date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,78.82,78.87,78.44,78.49,10600.0,39.8283,39.8536,39.6363,39.6616,10600.0
2007-07-20 10:00:00,78.41,78.58,78.41,78.58,1100.0,39.6211,39.707,39.6211,39.707,1100.0
2007-07-20 10:30:00,78.52,78.65,78.47,78.54,5100.0,39.6767,39.7424,39.6515,39.6868,5100.0
2007-07-20 11:00:00,78.47,78.58,78.27,78.27,27500.0,39.6515,39.707,39.5504,39.5504,27500.0
2007-07-20 11:30:00,78.29,78.35,78.14,78.22,12800.0,39.5605,39.5908,39.4847,39.5251,12800.0
2007-07-20 12:00:00,78.1,78.1,77.92,78.09,5600.0,39.4645,39.4645,39.3735,39.4594,5600.0
2007-07-20 12:30:00,78.16,78.16,77.58,77.64,22100.0,39.4948,39.4948,39.2017,39.2321,22100.0
2007-07-20 13:00:00,77.62,78.03,77.62,77.99,25300.0,39.2219,39.4291,39.2219,39.4089,25300.0
2007-07-20 13:30:00,77.89,78.2,77.89,78.04,11100.0,39.3584,39.515,39.3584,39.4342,11100.0
2007-07-20 14:00:00,78.07,78.33,78.07,78.19,4600.0,39.4493,39.5807,39.4493,39.51,4600.0
2007-07-20 14:30:00,78.16,78.27,78.16,78.23,3000.0,39.4948,39.5504,39.4948,39.5302,3000.0
2007-07-20 15:00:00,78.22,78.22,78.15,78.21,2600.0,39.5251,39.5251,39.4898,39.5201,2600.0
2007-07-20 15:30:00,78.15,78.15,77.84,77.88,7100.0,39.4898,39.4898,39.3331,39.3533,7100.0
2007-07-23 09:30:00,78.59,78.59,78.41,78.44,9900.0,39.7121,39.7121,39.6211,39.6363,9900.0
2007-07-23 10:00:00,78.44,78.52,78.27,78.35,5600.0,39.6363,39.6767,39.5504,39.5908,5600.0
2007-07-23 10:30:00,78.42,78.56,78.38,78.56,7900.0,39.6262,39.6969,39.606,39.6969,7900.0
2007-07-23 11:00:00,78.65,78.73,78.53,78.73,2000.0,39.7424,39.7828,39.6818,39.7828,2000.0
2007-07-23 11:30:00,78.73,78.78,78.52,78.68,25100.0,39.7828,39.8081,39.6767,39.7576,25100.0
2007-07-23 12:00:00,78.67,78.7,78.51,78.63,1700.0,39.7525,39.7677,39.6717,39.7323,1700.0
2007-07-23 12:30:00,78.61,78.64,78.5,78.57,15100.0,39.7222,39.7374,39.6666,39.702,15100.0
2007-07-23 13:00:00,78.57,78.57,78.43,78.43,27500.0,39.702,39.702,39.6312,39.6312,27500.0
2007-07-23 13:30:00,78.4,78.47,78.3,78.3,4700.0,39.6161,39.6515,39.5656,39.5656,4700.0
2007-07-23 14:00:00,78.4,78.43,78.27,78.43,10400.0,39.6161,39.6312,39.5504,39.6312,10400.0
2007-07-23 14:30:00,78.46,78.56,78.4,78.53,16700.0,39.6464,39.6969,39.6161,39.6818,16700.0
2007-07-23 15:00:00,78.53,78.56,78.46,78.56,8200.0,39.6818,39.6969,39.6464,39.6969,8200.0
2007-07-23 15:30:00,78.54,78.54,78.25,78.27,4300.0,39.6868,39.6868,39.5403,39.5504,4300.0
2007-07-24 09:30:00,78.0,78.0,77.7,77.8,24700.0,39.414,39.414,39.2624,39.3129,24700.0
2007-07-24 10:00:00,77.87,77.87,77.68,77.82,6800.0,39.3483,39.3483,39.2523,39.323,6800.0
2007-07-24 10:30:00,77.82,77.98,77.72,77.91,46200.0,39.323,39.4039,39.2725,39.3685,46200.0
2007-07-24 11:00:00,77.94,77.96,77.7,77.7,3900.0,39.3836,39.3938,39.2624,39.2624,3900.0
2007-07-24 11:30:00,77.6,77.72,77.52,77.65,19600.0,39.2118,39.2725,39.1714,39.2371,19600.0
2007-07-24 12:00:00,77.76,77.77,77.6,77.77,2200.0,39.2927,39.2977,39.2118,39.2977,2200.0
2007-07-24 12:30:00,77.81,77.86,77.74,77.8,8000.0,39.318,39.3432,39.2826,39.3129,8000.0
2007-07-24 13:00:00,77.76,77.78,77.59,77.65,4300.0,39.2927,39.3028,39.2068,39.2371,4300.0
2007-07-24 13:30:00,77.65,77.74,77.35,77.41,14300.0,39.2371,39.2826,39.0855,39.1158,14300.0
2007-07-24 14:00:00,77.4,77.42,77.24,77.33,3200.0,39.1108,39.1209,39.0299,39.0754,3200.0
2007-07-24 14:30:00,77.36,77.38,77.17,77.3,7900.0,39.0906,39.1007,38.9946,39.0602,7900.0
2007-07-24 15:00:00,77.25,77.25,76.78,76.88,62900.0,39.035,39.035,38.7975,38.848,62900.0
2007-07-24 15:30:00,76.76,76.85,76.52,76.72,20000.0,38.7874,38.8329,38.6661,38.7672,20000.0
2007-07-25 09:30:00,78.61,78.61,76.96,77.0,18500.0,39.7222,39.7222,38.8884,38.9087,18500.0
2007-07-25 10:00:00,77.0,77.0,76.52,76.62,16000.0,38.9087,38.9087,38.6661,38.7166,16000.0
2007-07-25 10:30:00,76.61,76.72,76.03,76.27,13300.0,38.7116,38.7672,38.4185,38.5398,13300.0
2007-07-25 11:00:00,76.27,76.48,76.06,76.16,30300.0,38.5398,38.6459,38.4337,38.4842,30300.0
2007-07-25 11:30:00,76.16,76.47,76.16,76.28,12100.0,38.4842,38.6408,38.4842,38.5448,12100.0
2007-07-25 12:00:00,76.41,76.42,76.3,76.42,13200.0,38.6105,38.6156,38.5549,38.6156,13200.0
2007-07-25 12:30:00,76.42,76.52,76.26,76.28,5700.0,38.6156,38.6661,38.5347,38.5448,5700.0
2007-07-25 13:00:00,76.33,76.36,76.05,76.07,8800.0,38.5701,38.5853,38.4286,38.4387,8800.0
2007-07-25 13:30:00,76.0,76.18,75.9,75.93,4500.0,38.4033,38.4943,38.3528,38.368,4500.0
2007-07-25 14:00:00,76.03,76.36,75.93,76.36,8700.0,38.4185,38.5853,38.368,38.5853,8700.0
2007-07-25 14:30:00,76.23,76.36,76.13,76.3,3800.0,38.5196,38.5853,38.469,38.5549,3800.0
2007-07-25 15:00:00,76.28,76.83,76.28,76.71,6400.0,38.5448,38.8228,38.5448,38.7621,6400.0
2007-07-25 15:30:00,76.68,76.68,76.56,76.59,8300.0,38.747,38.747,38.6863,38.7015,8300.0
2007-07-26 09:30:00,75.08,75.12,74.64,75.11,76300.0,37.9385,37.9587,37.7161,37.9536,76300.0
2007-07-26 10:00:00,74.98,75.26,74.91,75.03,24100.0,37.8879,38.0294,37.8526,37.9132,24100.0
2007-07-26 10:30:00,75.09,75.14,74.91,74.91,26000.0,37.9435,37.9688,37.8526,37.8526,26000.0
2007-07-26 11:00:00,74.93,74.96,74.15,74.18,25600.0,37.8627,37.8778,37.4685,37.4837,25600.0
2007-07-26 11:30:00,74.18,74.46,73.91,74.42,60000.0,37.4837,37.6252,37.3473,37.605,60000.0
2007-07-26 12:00:00,74.41,74.41,74.12,74.15,25700.0,37.5999,37.5999,37.4534,37.4685,25700.0
2007-07-26 12:30:00,74.16,74.16,73.72,73.94,26400.0,37.4736,37.4736,37.2512,37.3624,26400.0
2007-07-26 13:00:00,73.92,74.1,73.78,73.94,17800.0,37.3523,37.4433,37.2816,37.3624,17800.0
2007-07-26 13:30:00,73.9,74.0,73.51,73.68,13700.0,37.3422,37.3927,37.1451,37.231,13700.0
2007-07-26 14:00:00,73.75,73.78,73.09,73.2,85100.0,37.2664,37.2816,36.9329,36.9885,85100.0
2007-07-26 14:30:00,73.19,73.46,73.03,73.34,54500.0,36.9834,37.1199,36.9026,37.0592,54500.0
2007-07-26 15:00:00,73.34,73.96,73.34,73.68,21100.0,37.0592,37.3725,37.0592,37.231,21100.0
2007-07-26 15:30:00,73.64,73.84,73.36,73.84,22100.0,37.2108,37.3119,37.0693,37.3119,22100.0
2007-07-27 09:30:00,73.85,73.85,73.31,73.69,31700.0,37.3169,37.3169,37.0441,37.2361,31700.0
2007-07-27 10:00:00,73.59,74.06,73.58,73.91,17100.0,37.1856,37.4231,37.1805,37.3473,17100.0
2007-07-27 10:30:00,73.86,73.97,73.45,73.49,13000.0,37.322,37.3776,37.1148,37.135,13000.0
2007-07-27 11:00:00,73.5,73.72,73.42,73.42,4200.0,37.1401,37.2512,37.0997,37.0997,4200.0
2007-07-27 11:30:00,73.35,73.44,73.0,73.02,31200.0,37.0643,37.1098,36.8874,36.8975,31200.0
2007-07-27 12:00:00,73.01,73.11,72.8,72.98,46100.0,36.8925,36.943,36.7864,36.8773,46100.0
2007-07-27 12:30:00,73.05,73.15,72.76,73.07,24200.0,36.9127,36.9632,36.7662,36.9228,24200.0
2007-07-27 13:00:00,73.02,73.43,73.0,73.24,13600.0,36.8975,37.1047,36.8874,37.0087,13600.0
2007-07-27 13:30:00,73.24,73.57,73.16,73.51,11400.0,37.0087,37.1755,36.9683,37.1451,11400.0
2007-07-27 14:00:00,73.51,73.51,73.13,73.13,15100.0,37.1451,37.1451,36.9531,36.9531,15100.0
2007-07-27 14:30:00,73.13,73.6,73.1,73.53,11600.0,36.9531,37.1906,36.938,37.1552,11600.0
2007-07-27 15:00:00,73.53,73.53,73.28,73.34,24900.0,37.1552,37.1552,37.0289,37.0592,24900.0
2007-07-27 15:30:00,73.34,73.38,72.9,72.91,48300.0,37.0592,37.0794,36.8369,36.8419,48300.0
2007-07-30 09:30:00,74.14,74.14,73.48,73.77,224100.0,37.4635,37.4635,37.13,37.2765,224100.0
2007-07-30 10:00:00,73.77,73.89,73.55,73.86,9100.0,37.2765,37.3372,37.1653,37.322,9100.0
2007-07-30 10:30:00,73.78,73.8,73.59,73.59,5500.0,37.2816,37.2917,37.1856,37.1856,5500.0
2007-07-30 11:00:00,73.6,73.66,73.44,73.55,7700.0,37.1906,37.2209,37.1098,37.1653,7700.0
2007-07-30 11:30:00,73.5,73.51,73.26,73.5,4800.0,37.1401,37.1451,37.0188,37.1401,4800.0
2007-07-30 12:00:00,73.42,73.47,73.38,73.47,25100.0,37.0997,37.1249,37.0794,37.1249,25100.0
2007-07-30 12:30:00,73.47,73.77,73.44,73.77,4300.0,37.1249,37.2765,37.1098,37.2765,4300.0
2007-07-30 13:00:00,73.77,73.84,73.72,73.74,10300.0,37.2765,37.3119,37.2512,37.2614,10300.0
2007-07-30 13:30:00,73.51,73.96,73.51,73.92,4400.0,37.1451,37.3725,37.1451,37.3523,4400.0
2007-07-30 14:00:00,73.92,74.05,73.92,73.98,11000.0,37.3523,37.418,37.3523,37.3826,11000.0
2007-07-30 14:30:00,73.95,74.04,73.85,74.02,9300.0,37.3675,37.4129,37.3169,37.4028,9300.0
2007-07-30 15:00:00,73.97,74.29,73.95,74.24,21400.0,37.3776,37.5393,37.3675,37.514,21400.0
2007-07-30 15:30:00,74.26,74.26,73.91,74.11,28000.0,37.5241,37.5241,37.3473,37.4483,28000.0
2007-07-31 09:30:00,74.95,74.98,74.76,74.98,25200.0,37.8728,37.8879,37.7768,37.8879,25200.0
2007-07-31 10:00:00,74.98,75.06,74.75,74.8,11500.0,37.8879,37.9284,37.7717,37.797,11500.0
2007-07-31 10:30:00,74.75,74.88,74.6,74.78,6400.0,37.7717,37.8374,37.6959,37.7869,6400.0
2007-07-31 11:00:00,74.68,75.02,74.64,74.94,18400.0,37.7363,37.9081,37.7161,37.8677,18400.0
2007-07-31 11:30:00,75.04,75.25,75.02,75.25,10000.0,37.9183,38.0244,37.9081,38.0244,10000.0
2007-07-31 12:00:00,75.23,75.26,75.16,75.25,3600.0,38.0143,38.0294,37.9789,38.0244,3600.0
2007-07-31 12:30:00,75.24,75.26,75.19,75.19,5700.0,38.0193,38.0294,37.994,37.994,5700.0
2007-07-31 13:00:00,75.22,75.26,75.08,75.08,9200.0,38.0092,38.0294,37.9385,37.9385,9200.0
2007-07-31 13:30:00,75.0,75.0,74.81,74.87,4600.0,37.898,37.898,37.802,37.8324,4600.0
2007-07-31 14:00:00,74.89,74.93,74.77,74.8,6600.0,37.8425,37.8627,37.7818,37.797,6600.0
2007-07-31 14:30:00,74.75,74.75,74.41,74.58,23400.0,37.7717,37.7717,37.5999,37.6858,23400.0
2007-07-31 15:00:00,74.67,74.7,74.55,74.69,33600.0,37.7313,37.7464,37.6707,37.7414,33600.0
2007-07-31 15:30:00,74.5,74.52,74.06,74.06,17400.0,37.6454,37.6555,37.4231,37.4231,17400.0
2007-08-01 09:30:00,74.07,74.44,73.88,74.15,43800.0,37.4281,37.6151,37.3321,37.4685,43800.0
2007-08-01 10:00:00,74.16,74.49,74.16,74.38,9200.0,37.4736,37.6403,37.4736,37.5848,9200.0
2007-08-01 10:30:00,74.26,74.42,74.04,74.04,3300.0,37.5241,37.605,37.4129,37.4129,3300.0
2007-08-01 11:00:00,73.9,74.0,73.74,73.74,63500.0,37.3422,37.3927,37.2614,37.2614,63500.0
2007-08-01 11:30:00,73.75,74.14,73.75,74.0,11300.0,37.2664,37.4635,37.2664,37.3927,11300.0
2007-08-01 12:00:00,74.05,74.37,74.0,74.28,27800.0,37.418,37.5797,37.3927,37.5342,27800.0
2007-08-01 12:30:00,74.28,74.43,74.11,74.18,4500.0,37.5342,37.61,37.4483,37.4837,4500.0
2007-08-01 13:00:00,74.17,74.17,73.72,73.78,16500.0,37.4786,37.4786,37.2512,37.2816,16500.0
2007-08-01 13:30:00,73.85,73.97,73.68,73.8,20700.0,37.3169,37.3776,37.231,37.2917,20700.0
2007-08-01 14:00:00,73.82,73.92,73.69,73.73,20600.0,37.3018,37.3523,37.2361,37.2563,20600.0
2007-08-01 14:30:00,73.82,73.86,73.5,73.55,13900.0,37.3018,37.322,37.1401,37.1653,13900.0
2007-08-01 15:00:00,73.46,73.62,73.26,73.5,11200.0,37.1199,37.2007,37.0188,37.1401,11200.0
2007-08-01 15:30:00,73.5,75.27,73.39,74.71,39300.0,37.1401,38.0345,37.0845,37.7515,39300.0
2007-08-02 09:30:00,74.5,74.64,74.33,74.49,43200.0,37.6454,37.7161,37.5595,37.6403,43200.0
2007-08-02 10:00:00,74.55,74.55,74.3,74.41,10200.0,37.6707,37.6707,37.5443,37.5999,10200.0
2007-08-02 10:30:00,74.31,74.43,74.28,74.35,3600.0,37.5494,37.61,37.5342,37.5696,3600.0
2007-08-02 11:00:00,74.23,74.39,74.08,74.39,5300.0,37.509,37.5898,37.4332,37.5898,5300.0
2007-08-02 11:30:00,74.4,74.55,74.37,74.55,11800.0,37.5949,37.6707,37.5797,37.6707,11800.0
2007-08-02 12:00:00,74.55,74.76,74.52,74.6,32600.0,37.6707,37.7768,37.6555,37.6959,32600.0
2007-08-02 12:30:00,74.59,74.59,74.46,74.48,1600.0,37.6909,37.6909,37.6252,37.6353,1600.0
2007-08-02 13:00:00,74.3,74.34,74.2,74.2,2900.0,37.5443,37.5645,37.4938,37.4938,2900.0
2007-08-02 13:30:00,74.34,74.53,74.34,74.4,6700.0,37.5645,37.6605,37.5645,37.5949,6700.0
2007-08-02 14:00:00,74.42,74.54,74.42,74.52,31600.0,37.605,37.6656,37.605,37.6555,31600.0
2007-08-02 14:30:00,74.3,74.5,74.29,74.32,2700.0,37.5443,37.6454,37.5393,37.5544,2700.0
2007-08-02 15:00:00,74.25,74.7,74.21,74.7,79900.0,37.5191,37.7464,37.4988,37.7464,79900.0
2007-08-02 15:30:00,74.79,74.79,74.58,74.75,4500.0,37.7919,37.7919,37.6858,37.7717,4500.0
2007-08-03 09:30:00,74.1,74.47,73.92,73.94,23900.0,37.4433,37.6302,37.3523,37.3624,23900.0
2007-08-03 10:00:00,73.92,74.13,73.68,74.13,7600.0,37.3523,37.4584,37.231,37.4584,7600.0
2007-08-03 10:30:00,73.92,73.95,73.69,73.89,46500.0,37.3523,37.3675,37.2361,37.3372,46500.0
2007-08-03 11:00:00,73.97,74.16,73.8,73.93,13600.0,37.3776,37.4736,37.2917,37.3574,13600.0
2007-08-03 11:30:00,73.86,74.14,73.85,73.97,3000.0,37.322,37.4635,37.3169,37.3776,3000.0
2007-08-03 12:00:00,74.15,74.25,73.98,73.98,12500.0,37.4685,37.5191,37.3826,37.3826,12500.0
2007-08-03 12:30:00,74.1,74.14,73.89,73.89,9200.0,37.4433,37.4635,37.3372,37.3372,9200.0
2007-08-03 13:00:00,73.8,74.04,73.8,74.04,8100.0,37.2917,37.4129,37.2917,37.4129,8100.0
2007-08-03 13:30:00,73.91,74.14,73.87,74.02,40600.0,37.3473,37.4635,37.327,37.4028,40600.0
2007-08-03 14:00:00,74.02,74.15,73.8,73.8,10200.0,37.4028,37.4685,37.2917,37.2917,10200.0
2007-08-03 14:30:00,73.87,73.93,73.75,73.93,8600.0,37.327,37.3574,37.2664,37.3574,8600.0
2007-08-03 15:00:00,73.87,73.9,73.62,73.69,8100.0,37.327,37.3422,37.2007,37.2361,8100.0
2007-08-03 15:30:00,73.55,73.8,73.32,73.36,8900.0,37.1653,37.2917,37.0491,37.0693,8900.0
2007-08-06 09:30:00,73.83,73.87,73.36,73.62,28100.0,37.3068,37.327,37.0693,37.2007,28100.0
2007-08-06 10:00:00,73.7,73.72,73.39,73.42,11300.0,37.2411,37.2512,37.0845,37.0997,11300.0
2007-08-06 10:30:00,73.5,73.61,73.33,73.47,9300.0,37.1401,37.1957,37.0542,37.1249,9300.0
2007-08-06 11:00:00,73.4,73.47,73.26,73.43,26200.0,37.0895,37.1249,37.0188,37.1047,26200.0
2007-08-06 11:30:00,73.42,73.75,73.28,73.66,11200.0,37.0997,37.2664,37.0289,37.2209,11200.0
2007-08-06 12:00:00,73.67,73.68,73.46,73.5,2900.0,37.226,37.231,37.1199,37.1401,2900.0
2007-08-06 12:30:00,73.61,73.93,73.61,73.79,5500.0,37.1957,37.3574,37.1957,37.2866,5500.0
2007-08-06 13:00:00,73.77,73.84,73.64,73.7,13700.0,37.2765,37.3119,37.2108,37.2411,13700.0
2007-08-06 13:30:00,73.73,73.8,73.53,73.58,5900.0,37.2563,37.2917,37.1552,37.1805,5900.0
2007-08-06 14:00:00,73.59,73.91,73.54,73.74,4300.0,37.1856,37.3473,37.1603,37.2614,4300.0
2007-08-06 14:30:00,73.85,74.08,73.79,73.89,6800.0,37.3169,37.4332,37.2866,37.3372,6800.0
2007-08-06 15:00:00,74.0,74.3,74.0,74.17,13000.0,37.3927,37.5443,37.3927,37.4786,13000.0
2007-08-06 15:30:00,74.0,74.47,74.0,74.4,9600.0,37.3927,37.6302,37.3927,37.5949,9600.0
2007-08-07 09:30:00,73.75,73.95,73.41,73.95,14000.0,37.2664,37.3675,37.0946,37.3675,14000.0
2007-08-07 10:00:00,73.95,74.05,73.88,73.88,5100.0,37.3675,37.418,37.3321,37.3321,5100.0
2007-08-07 10:30:00,73.8,74.02,73.79,73.99,3100.0,37.2917,37.4028,37.2866,37.3877,3100.0
2007-08-07 11:00:00,74.11,74.12,74.06,74.12,500.0,37.4483,37.4534,37.4231,37.4534,500.0
2007-08-07 11:30:00,74.24,74.35,74.08,74.29,18000.0,37.514,37.5696,37.4332,37.5393,18000.0
2007-08-07 12:00:00,74.32,74.67,74.32,74.52,3800.0,37.5544,37.7313,37.5544,37.6555,3800.0
2007-08-07 12:30:00,74.58,74.62,74.46,74.46,3100.0,37.6858,37.706,37.6252,37.6252,3100.0
2007-08-07 13:00:00,74.49,74.68,74.44,74.49,45700.0,37.6403,37.7363,37.6151,37.6403,45700.0
2007-08-07 13:30:00,74.49,74.63,74.41,74.63,7700.0,37.6403,37.7111,37.5999,37.7111,7700.0
2007-08-07 14:00:00,74.56,74.68,74.06,74.26,3600.0,37.6757,37.7363,37.4231,37.5241,3600.0
2007-08-07 14:30:00,74.17,74.47,74.0,74.47,40600.0,37.4786,37.6302,37.3927,37.6302,40600.0
2007-08-07 15:00:00,74.66,74.88,74.52,74.8,6200.0,37.7262,37.8374,37.6555,37.797,6200.0
2007-08-07 15:30:00,74.88,75.08,74.58,74.6,4800.0,37.8374,37.9385,37.6858,37.6959,4800.0
2007-08-08 09:30:00,75.21,75.62,75.21,75.4,45200.0,38.0042,38.2113,38.0042,38.1002,45200.0
2007-08-08 10:00:00,75.4,75.74,75.4,75.74,28200.0,38.1002,38.272,38.1002,38.272,28200.0
2007-08-08 10:30:00,75.68,76.0,75.68,76.0,15700.0,38.2417,38.4033,38.2417,38.4033,15700.0
2007-08-08 11:00:00,76.08,76.08,75.79,75.92,28700.0,38.4438,38.4438,38.2972,38.3629,28700.0
2007-08-08 11:30:00,75.89,75.95,75.67,75.67,57600.0,38.3478,38.3781,38.2366,38.2366,57600.0
2007-08-08 12:00:00,75.59,75.67,75.47,75.67,9800.0,38.1962,38.2366,38.1355,38.2366,9800.0
2007-08-08 12:30:00,75.69,75.7,75.56,75.7,3700.0,38.2467,38.2518,38.181,38.2518,3700.0
2007-08-08 13:00:00,75.71,75.92,75.64,75.92,8000.0,38.2568,38.3629,38.2214,38.3629,8000.0
2007-08-08 13:30:00,75.9,76.04,75.89,75.95,3400.0,38.3528,38.4236,38.3478,38.3781,3400.0
2007-08-08 14:00:00,75.96,76.19,75.87,76.18,12900.0,38.3831,38.4994,38.3377,38.4943,12900.0
2007-08-08 14:30:00,76.01,76.03,75.78,75.86,6100.0,38.4084,38.4185,38.2922,38.3326,6100.0
2007-08-08 15:00:00,75.81,75.81,75.26,75.26,14700.0,38.3073,38.3073,38.0294,38.0294,14700.0
2007-08-08 15:30:00,75.24,75.84,75.24,75.61,18200.0,38.0193,38.3225,38.0193,38.2063,18200.0
2007-08-09 09:30:00,72.9,73.94,72.9,73.65,57100.0,36.8369,37.3624,36.8369,37.2159,57100.0
2007-08-09 10:00:00,73.74,74.1,73.68,74.1,24600.0,37.2614,37.4433,37.231,37.4433,24600.0
2007-08-09 10:30:00,74.0,74.4,73.9,73.94,7000.0,37.3927,37.5949,37.3422,37.3624,7000.0
2007-08-09 11:00:00,74.08,74.29,74.0,74.04,15500.0,37.4332,37.5393,37.3927,37.4129,15500.0
2007-08-09 11:30:00,74.06,74.06,73.77,73.84,2400.0,37.4231,37.4231,37.2765,37.3119,2400.0
2007-08-09 12:00:00,73.8,73.96,73.8,73.96,1200.0,37.2917,37.3725,37.2917,37.3725,1200.0
2007-08-09 12:30:00,73.8,73.94,73.63,73.66,8000.0,37.2917,37.3624,37.2058,37.2209,8000.0
2007-08-09 13:00:00,73.63,73.63,73.3,73.49,2300.0,37.2058,37.2058,37.039,37.135,2300.0
2007-08-09 13:30:00,73.63,73.72,73.48,73.72,12700.0,37.2058,37.2512,37.13,37.2512,12700.0
2007-08-09 14:00:00,73.63,73.64,73.48,73.52,16900.0,37.2058,37.2108,37.13,37.1502,16900.0
2007-08-09 14:30:00,73.52,73.53,73.34,73.44,81400.0,37.1502,37.1552,37.0592,37.1098,81400.0
2007-08-09 15:00:00,73.4,73.53,73.25,73.5,7400.0,37.0895,37.1552,37.0138,37.1401,7400.0
2007-08-09 15:30:00,73.54,73.56,73.32,73.38,161300.0,37.1603,37.1704,37.0491,37.0794,161300.0
2007-08-10 09:30:00,71.9,72.14,71.55,72.14,102900.0,36.3316,36.4529,36.1547,36.4529,102900.0
2007-08-10 10:00:00,72.02,72.21,71.76,71.84,8300.0,36.3922,36.4882,36.2608,36.3013,8300.0
2007-08-10 10:30:00,71.78,71.85,71.51,71.69,62200.0,36.271,36.3063,36.1345,36.2255,62200.0
2007-08-10 11:00:00,71.69,72.15,71.62,71.71,29200.0,36.2255,36.4579,36.1901,36.2356,29200.0
2007-08-10 11:30:00,71.64,71.93,71.44,71.91,47700.0,36.2002,36.3467,36.0991,36.3366,47700.0
2007-08-10 12:00:00,72.03,72.67,71.92,72.36,13400.0,36.3973,36.7207,36.3417,36.564,13400.0
2007-08-10 12:30:00,72.41,72.41,72.06,72.1,2500.0,36.5893,36.5893,36.4124,36.4327,2500.0
2007-08-10 13:00:00,72.01,72.37,72.0,72.22,3700.0,36.3872,36.5691,36.3821,36.4933,3700.0
2007-08-10 13:30:00,72.18,72.2,71.77,71.81,19000.0,36.4731,36.4832,36.2659,36.2861,19000.0
2007-08-10 14:00:00,71.89,72.11,71.83,71.96,5700.0,36.3265,36.4377,36.2962,36.3619,5700.0
2007-08-10 14:30:00,71.82,72.0,71.76,71.95,8500.0,36.2912,36.3821,36.2608,36.3569,8500.0
2007-08-10 15:00:00,71.85,72.25,71.78,72.25,16100.0,36.3063,36.5084,36.271,36.5084,16100.0
2007-08-10 15:30:00,72.22,72.46,72.19,72.35,5000.0,36.4933,36.6146,36.4781,36.559,5000.0
2007-08-13 09:30:00,73.15,73.17,72.76,72.81,22700.0,36.9632,36.9733,36.7662,36.7914,22700.0
2007-08-13 10:00:00,72.87,72.95,72.78,72.92,17500.0,36.8217,36.8622,36.7763,36.847,17500.0
2007-08-13 10:30:00,72.97,72.97,72.73,72.79,4400.0,36.8723,36.8723,36.751,36.7813,4400.0
2007-08-13 11:00:00,72.72,73.04,72.61,73.03,13200.0,36.7459,36.9076,36.6904,36.9026,13200.0
2007-08-13 11:30:00,73.07,73.07,72.67,72.75,6800.0,36.9228,36.9228,36.7207,36.7611,6800.0
2007-08-13 12:00:00,72.76,72.83,72.6,72.6,13000.0,36.7662,36.8015,36.6853,36.6853,13000.0
2007-08-13 12:30:00,72.55,72.62,72.5,72.56,9700.0,36.66,36.6954,36.6348,36.6651,9700.0
2007-08-13 13:00:00,72.67,72.68,72.41,72.45,8300.0,36.7207,36.7257,36.5893,36.6095,8300.0
2007-08-13 13:30:00,72.42,72.6,72.33,72.58,4400.0,36.5943,36.6853,36.5489,36.6752,4400.0
2007-08-13 14:00:00,72.53,72.73,72.46,72.7,17900.0,36.6499,36.751,36.6146,36.7358,17900.0
2007-08-13 14:30:00,72.65,72.78,72.59,72.65,2700.0,36.7106,36.7763,36.6803,36.7106,2700.0
2007-08-13 15:00:00,72.66,72.66,72.37,72.57,13500.0,36.7156,36.7156,36.5691,36.6701,13500.0
2007-08-13 15:30:00,72.58,72.63,72.3,72.33,6200.0,36.6752,36.7005,36.5337,36.5489,6200.0
2007-08-14 09:30:00,72.82,72.92,72.54,72.62,143500.0,36.7965,36.847,36.655,36.6954,143500.0
2007-08-14 10:00:00,72.66,72.71,72.19,72.19,235100.0,36.7156,36.7409,36.4781,36.4781,235100.0
2007-08-14 10:30:00,72.26,72.36,72.01,72.09,113800.0,36.5135,36.564,36.3872,36.4276,113800.0
2007-08-14 11:00:00,72.03,72.03,71.67,71.73,91800.0,36.3973,36.3973,36.2154,36.2457,91800.0
2007-08-14 11:30:00,71.84,72.26,71.78,72.26,41800.0,36.3013,36.5135,36.271,36.5135,41800.0
2007-08-14 12:00:00,72.21,72.21,71.9,71.95,5900.0,36.4882,36.4882,36.3316,36.3569,5900.0
2007-08-14 12:30:00,71.98,72.11,71.81,72.11,14200.0,36.372,36.4377,36.2861,36.4377,14200.0
2007-08-14 13:00:00,72.01,72.06,71.73,71.78,10200.0,36.3872,36.4124,36.2457,36.271,10200.0
2007-08-14 13:30:00,71.89,72.03,71.56,71.67,11700.0,36.3265,36.3973,36.1598,36.2154,11700.0
2007-08-14 14:00:00,71.66,71.67,71.43,71.61,17300.0,36.2103,36.2154,36.0941,36.185,17300.0
2007-08-14 14:30:00,71.45,71.58,71.32,71.42,20000.0,36.1042,36.1699,36.0385,36.089,20000.0
2007-08-14 15:00:00,71.53,71.81,71.46,71.65,19900.0,36.1446,36.2861,36.1093,36.2053,19900.0
2007-08-14 15:30:00,71.6,71.66,71.3,71.44,19700.0,36.18,36.2103,36.0284,36.0991,19700.0
2007-08-15 09:30:00,70.4,71.05,70.22,70.8,125300.0,35.5736,35.9021,35.4827,35.7758,125300.0
2007-08-15 10:00:00,70.79,71.41,70.62,71.41,10600.0,35.7707,36.084,35.6848,36.084,10600.0
2007-08-15 10:30:00,71.31,71.32,71.0,71.05,17100.0,36.0335,36.0385,35.8768,35.9021,17100.0
2007-08-15 11:00:00,71.12,71.21,71.08,71.18,13600.0,35.9374,35.9829,35.9172,35.9678,13600.0
2007-08-15 11:30:00,71.17,71.19,70.67,70.75,15100.0,35.9627,35.9728,35.7101,35.7505,15100.0
2007-08-15 12:00:00,70.77,70.93,70.75,70.87,28900.0,35.7606,35.8414,35.7505,35.8111,28900.0
2007-08-15 12:30:00,70.81,70.99,70.79,70.91,22200.0,35.7808,35.8718,35.7707,35.8313,22200.0
2007-08-15 13:00:00,70.8,70.99,70.73,70.96,21200.0,35.7758,35.8718,35.7404,35.8566,21200.0
2007-08-15 13:30:00,70.99,71.37,70.98,71.25,27600.0,35.8718,36.0638,35.8667,36.0031,27600.0
2007-08-15 14:00:00,71.24,71.31,70.83,70.84,17200.0,35.9981,36.0335,35.7909,35.796,17200.0
2007-08-15 14:30:00,70.85,70.9,70.51,70.54,30200.0,35.801,35.8263,35.6292,35.6444,30200.0
2007-08-15 15:00:00,70.66,70.74,70.15,70.15,29500.0,35.705,35.7454,35.4473,35.4473,29500.0
2007-08-15 15:30:00,70.18,70.25,69.7,69.7,32900.0,35.4625,35.4978,35.2199,35.2199,32900.0
2007-08-16 09:30:00,68.92,69.44,68.68,68.98,68700.0,34.8258,35.0885,34.7045,34.8561,68700.0
2007-08-16 10:00:00,68.89,68.93,68.43,68.43,33900.0,34.8106,34.8308,34.5782,34.5782,33900.0
2007-08-16 10:30:00,68.38,68.88,68.36,68.64,161100.0,34.5529,34.8056,34.5428,34.6843,161100.0
2007-08-16 11:00:00,68.6,68.79,68.38,68.38,32900.0,34.6641,34.7601,34.5529,34.5529,32900.0
2007-08-16 11:30:00,68.39,68.39,68.1,68.29,45000.0,34.558,34.558,34.4114,34.5074,45000.0
2007-08-16 12:00:00,68.28,68.28,67.54,67.8,66700.0,34.5024,34.5024,34.1284,34.2598,66700.0
2007-08-16 12:30:00,67.8,67.97,67.26,67.31,35100.0,34.2598,34.3457,33.987,34.0122,35100.0
2007-08-16 13:00:00,67.26,67.93,67.26,67.63,48500.0,33.987,34.3255,33.987,34.1739,48500.0
2007-08-16 13:30:00,67.73,68.05,67.68,67.97,57100.0,34.2245,34.3862,34.1992,34.3457,57100.0
2007-08-16 14:00:00,67.96,68.63,67.89,68.4,34900.0,34.3407,34.6792,34.3053,34.563,34900.0
2007-08-16 14:30:00,68.28,68.43,68.01,68.2,27200.0,34.5024,34.5782,34.3659,34.462,27200.0
2007-08-16 15:00:00,68.17,68.24,67.57,68.24,26300.0,34.4468,34.4822,34.1436,34.4822,26300.0
2007-08-16 15:30:00,68.18,69.2,68.18,69.13,20200.0,34.4518,34.9673,34.4518,34.9319,20200.0
2007-08-17 09:30:00,70.59,71.28,70.42,70.47,5400.0,35.6696,36.0183,35.5837,35.609,5400.0
2007-08-17 10:00:00,70.49,70.8,70.12,70.13,10300.0,35.6191,35.7758,35.4321,35.4372,10300.0
2007-08-17 10:30:00,70.01,70.01,69.68,69.84,68400.0,35.3766,35.3766,35.2098,35.2907,68400.0
2007-08-17 11:00:00,69.79,70.34,69.72,70.34,7300.0,35.2654,35.5433,35.23,35.5433,7300.0
2007-08-17 11:30:00,70.31,70.31,69.99,69.99,5900.0,35.5282,35.5282,35.3665,35.3665,5900.0
2007-08-17 12:00:00,69.98,70.32,69.85,70.13,12800.0,35.3614,35.5332,35.2957,35.4372,12800.0
2007-08-17 12:30:00,70.23,70.29,70.01,70.1,23300.0,35.4877,35.518,35.3766,35.422,23300.0
2007-08-17 13:00:00,70.12,70.67,70.12,70.62,12000.0,35.4321,35.7101,35.4321,35.6848,12000.0
2007-08-17 13:30:00,70.64,70.7,70.24,70.24,11900.0,35.6949,35.7252,35.4928,35.4928,11900.0
2007-08-17 14:00:00,70.19,70.34,70.11,70.34,5200.0,35.4675,35.5433,35.4271,35.5433,5200.0
2007-08-17 14:30:00,70.21,70.33,70.07,70.3,2300.0,35.4776,35.5383,35.4069,35.5231,2300.0
2007-08-17 15:00:00,70.22,70.76,70.22,70.47,16900.0,35.4827,35.7555,35.4827,35.609,16900.0
2007-08-17 15:30:00,70.59,70.73,70.53,70.61,61400.0,35.6696,35.7404,35.6393,35.6797,61400.0
2007-08-20 09:30:00,71.34,71.65,70.88,70.99,136500.0,36.0486,36.2053,35.8162,35.8718,136500.0
2007-08-20 10:00:00,70.9,71.33,70.81,71.16,18400.0,35.8263,36.0436,35.7808,35.9577,18400.0
2007-08-20 10:30:00,70.93,71.17,70.85,70.98,13200.0,35.8414,35.9627,35.801,35.8667,13200.0
2007-08-20 11:00:00,70.85,70.94,70.63,70.66,7500.0,35.801,35.8465,35.6898,35.705,7500.0
2007-08-20 11:30:00,70.76,70.8,70.42,70.43,13200.0,35.7555,35.7758,35.5837,35.5888,13200.0
2007-08-20 12:00:00,70.46,70.59,70.28,70.51,28800.0,35.6039,35.6696,35.513,35.6292,28800.0
2007-08-20 12:30:00,70.35,70.44,70.11,70.24,4800.0,35.5484,35.5938,35.4271,35.4928,4800.0
2007-08-20 13:00:00,70.23,70.39,70.19,70.26,2800.0,35.4877,35.5686,35.4675,35.5029,2800.0
2007-08-20 13:30:00,70.2,70.55,70.17,70.27,8800.0,35.4726,35.6494,35.4574,35.5079,8800.0
2007-08-20 14:00:00,70.29,70.38,70.16,70.26,32500.0,35.518,35.5635,35.4524,35.5029,32500.0
2007-08-20 14:30:00,70.44,70.76,70.37,70.76,4800.0,35.5938,35.7555,35.5585,35.7555,4800.0
2007-08-20 15:00:00,70.83,71.05,70.63,70.88,14500.0,35.7909,35.9021,35.6898,35.8162,14500.0
2007-08-20 15:30:00,70.8,70.9,70.63,70.78,34900.0,35.7758,35.8263,35.6898,35.7656,34900.0
2007-08-21 09:30:00,70.31,70.67,70.29,70.6,108000.0,35.5282,35.7101,35.518,35.6747,108000.0
2007-08-21 10:00:00,70.64,70.64,70.32,70.37,26600.0,35.6949,35.6949,35.5332,35.5585,26600.0
2007-08-21 10:30:00,70.45,70.57,70.42,70.56,11400.0,35.5989,35.6595,35.5837,35.6545,11400.0
2007-08-21 11:00:00,70.65,70.73,70.42,70.42,4500.0,35.7,35.7404,35.5837,35.5837,4500.0
2007-08-21 11:30:00,70.64,70.85,70.58,70.83,16900.0,35.6949,35.801,35.6646,35.7909,16900.0
2007-08-21 12:00:00,70.81,70.96,70.75,70.84,2500.0,35.7808,35.8566,35.7505,35.796,2500.0
2007-08-21 12:30:00,70.84,70.84,70.57,70.64,7300.0,35.796,35.796,35.6595,35.6949,7300.0
2007-08-21 13:00:00,70.66,70.73,70.51,70.69,21600.0,35.705,35.7404,35.6292,35.7202,21600.0
2007-08-21 13:30:00,70.69,70.69,70.5,70.5,7300.0,35.7202,35.7202,35.6242,35.6242,7300.0
2007-08-21 14:00:00,70.56,70.63,70.44,70.57,11000.0,35.6545,35.6898,35.5938,35.6595,11000.0
2007-08-21 14:30:00,70.57,70.61,70.39,70.52,10100.0,35.6595,35.6797,35.5686,35.6343,10100.0
2007-08-21 15:00:00,70.55,70.61,70.43,70.54,8300.0,35.6494,35.6797,35.5888,35.6444,8300.0
2007-08-21 15:30:00,70.59,70.67,70.49,70.56,12600.0,35.6696,35.7101,35.6191,35.6545,12600.0
2007-08-22 09:30:00,71.88,72.05,71.88,71.9,20800.0,36.3215,36.4074,36.3215,36.3316,20800.0
2007-08-22 10:00:00,71.79,71.98,71.77,71.88,14300.0,36.276,36.372,36.2659,36.3215,14300.0
2007-08-22 10:30:00,71.91,71.96,71.78,71.88,100300.0,36.3366,36.3619,36.271,36.3215,100300.0
2007-08-22 11:00:00,71.9,72.1,71.7,72.1,122600.0,36.3316,36.4327,36.2305,36.4327,122600.0
2007-08-22 11:30:00,72.07,72.1,71.94,71.97,27100.0,36.4175,36.4327,36.3518,36.367,27100.0
2007-08-22 12:00:00,71.9,72.0,71.84,71.84,9900.0,36.3316,36.3821,36.3013,36.3013,9900.0
2007-08-22 12:30:00,71.8,71.83,71.63,71.73,7400.0,36.2811,36.2962,36.1952,36.2457,7400.0
2007-08-22 13:00:00,71.7,71.74,71.53,71.71,36800.0,36.2305,36.2507,36.1446,36.2356,36800.0
2007-08-22 13:30:00,71.69,71.95,71.68,71.95,23800.0,36.2255,36.3569,36.2204,36.3569,23800.0
2007-08-22 14:00:00,71.98,71.98,71.77,71.77,44300.0,36.372,36.372,36.2659,36.2659,44300.0
2007-08-22 14:30:00,71.84,71.89,71.73,71.89,9800.0,36.3013,36.3265,36.2457,36.3265,9800.0
2007-08-22 15:00:00,71.84,72.2,71.84,72.18,13900.0,36.3013,36.4832,36.3013,36.4731,13900.0
2007-08-22 15:30:00,72.29,72.34,72.15,72.3,13400.0,36.5287,36.5539,36.4579,36.5337,13400.0
2007-08-23 09:30:00,73.0,73.0,72.45,72.45,40300.0,36.8874,36.8874,36.6095,36.6095,40300.0
2007-08-23 10:00:00,72.47,72.59,72.36,72.43,26000.0,36.6196,36.6803,36.564,36.5994,26000.0
2007-08-23 10:30:00,72.46,72.68,72.46,72.68,6100.0,36.6146,36.7257,36.6146,36.7257,6100.0
2007-08-23 11:00:00,72.69,72.69,72.5,72.52,7100.0,36.7308,36.7308,36.6348,36.6449,7100.0
2007-08-23 11:30:00,72.52,72.52,72.0,72.0,17400.0,36.6449,36.6449,36.3821,36.3821,17400.0
2007-08-23 12:00:00,72.1,72.21,72.03,72.07,9200.0,36.4327,36.4882,36.3973,36.4175,9200.0
2007-08-23 12:30:00,72.11,72.23,71.95,72.0,5700.0,36.4377,36.4983,36.3569,36.3821,5700.0
2007-08-23 13:00:00,71.92,72.1,71.88,71.93,35700.0,36.3417,36.4327,36.3215,36.3467,35700.0
2007-08-23 13:30:00,71.97,72.2,71.92,72.19,6300.0,36.367,36.4832,36.3417,36.4781,6300.0
2007-08-23 14:00:00,72.3,72.43,72.25,72.29,27200.0,36.5337,36.5994,36.5084,36.5287,27200.0
2007-08-23 14:30:00,72.24,72.27,72.05,72.14,4000.0,36.5034,36.5186,36.4074,36.4529,4000.0
2007-08-23 15:00:00,72.17,72.39,72.03,72.3,12700.0,36.468,36.5792,36.3973,36.5337,12700.0
2007-08-23 15:30:00,72.32,72.37,72.14,72.37,14400.0,36.5438,36.5691,36.4529,36.5691,14400.0
2007-08-24 09:30:00,72.71,72.82,72.67,72.78,6400.0,36.7409,36.7965,36.7207,36.7763,6400.0
2007-08-24 10:00:00,72.75,73.2,72.75,72.98,41900.0,36.7611,36.9885,36.7611,36.8773,41900.0
2007-08-24 10:30:00,73.03,73.03,72.92,73.01,3600.0,36.9026,36.9026,36.847,36.8925,3600.0
2007-08-24 11:00:00,72.97,73.08,72.91,73.04,28900.0,36.8723,36.9279,36.8419,36.9076,28900.0
2007-08-24 11:30:00,73.08,73.1,72.96,73.0,13500.0,36.9279,36.938,36.8672,36.8874,13500.0
2007-08-24 12:00:00,73.0,73.31,73.0,73.24,6200.0,36.8874,37.0441,36.8874,37.0087,6200.0
2007-08-24 12:30:00,73.32,73.44,73.19,73.42,9400.0,37.0491,37.1098,36.9834,37.0997,9400.0
2007-08-24 13:00:00,73.37,73.59,73.37,73.53,15100.0,37.0744,37.1856,37.0744,37.1552,15100.0
2007-08-24 13:30:00,73.5,73.55,73.46,73.51,8800.0,37.1401,37.1653,37.1199,37.1451,8800.0
2007-08-24 14:00:00,73.51,73.69,73.51,73.58,9600.0,37.1451,37.2361,37.1451,37.1805,9600.0
2007-08-24 14:30:00,73.58,73.71,73.51,73.71,20000.0,37.1805,37.2462,37.1451,37.2462,20000.0
2007-08-24 15:00:00,73.72,73.72,73.52,73.59,10900.0,37.2512,37.2512,37.1502,37.1856,10900.0
2007-08-24 15:30:00,73.59,73.86,73.59,73.73,12300.0,37.1856,37.322,37.1856,37.2563,12300.0
2007-08-27 09:30:00,73.61,73.61,73.39,73.4,21000.0,37.1957,37.1957,37.0845,37.0895,21000.0
2007-08-27 10:00:00,73.45,73.45,73.27,73.29,10400.0,37.1148,37.1148,37.0239,37.034,10400.0
2007-08-27 10:30:00,73.29,73.3,73.15,73.27,6700.0,37.034,37.039,36.9632,37.0239,6700.0
2007-08-27 11:00:00,73.3,73.31,73.21,73.22,4100.0,37.039,37.0441,36.9935,36.9986,4100.0
2007-08-27 11:30:00,73.25,73.34,73.17,73.34,4100.0,37.0138,37.0592,36.9733,37.0592,4100.0
2007-08-27 12:00:00,73.3,73.4,73.29,73.3,5500.0,37.039,37.0895,37.034,37.039,5500.0
2007-08-27 12:30:00,73.38,73.41,73.3,73.37,11700.0,37.0794,37.0946,37.039,37.0744,11700.0
2007-08-27 13:00:00,73.37,73.56,73.35,73.53,7800.0,37.0744,37.1704,37.0643,37.1552,7800.0
2007-08-27 13:30:00,73.31,73.42,73.3,73.34,11700.0,37.0441,37.0997,37.039,37.0592,11700.0
2007-08-27 14:00:00,73.3,73.54,73.3,73.5,5700.0,37.039,37.1603,37.039,37.1401,5700.0
2007-08-27 14:30:00,73.49,73.62,73.41,73.44,9400.0,37.135,37.2007,37.0946,37.1098,9400.0
2007-08-27 15:00:00,73.36,73.52,73.33,73.36,18600.0,37.0693,37.1502,37.0542,37.0693,18600.0
2007-08-27 15:30:00,73.41,73.44,73.25,73.29,10500.0,37.0946,37.1098,37.0138,37.034,10500.0
2007-08-28 09:30:00,72.37,72.77,72.35,72.41,11400.0,36.5691,36.7712,36.559,36.5893,11400.0
2007-08-28 10:00:00,72.46,72.61,72.39,72.5,3700.0,36.6146,36.6904,36.5792,36.6348,3700.0
2007-08-28 10:30:00,72.45,72.45,72.03,72.07,11400.0,36.6095,36.6095,36.3973,36.4175,11400.0
2007-08-28 11:00:00,72.07,72.08,71.81,71.87,10700.0,36.4175,36.4225,36.2861,36.3164,10700.0
2007-08-28 11:30:00,71.83,71.94,71.8,71.86,15000.0,36.2962,36.3518,36.2811,36.3114,15000.0
2007-08-28 12:00:00,71.84,72.18,71.84,72.08,8200.0,36.3013,36.4731,36.3013,36.4225,8200.0
2007-08-28 12:30:00,72.14,72.17,71.99,72.12,3300.0,36.4529,36.468,36.3771,36.4428,3300.0
2007-08-28 13:00:00,72.1,72.13,71.9,71.95,5100.0,36.4327,36.4478,36.3316,36.3569,5100.0
2007-08-28 13:30:00,71.99,72.05,71.97,71.99,2200.0,36.3771,36.4074,36.367,36.3771,2200.0
2007-08-28 14:00:00,72.04,72.12,71.89,71.89,5000.0,36.4023,36.4428,36.3265,36.3265,5000.0
2007-08-28 14:30:00,71.84,71.95,71.7,71.7,3600.0,36.3013,36.3569,36.2305,36.2305,3600.0
2007-08-28 15:00:00,71.76,71.76,71.52,71.58,8400.0,36.2608,36.2608,36.1396,36.1699,8400.0
2007-08-28 15:30:00,71.57,71.57,71.07,71.29,30000.0,36.1648,36.1648,35.9122,36.0234,30000.0
2007-08-29 09:30:00,72.16,72.47,72.15,72.15,15500.0,36.463,36.6196,36.4579,36.4579,15500.0
2007-08-29 10:00:00,72.15,72.15,71.95,72.03,2000.0,36.4579,36.4579,36.3569,36.3973,2000.0
2007-08-29 10:30:00,72.0,72.24,72.0,72.24,3400.0,36.3821,36.5034,36.3821,36.5034,3400.0
2007-08-29 11:00:00,72.38,72.61,72.38,72.54,10400.0,36.5741,36.6904,36.5741,36.655,10400.0
2007-08-29 11:30:00,72.5,72.91,72.5,72.88,10700.0,36.6348,36.8419,36.6348,36.8268,10700.0
2007-08-29 12:00:00,72.86,72.9,72.71,72.71,1700.0,36.8167,36.8369,36.7409,36.7409,1700.0
2007-08-29 12:30:00,72.71,72.76,72.49,72.49,4400.0,36.7409,36.7662,36.6297,36.6297,4400.0
2007-08-29 13:00:00,72.61,72.65,72.52,72.56,4200.0,36.6904,36.7106,36.6449,36.6651,4200.0
2007-08-29 13:30:00,72.52,72.56,72.38,72.49,8500.0,36.6449,36.6651,36.5741,36.6297,8500.0
2007-08-29 14:00:00,72.47,72.8,72.47,72.74,5000.0,36.6196,36.7864,36.6196,36.756,5000.0
2007-08-29 14:30:00,72.77,72.9,72.77,72.83,2400.0,36.7712,36.8369,36.7712,36.8015,2400.0
2007-08-29 15:00:00,72.94,73.13,72.91,73.09,1000.0,36.8571,36.9531,36.8419,36.9329,1000.0
2007-08-29 15:30:00,73.07,73.33,73.07,73.32,9800.0,36.9228,37.0542,36.9228,37.0491,9800.0
2007-08-30 09:30:00,72.31,72.58,72.16,72.55,5900.0,36.5388,36.6752,36.463,36.66,5900.0
2007-08-30 10:00:00,72.55,72.86,72.55,72.85,5700.0,36.66,36.8167,36.66,36.8116,5700.0
2007-08-30 10:30:00,72.87,72.88,72.75,72.88,2000.0,36.8217,36.8268,36.7611,36.8268,2000.0
2007-08-30 11:00:00,73.04,73.47,72.99,73.39,11900.0,36.9076,37.1249,36.8824,37.0845,11900.0
2007-08-30 11:30:00,73.3,73.46,73.22,73.24,4100.0,37.039,37.1199,36.9986,37.0087,4100.0
2007-08-30 12:00:00,73.3,73.3,72.85,73.0,6400.0,37.039,37.039,36.8116,36.8874,6400.0
2007-08-30 12:30:00,73.17,73.31,73.17,73.31,2200.0,36.9733,37.0441,36.9733,37.0441,2200.0
2007-08-30 13:00:00,73.31,73.36,73.09,73.09,4200.0,37.0441,37.0693,36.9329,36.9329,4200.0
2007-08-30 13:30:00,73.05,73.11,72.95,73.02,4100.0,36.9127,36.943,36.8622,36.8975,4100.0
2007-08-30 14:00:00,73.21,73.21,72.97,73.0,1800.0,36.9935,36.9935,36.8723,36.8874,1800.0
2007-08-30 14:30:00,72.82,72.91,72.7,72.79,10200.0,36.7965,36.8419,36.7358,36.7813,10200.0
2007-08-30 15:00:00,72.84,73.1,72.79,73.1,6200.0,36.8066,36.938,36.7813,36.938,6200.0
2007-08-30 15:30:00,72.96,72.96,72.71,72.86,12100.0,36.8672,36.8672,36.7409,36.8167,12100.0
2007-08-31 09:30:00,74.41,74.45,74.22,74.33,15000.0,37.5999,37.6201,37.5039,37.5595,15000.0
2007-08-31 10:00:00,74.31,74.53,73.76,73.76,15600.0,37.5494,37.6605,37.2715,37.2715,15600.0
2007-08-31 10:30:00,74.0,74.16,73.99,74.1,6700.0,37.3927,37.4736,37.3877,37.4433,6700.0
2007-08-31 11:00:00,74.13,74.2,73.95,74.13,27600.0,37.4584,37.4938,37.3675,37.4584,27600.0
2007-08-31 11:30:00,74.13,74.46,74.13,74.46,7800.0,37.4584,37.6252,37.4584,37.6252,7800.0
2007-08-31 12:00:00,74.4,74.5,74.28,74.5,2800.0,37.5949,37.6454,37.5342,37.6454,2800.0
2007-08-31 12:30:00,74.55,74.62,74.49,74.59,7000.0,37.6707,37.706,37.6403,37.6909,7000.0
2007-08-31 13:00:00,74.53,74.6,74.43,74.52,17100.0,37.6605,37.6959,37.61,37.6555,17100.0
2007-08-31 13:30:00,74.46,74.46,74.31,74.31,1200.0,37.6252,37.6252,37.5494,37.5494,1200.0
2007-08-31 14:00:00,74.45,74.48,74.38,74.38,5300.0,37.6201,37.6353,37.5848,37.5848,5300.0
2007-08-31 14:30:00,74.41,74.53,74.32,74.48,30500.0,37.5999,37.6605,37.5544,37.6353,30500.0
2007-08-31 15:00:00,74.47,74.63,74.46,74.51,48000.0,37.6302,37.7111,37.6252,37.6504,48000.0
2007-08-31 15:30:00,74.55,74.59,74.32,74.36,1500.0,37.6707,37.6909,37.5544,37.5746,1500.0
2007-09-04 09:30:00,73.8,74.1,73.37,74.1,30400.0,37.2917,37.4433,37.0744,37.4433,30400.0
2007-09-04 10:00:00,74.09,74.4,74.09,74.37,19400.0,37.4382,37.5949,37.4382,37.5797,19400.0
2007-09-04 10:30:00,74.28,74.63,74.28,74.55,4700.0,37.5342,37.7111,37.5342,37.6707,4700.0
2007-09-04 11:00:00,74.53,74.75,74.51,74.63,24400.0,37.6605,37.7717,37.6504,37.7111,24400.0
2007-09-04 11:30:00,74.61,74.8,74.61,74.74,19700.0,37.701,37.797,37.701,37.7667,19700.0
2007-09-04 12:00:00,74.71,74.72,74.66,74.72,8600.0,37.7515,37.7566,37.7262,37.7566,8600.0
2007-09-04 12:30:00,74.72,74.83,74.71,74.71,14800.0,37.7566,37.8121,37.7515,37.7515,14800.0
2007-09-04 13:00:00,74.77,74.98,74.77,74.93,16200.0,37.7818,37.8879,37.7818,37.8627,16200.0
2007-09-04 13:30:00,74.91,74.91,74.84,74.85,2600.0,37.8526,37.8526,37.8172,37.8222,2600.0
2007-09-04 14:00:00,74.86,74.92,74.76,74.84,13200.0,37.8273,37.8576,37.7768,37.8172,13200.0
2007-09-04 14:30:00,74.94,75.0,74.9,75.0,1800.0,37.8677,37.898,37.8475,37.898,1800.0
2007-09-04 15:00:00,75.0,75.12,75.0,75.12,2400.0,37.898,37.9587,37.898,37.9587,2400.0
2007-09-04 15:30:00,75.09,75.13,74.85,74.87,27700.0,37.9435,37.9637,37.8222,37.8324,27700.0
2007-09-05 09:30:00,74.09,74.12,73.89,73.89,21200.0,37.4382,37.4534,37.3372,37.3372,21200.0
2007-09-05 10:00:00,73.86,73.86,73.54,73.79,6200.0,37.322,37.322,37.1603,37.2866,6200.0
2007-09-05 10:30:00,73.81,73.88,73.62,73.85,1500.0,37.2967,37.3321,37.2007,37.3169,1500.0
2007-09-05 11:00:00,73.79,73.83,73.64,73.64,2600.0,37.2866,37.3068,37.2108,37.2108,2600.0
2007-09-05 11:30:00,73.67,73.85,73.61,73.85,3600.0,37.226,37.3169,37.1957,37.3169,3600.0
2007-09-05 12:00:00,73.9,74.05,73.9,74.05,23500.0,37.3422,37.418,37.3422,37.418,23500.0
2007-09-05 12:30:00,73.96,74.05,73.86,74.05,5300.0,37.3725,37.418,37.322,37.418,5300.0
2007-09-05 13:00:00,74.12,74.2,74.05,74.1,7800.0,37.4534,37.4938,37.418,37.4433,7800.0
2007-09-05 13:30:00,74.0,74.02,73.95,74.01,4000.0,37.3927,37.4028,37.3675,37.3978,4000.0
2007-09-05 14:00:00,74.04,74.04,73.62,73.62,7800.0,37.4129,37.4129,37.2007,37.2007,7800.0
2007-09-05 14:30:00,73.78,73.88,73.71,73.83,3600.0,37.2816,37.3321,37.2462,37.3068,3600.0
2007-09-05 15:00:00,73.76,73.99,73.74,73.94,2700.0,37.2715,37.3877,37.2614,37.3624,2700.0
2007-09-05 15:30:00,74.0,74.02,73.66,73.86,10200.0,37.3927,37.4028,37.2209,37.322,10200.0
2007-09-06 09:30:00,73.8,73.96,73.8,73.87,75700.0,37.2917,37.3725,37.2917,37.327,75700.0
2007-09-06 10:00:00,73.89,73.92,73.45,73.65,199300.0,37.3372,37.3523,37.1148,37.2159,199300.0
2007-09-06 10:30:00,73.5,73.83,73.49,73.83,43700.0,37.1401,37.3068,37.135,37.3068,43700.0
2007-09-06 11:00:00,73.81,74.12,73.76,74.12,13200.0,37.2967,37.4534,37.2715,37.4534,13200.0
2007-09-06 11:30:00,74.12,74.3,74.12,74.22,28500.0,37.4534,37.5443,37.4534,37.5039,28500.0
2007-09-06 12:00:00,74.21,74.44,74.19,74.29,8400.0,37.4988,37.6151,37.4887,37.5393,8400.0
2007-09-06 12:30:00,74.37,74.39,74.11,74.32,5700.0,37.5797,37.5898,37.4483,37.5544,5700.0
2007-09-06 13:00:00,74.32,74.32,74.01,74.13,11000.0,37.5544,37.5544,37.3978,37.4584,11000.0
2007-09-06 13:30:00,74.11,74.17,74.04,74.17,11200.0,37.4483,37.4786,37.4129,37.4786,11200.0
2007-09-06 14:00:00,74.19,74.19,74.1,74.12,8200.0,37.4887,37.4887,37.4433,37.4534,8200.0
2007-09-06 14:30:00,74.12,74.18,74.04,74.15,8900.0,37.4534,37.4837,37.4129,37.4685,8900.0
2007-09-06 15:00:00,74.2,74.23,74.11,74.11,7000.0,37.4938,37.509,37.4483,37.4483,7000.0
2007-09-06 15:30:00,74.17,74.23,74.08,74.23,12200.0,37.4786,37.509,37.4332,37.509,12200.0
2007-09-07 09:30:00,73.84,73.84,73.2,73.54,24000.0,37.3119,37.3119,36.9885,37.1603,24000.0
2007-09-07 10:00:00,73.65,73.65,73.35,73.42,27200.0,37.2159,37.2159,37.0643,37.0997,27200.0
2007-09-07 10:30:00,73.44,73.44,72.96,72.96,15900.0,37.1098,37.1098,36.8672,36.8672,15900.0
2007-09-07 11:00:00,72.98,73.06,72.72,72.72,23800.0,36.8773,36.9177,36.7459,36.7459,23800.0
2007-09-07 11:30:00,72.85,73.16,72.85,73.11,8500.0,36.8116,36.9683,36.8116,36.943,8500.0
2007-09-07 12:00:00,73.27,73.3,73.1,73.24,3600.0,37.0239,37.039,36.938,37.0087,3600.0
2007-09-07 12:30:00,73.29,73.4,73.21,73.21,3200.0,37.034,37.0895,36.9935,36.9935,3200.0
2007-09-07 13:00:00,73.24,73.44,73.24,73.35,8900.0,37.0087,37.1098,37.0087,37.0643,8900.0
2007-09-07 13:30:00,73.37,73.45,73.11,73.19,6000.0,37.0744,37.1148,36.943,36.9834,6000.0
2007-09-07 14:00:00,73.18,73.19,73.08,73.08,1200.0,36.9784,36.9834,36.9279,36.9279,1200.0
2007-09-07 14:30:00,73.06,73.2,72.9,72.91,5900.0,36.9177,36.9885,36.8369,36.8419,5900.0
2007-09-07 15:00:00,72.93,73.15,72.93,72.93,11500.0,36.8521,36.9632,36.8521,36.8521,11500.0
2007-09-07 15:30:00,72.98,73.2,72.86,73.13,8400.0,36.8773,36.9885,36.8167,36.9531,8400.0
2007-09-10 09:30:00,73.3,73.4,73.11,73.11,9000.0,37.039,37.0895,36.943,36.943,9000.0
2007-09-10 10:00:00,73.05,73.22,72.89,72.95,17700.0,36.9127,36.9986,36.8318,36.8622,17700.0
2007-09-10 10:30:00,72.76,72.76,72.51,72.55,3700.0,36.7662,36.7662,36.6398,36.66,3700.0
2007-09-10 11:00:00,72.68,72.68,72.35,72.36,700.0,36.7257,36.7257,36.559,36.564,700.0
2007-09-10 11:30:00,72.31,72.53,72.23,72.52,6100.0,36.5388,36.6499,36.4983,36.6449,6100.0
2007-09-10 12:00:00,72.52,72.57,72.41,72.41,14300.0,36.6449,36.6701,36.5893,36.5893,14300.0
2007-09-10 12:30:00,72.63,72.63,72.47,72.49,2700.0,36.7005,36.7005,36.6196,36.6297,2700.0
2007-09-10 13:00:00,72.5,72.74,72.43,72.7,8100.0,36.6348,36.756,36.5994,36.7358,8100.0
2007-09-10 13:30:00,72.74,72.76,72.58,72.62,2100.0,36.756,36.7662,36.6752,36.6954,2100.0
2007-09-10 14:00:00,72.5,72.76,72.5,72.76,4200.0,36.6348,36.7662,36.6348,36.7662,4200.0
2007-09-10 14:30:00,72.82,72.91,72.74,72.74,7100.0,36.7965,36.8419,36.756,36.756,7100.0
2007-09-10 15:00:00,72.89,73.2,72.75,73.03,12700.0,36.8318,36.9885,36.7611,36.9026,12700.0
2007-09-10 15:30:00,73.11,73.11,72.82,72.82,7200.0,36.943,36.943,36.7965,36.7965,7200.0
2007-09-11 09:30:00,73.6,73.64,73.48,73.64,6700.0,37.1906,37.2108,37.13,37.2108,6700.0
2007-09-11 10:00:00,73.62,73.65,73.6,73.6,11300.0,37.2007,37.2159,37.1906,37.1906,11300.0
2007-09-11 10:30:00,73.74,73.94,73.74,73.84,4200.0,37.2614,37.3624,37.2614,37.3119,4200.0
2007-09-11 11:00:00,73.8,73.9,73.72,73.89,32800.0,37.2917,37.3422,37.2512,37.3372,32800.0
2007-09-11 11:30:00,73.82,73.91,73.7,73.77,1600.0,37.3018,37.3473,37.2411,37.2765,1600.0
2007-09-11 12:00:00,73.66,73.78,73.66,73.72,3200.0,37.2209,37.2816,37.2209,37.2512,3200.0
2007-09-11 12:30:00,73.67,73.83,73.66,73.83,1400.0,37.226,37.3068,37.2209,37.3068,1400.0
2007-09-11 13:00:00,73.88,73.9,73.77,73.8,5900.0,37.3321,37.3422,37.2765,37.2917,5900.0
2007-09-11 13:30:00,73.86,73.99,73.86,73.92,5300.0,37.322,37.3877,37.322,37.3523,5300.0
2007-09-11 14:00:00,74.0,74.13,73.98,74.0,17800.0,37.3927,37.4584,37.3826,37.3927,17800.0
2007-09-11 14:30:00,74.1,74.1,74.02,74.09,2400.0,37.4433,37.4433,37.4028,37.4382,2400.0
2007-09-11 15:00:00,74.03,74.14,74.03,74.1,5000.0,37.4079,37.4635,37.4079,37.4433,5000.0
2007-09-11 15:30:00,74.11,74.16,73.86,74.11,9100.0,37.4483,37.4736,37.322,37.4483,9100.0
2007-09-12 09:30:00,73.94,73.99,73.7,73.97,14700.0,37.3624,37.3877,37.2411,37.3776,14700.0
2007-09-12 10:00:00,73.97,74.01,73.81,74.01,9100.0,37.3776,37.3978,37.2967,37.3978,9100.0
2007-09-12 10:30:00,74.06,74.28,74.06,74.08,9900.0,37.4231,37.5342,37.4231,37.4332,9900.0
2007-09-12 11:00:00,74.06,74.4,74.06,74.37,10200.0,37.4231,37.5949,37.4231,37.5797,10200.0
2007-09-12 11:30:00,74.35,74.36,74.27,74.29,13500.0,37.5696,37.5746,37.5292,37.5393,13500.0
2007-09-12 12:00:00,74.33,74.45,74.21,74.21,4400.0,37.5595,37.6201,37.4988,37.4988,4400.0
2007-09-12 12:30:00,74.27,74.33,74.18,74.28,3700.0,37.5292,37.5595,37.4837,37.5342,3700.0
2007-09-12 13:00:00,74.26,74.26,74.05,74.22,6400.0,37.5241,37.5241,37.418,37.5039,6400.0
2007-09-12 13:30:00,74.19,74.39,74.12,74.36,1600.0,37.4887,37.5898,37.4534,37.5746,1600.0
2007-09-12 14:00:00,74.32,74.5,74.3,74.33,6700.0,37.5544,37.6454,37.5443,37.5595,6700.0
2007-09-12 14:30:00,74.36,74.42,74.27,74.37,7700.0,37.5746,37.605,37.5292,37.5797,7700.0
2007-09-12 15:00:00,74.35,74.38,74.17,74.21,9900.0,37.5696,37.5848,37.4786,37.4988,9900.0
2007-09-12 15:30:00,74.13,74.31,74.1,74.21,10100.0,37.4584,37.5494,37.4433,37.4988,10100.0
2007-09-13 09:30:00,74.76,74.82,74.66,74.66,9300.0,37.7768,37.8071,37.7262,37.7262,9300.0
2007-09-13 10:00:00,74.73,74.88,74.7,74.81,2500.0,37.7616,37.8374,37.7464,37.802,2500.0
2007-09-13 10:30:00,74.89,74.95,74.85,74.86,7300.0,37.8425,37.8728,37.8222,37.8273,7300.0
2007-09-13 11:00:00,74.99,75.07,74.99,75.02,4200.0,37.893,37.9334,37.893,37.9081,4200.0
2007-09-13 11:30:00,75.04,75.07,74.86,74.92,15200.0,37.9183,37.9334,37.8273,37.8576,15200.0
2007-09-13 12:00:00,74.89,74.95,74.82,74.88,8000.0,37.8425,37.8728,37.8071,37.8374,8000.0
2007-09-13 12:30:00,74.88,74.91,74.86,74.89,2200.0,37.8374,37.8526,37.8273,37.8425,2200.0
2007-09-13 13:00:00,74.91,75.07,74.91,75.04,8500.0,37.8526,37.9334,37.8526,37.9183,8500.0
2007-09-13 13:30:00,75.05,75.08,74.97,74.97,5400.0,37.9233,37.9385,37.8829,37.8829,5400.0
2007-09-13 14:00:00,75.0,75.01,74.83,74.85,6800.0,37.898,37.9031,37.8121,37.8222,6800.0
2007-09-13 14:30:00,74.82,74.88,74.75,74.86,9000.0,37.8071,37.8374,37.7717,37.8273,9000.0
2007-09-13 15:00:00,74.88,74.97,74.8,74.84,9600.0,37.8374,37.8829,37.797,37.8172,9600.0
2007-09-13 15:30:00,74.89,74.91,74.65,74.74,17700.0,37.8425,37.8526,37.7212,37.7667,17700.0
2007-09-14 09:30:00,73.8,73.96,73.54,73.81,34200.0,37.2917,37.3725,37.1603,37.2967,34200.0
2007-09-14 10:00:00,73.88,74.18,73.88,74.07,46900.0,37.3321,37.4837,37.3321,37.4281,46900.0
2007-09-14 10:30:00,74.13,74.35,74.11,74.19,4000.0,37.4584,37.5696,37.4483,37.4887,4000.0
2007-09-14 11:00:00,74.29,74.31,74.0,74.0,10100.0,37.5393,37.5494,37.3927,37.3927,10100.0
2007-09-14 11:30:00,74.07,74.11,73.94,73.94,2600.0,37.4281,37.4483,37.3624,37.3624,2600.0
2007-09-14 12:00:00,74.02,74.08,73.96,73.97,4500.0,37.4028,37.4332,37.3725,37.3776,4500.0
2007-09-14 12:30:00,74.01,74.01,73.81,73.94,3000.0,37.3978,37.3978,37.2967,37.3624,3000.0
2007-09-14 13:00:00,73.94,74.09,73.84,74.09,18000.0,37.3624,37.4382,37.3119,37.4382,18000.0
2007-09-14 13:30:00,74.02,74.13,74.0,74.12,6200.0,37.4028,37.4584,37.3927,37.4534,6200.0
2007-09-14 14:00:00,74.1,74.14,74.09,74.14,1200.0,37.4433,37.4635,37.4382,37.4635,1200.0
2007-09-14 14:30:00,74.1,74.16,73.93,73.98,3400.0,37.4433,37.4736,37.3574,37.3826,3400.0
2007-09-14 15:00:00,74.01,74.15,73.99,74.12,14000.0,37.3978,37.4685,37.3877,37.4534,14000.0
2007-09-14 15:30:00,74.1,74.17,74.08,74.12,4400.0,37.4433,37.4786,37.4332,37.4534,4400.0
2007-09-17 09:30:00,73.3,73.39,73.29,73.32,7900.0,37.039,37.0845,37.034,37.0491,7900.0
2007-09-17 10:00:00,73.32,73.51,73.32,73.32,18400.0,37.0491,37.1451,37.0491,37.0491,18400.0
2007-09-17 10:30:00,73.21,73.21,72.92,72.92,3200.0,36.9935,36.9935,36.847,36.847,3200.0
2007-09-17 11:00:00,73.09,73.15,73.03,73.03,22000.0,36.9329,36.9632,36.9026,36.9026,22000.0
2007-09-17 11:30:00,72.94,72.95,72.59,72.59,51500.0,36.8571,36.8622,36.6803,36.6803,51500.0
2007-09-17 12:00:00,72.68,72.78,72.64,72.78,11400.0,36.7257,36.7763,36.7055,36.7763,11400.0
2007-09-17 12:30:00,72.79,73.0,72.79,73.0,8600.0,36.7813,36.8874,36.7813,36.8874,8600.0
2007-09-17 13:00:00,72.97,73.02,72.89,72.89,7900.0,36.8723,36.8975,36.8318,36.8318,7900.0
2007-09-17 13:30:00,72.91,72.97,72.83,72.85,8600.0,36.8419,36.8723,36.8015,36.8116,8600.0
2007-09-17 14:00:00,72.86,72.86,72.78,72.82,2900.0,36.8167,36.8167,36.7763,36.7965,2900.0
2007-09-17 14:30:00,72.97,73.02,72.9,72.95,7300.0,36.8723,36.8975,36.8369,36.8622,7300.0
2007-09-17 15:00:00,72.88,73.08,72.84,73.03,8900.0,36.8268,36.9279,36.8066,36.9026,8900.0
2007-09-17 15:30:00,72.95,73.03,72.85,73.03,12200.0,36.8622,36.9026,36.8116,36.9026,12200.0
2007-09-18 09:30:00,73.88,74.02,73.55,73.57,5600.0,37.3321,37.4028,37.1653,37.1755,5600.0
2007-09-18 10:00:00,73.74,73.86,73.7,73.86,1200.0,37.2614,37.322,37.2411,37.322,1200.0
2007-09-18 10:30:00,73.85,74.0,73.83,73.96,6300.0,37.3169,37.3927,37.3068,37.3725,6300.0
2007-09-18 11:00:00,74.02,74.15,73.99,73.99,9500.0,37.4028,37.4685,37.3877,37.3877,9500.0
2007-09-18 11:30:00,74.05,74.08,73.92,74.06,15400.0,37.418,37.4332,37.3523,37.4231,15400.0
2007-09-18 12:00:00,74.01,74.06,73.96,74.06,4700.0,37.3978,37.4231,37.3725,37.4231,4700.0
2007-09-18 12:30:00,74.02,74.09,73.97,74.07,2200.0,37.4028,37.4382,37.3776,37.4281,2200.0
2007-09-18 13:00:00,74.02,74.1,73.92,74.09,11600.0,37.4028,37.4433,37.3523,37.4382,11600.0
2007-09-18 13:30:00,74.08,74.21,74.08,74.21,7500.0,37.4332,37.4988,37.4332,37.4988,7500.0
2007-09-18 14:00:00,74.23,75.22,74.04,75.1,40700.0,37.509,38.0092,37.4129,37.9486,40700.0
2007-09-18 14:30:00,75.09,75.5,75.09,75.32,33300.0,37.9435,38.1507,37.9435,38.0597,33300.0
2007-09-18 15:00:00,75.36,75.74,75.27,75.72,14900.0,38.08,38.272,38.0345,38.2619,14900.0
2007-09-18 15:30:00,75.7,75.9,75.61,75.71,24800.0,38.2518,38.3528,38.2063,38.2568,24800.0
2007-09-19 09:30:00,76.55,76.6,76.35,76.55,56500.0,38.6813,38.7065,38.5802,38.6813,56500.0
2007-09-19 10:00:00,76.53,76.54,76.36,76.48,14500.0,38.6712,38.6762,38.5853,38.6459,14500.0
2007-09-19 10:30:00,76.49,76.7,76.35,76.69,51000.0,38.6509,38.7571,38.5802,38.752,51000.0
2007-09-19 11:00:00,76.63,76.75,76.52,76.64,49100.0,38.7217,38.7823,38.6661,38.7267,49100.0
2007-09-19 11:30:00,76.54,76.55,76.24,76.25,32100.0,38.6762,38.6813,38.5246,38.5297,32100.0
2007-09-19 12:00:00,76.25,76.27,76.19,76.19,20800.0,38.5297,38.5398,38.4994,38.4994,20800.0
2007-09-19 12:30:00,76.22,76.22,76.09,76.2,57000.0,38.5145,38.5145,38.4488,38.5044,57000.0
2007-09-19 13:00:00,76.25,76.25,76.07,76.1,33200.0,38.5297,38.5297,38.4387,38.4539,33200.0
2007-09-19 13:30:00,76.08,76.25,76.0,76.19,40600.0,38.4438,38.5297,38.4033,38.4994,40600.0
2007-09-19 14:00:00,76.18,76.18,75.96,76.08,18900.0,38.4943,38.4943,38.3831,38.4438,18900.0
2007-09-19 14:30:00,76.07,76.19,75.98,76.19,34400.0,38.4387,38.4994,38.3932,38.4994,34400.0
2007-09-19 15:00:00,76.12,76.29,76.08,76.18,32500.0,38.464,38.5499,38.4438,38.4943,32500.0
2007-09-19 15:30:00,76.15,76.18,76.01,76.15,25300.0,38.4791,38.4943,38.4084,38.4791,25300.0
2007-09-20 09:30:00,76.53,76.53,76.21,76.41,11300.0,38.6712,38.6712,38.5095,38.6105,11300.0
2007-09-20 10:00:00,76.4,76.63,76.37,76.52,18400.0,38.6055,38.7217,38.5903,38.6661,18400.0
2007-09-20 10:30:00,76.46,76.61,76.39,76.6,3500.0,38.6358,38.7116,38.6004,38.7065,3500.0
2007-09-20 11:00:00,76.53,76.68,76.52,76.68,6800.0,38.6712,38.747,38.6661,38.747,6800.0
2007-09-20 11:30:00,76.68,76.76,76.51,76.52,11000.0,38.747,38.7874,38.6611,38.6661,11000.0
2007-09-20 12:00:00,76.62,76.66,76.58,76.59,4500.0,38.7166,38.7369,38.6964,38.7015,4500.0
2007-09-20 12:30:00,76.54,76.56,76.41,76.52,5600.0,38.6762,38.6863,38.6105,38.6661,5600.0
2007-09-20 13:00:00,76.52,76.55,76.47,76.48,7600.0,38.6661,38.6813,38.6408,38.6459,7600.0
2007-09-20 13:30:00,76.49,76.52,76.39,76.41,8600.0,38.6509,38.6661,38.6004,38.6105,8600.0
2007-09-20 14:00:00,76.51,76.53,76.45,76.45,5000.0,38.6611,38.6712,38.6307,38.6307,5000.0
2007-09-20 14:30:00,76.36,76.42,76.29,76.31,8800.0,38.5853,38.6156,38.5499,38.56,8800.0
2007-09-20 15:00:00,76.32,76.41,76.25,76.3,3300.0,38.565,38.6105,38.5297,38.5549,3300.0
2007-09-20 15:30:00,76.31,76.39,76.24,76.33,5000.0,38.56,38.6004,38.5246,38.5701,5000.0
2007-09-21 09:30:00,77.0,77.02,76.8,76.8,13000.0,38.9087,38.9188,38.8076,38.8076,13000.0
2007-09-21 10:00:00,76.88,77.01,76.88,77.01,4600.0,38.848,38.9137,38.848,38.9137,4600.0
2007-09-21 10:30:00,77.0,77.0,76.85,76.95,4300.0,38.9087,38.9087,38.8329,38.8834,4300.0
2007-09-21 11:00:00,77.0,77.07,76.9,76.97,17100.0,38.9087,38.944,38.8581,38.8935,17100.0
2007-09-21 11:30:00,76.91,77.13,76.85,77.13,29400.0,38.8632,38.9743,38.8329,38.9743,29400.0
2007-09-21 12:00:00,77.02,77.16,77.02,77.16,9800.0,38.9188,38.9895,38.9188,38.9895,9800.0
2007-09-21 12:30:00,77.18,77.2,77.09,77.11,3400.0,38.9996,39.0097,38.9541,38.9642,3400.0
2007-09-21 13:00:00,77.11,77.17,77.11,77.13,25500.0,38.9642,38.9946,38.9642,38.9743,25500.0
2007-09-21 13:30:00,77.17,77.17,77.01,77.01,5000.0,38.9946,38.9946,38.9137,38.9137,5000.0
2007-09-21 14:00:00,77.04,77.1,77.02,77.06,7200.0,38.9289,38.9592,38.9188,38.939,7200.0
2007-09-21 14:30:00,77.11,77.13,76.97,77.08,9100.0,38.9642,38.9743,38.8935,38.9491,9100.0
2007-09-21 15:00:00,77.04,77.11,77.01,77.08,9600.0,38.9289,38.9642,38.9137,38.9491,9600.0
2007-09-21 15:30:00,77.06,77.09,76.94,77.0,17700.0,38.939,38.9541,38.8783,38.9087,17700.0
2007-09-24 09:30:00,77.06,77.17,76.85,76.9,15600.0,38.939,38.9946,38.8329,38.8581,15600.0
2007-09-24 10:00:00,76.91,77.12,76.9,77.12,9700.0,38.8632,38.9693,38.8581,38.9693,9700.0
2007-09-24 10:30:00,77.16,77.16,77.03,77.04,12000.0,38.9895,38.9895,38.9238,38.9289,12000.0
2007-09-24 11:00:00,77.05,77.05,76.95,77.01,16800.0,38.9339,38.9339,38.8834,38.9137,16800.0
2007-09-24 11:30:00,76.99,76.99,76.81,76.93,22200.0,38.9036,38.9036,38.8126,38.8733,22200.0
2007-09-24 12:00:00,76.9,76.99,76.9,76.94,1900.0,38.8581,38.9036,38.8581,38.8783,1900.0
2007-09-24 12:30:00,76.95,77.0,76.92,76.94,4100.0,38.8834,38.9087,38.8682,38.8783,4100.0
2007-09-24 13:00:00,76.93,76.93,76.75,76.88,18400.0,38.8733,38.8733,38.7823,38.848,18400.0
2007-09-24 13:30:00,76.85,76.85,76.71,76.76,11000.0,38.8329,38.8329,38.7621,38.7874,11000.0
2007-09-24 14:00:00,76.72,76.82,76.68,76.68,1900.0,38.7672,38.8177,38.747,38.747,1900.0
2007-09-24 14:30:00,76.66,76.74,76.62,76.69,4800.0,38.7369,38.7773,38.7166,38.752,4800.0
2007-09-24 15:00:00,76.73,76.76,76.6,76.76,59200.0,38.7722,38.7874,38.7065,38.7874,59200.0
2007-09-24 15:30:00,76.77,76.77,76.58,76.62,10000.0,38.7924,38.7924,38.6964,38.7166,10000.0
2007-09-25 09:30:00,75.97,76.28,75.93,76.19,20800.0,38.3882,38.5448,38.368,38.4994,20800.0
2007-09-25 10:00:00,76.1,76.44,76.07,76.44,12300.0,38.4539,38.6257,38.4387,38.6257,12300.0
2007-09-25 10:30:00,76.32,76.52,76.32,76.45,7900.0,38.565,38.6661,38.565,38.6307,7900.0
2007-09-25 11:00:00,76.43,76.59,76.38,76.45,16400.0,38.6206,38.7015,38.5954,38.6307,16400.0
2007-09-25 11:30:00,76.41,76.49,76.3,76.33,19500.0,38.6105,38.6509,38.5549,38.5701,19500.0
2007-09-25 12:00:00,76.37,76.39,76.23,76.39,5600.0,38.5903,38.6004,38.5196,38.6004,5600.0
2007-09-25 12:30:00,76.35,76.43,76.34,76.41,6200.0,38.5802,38.6206,38.5752,38.6105,6200.0
2007-09-25 13:00:00,76.39,76.57,76.39,76.54,5100.0,38.6004,38.6914,38.6004,38.6762,5100.0
2007-09-25 13:30:00,76.52,76.56,76.37,76.49,7200.0,38.6661,38.6863,38.5903,38.6509,7200.0
2007-09-25 14:00:00,76.48,76.55,76.44,76.52,14800.0,38.6459,38.6813,38.6257,38.6661,14800.0
2007-09-25 14:30:00,76.52,76.7,76.5,76.56,26600.0,38.6661,38.7571,38.656,38.6863,26600.0
2007-09-25 15:00:00,76.56,76.72,76.52,76.62,8500.0,38.6863,38.7672,38.6661,38.7166,8500.0
2007-09-25 15:30:00,76.55,76.67,76.48,76.67,9300.0,38.6813,38.7419,38.6459,38.7419,9300.0
2007-09-26 09:30:00,77.24,77.29,77.03,77.23,10100.0,39.0299,39.0552,38.9238,39.0249,10100.0
2007-09-26 10:00:00,77.17,77.25,77.05,77.06,6300.0,38.9946,39.035,38.9339,38.939,6300.0
2007-09-26 10:30:00,77.01,77.01,76.88,76.95,7700.0,38.9137,38.9137,38.848,38.8834,7700.0
2007-09-26 11:00:00,76.9,77.02,76.9,77.02,9000.0,38.8581,38.9188,38.8581,38.9188,9000.0
2007-09-26 11:30:00,77.03,77.1,76.96,76.96,19600.0,38.9238,38.9592,38.8884,38.8884,19600.0
2007-09-26 12:00:00,76.99,76.99,76.82,76.93,21300.0,38.9036,38.9036,38.8177,38.8733,21300.0
2007-09-26 12:30:00,76.88,76.95,76.83,76.89,24700.0,38.848,38.8834,38.8228,38.8531,24700.0
2007-09-26 13:00:00,76.86,76.97,76.81,76.9,11000.0,38.8379,38.8935,38.8126,38.8581,11000.0
2007-09-26 13:30:00,76.89,76.89,76.7,76.73,6900.0,38.8531,38.8531,38.7571,38.7722,6900.0
2007-09-26 14:00:00,76.71,76.84,76.71,76.8,3600.0,38.7621,38.8278,38.7621,38.8076,3600.0
2007-09-26 14:30:00,76.85,76.88,76.75,76.82,15100.0,38.8329,38.848,38.7823,38.8177,15100.0
2007-09-26 15:00:00,76.89,77.07,76.8,77.03,5400.0,38.8531,38.944,38.8076,38.9238,5400.0
2007-09-26 15:30:00,77.04,77.08,76.89,77.01,6200.0,38.9289,38.9491,38.8531,38.9137,6200.0
2007-09-27 09:30:00,77.64,77.77,77.6,77.73,29000.0,39.2321,39.2977,39.2118,39.2775,29000.0
2007-09-27 10:00:00,77.71,77.71,77.51,77.56,9500.0,39.2674,39.2674,39.1664,39.1916,9500.0
2007-09-27 10:30:00,77.61,77.66,77.48,77.66,5700.0,39.2169,39.2422,39.1512,39.2422,5700.0
2007-09-27 11:00:00,77.63,77.63,77.42,77.47,10000.0,39.227,39.227,39.1209,39.1462,10000.0
2007-09-27 11:30:00,77.44,77.56,77.38,77.44,24400.0,39.131,39.1916,39.1007,39.131,24400.0
2007-09-27 12:00:00,77.49,77.5,77.42,77.5,3100.0,39.1563,39.1613,39.1209,39.1613,3100.0
2007-09-27 12:30:00,77.47,77.52,77.46,77.51,17800.0,39.1462,39.1714,39.1411,39.1664,17800.0
2007-09-27 13:00:00,77.44,77.61,77.44,77.51,6400.0,39.131,39.2169,39.131,39.1664,6400.0
2007-09-27 13:30:00,77.56,77.58,77.51,77.56,4400.0,39.1916,39.2017,39.1664,39.1916,4400.0
2007-09-27 14:00:00,77.54,77.66,77.51,77.6,5800.0,39.1815,39.2422,39.1664,39.2118,5800.0
2007-09-27 14:30:00,77.63,77.66,77.53,77.61,3300.0,39.227,39.2422,39.1765,39.2169,3300.0
2007-09-27 15:00:00,77.61,77.78,77.6,77.74,6000.0,39.2169,39.3028,39.2118,39.2826,6000.0
2007-09-27 15:30:00,77.7,77.7,77.59,77.69,5400.0,39.2624,39.2624,39.2068,39.2573,5400.0
2007-09-28 09:30:00,77.76,77.94,77.76,77.77,8000.0,39.2927,39.3836,39.2927,39.2977,8000.0
2007-09-28 10:00:00,77.89,77.89,77.51,77.51,7900.0,39.3584,39.3584,39.1664,39.1664,7900.0
2007-09-28 10:30:00,77.5,77.67,77.3,77.67,9000.0,39.1613,39.2472,39.0602,39.2472,9000.0
2007-09-28 11:00:00,77.63,77.9,77.55,77.9,3900.0,39.227,39.3634,39.1866,39.3634,3900.0
2007-09-28 11:30:00,77.96,77.99,77.83,77.95,3500.0,39.3938,39.4089,39.3281,39.3887,3500.0
2007-09-28 12:00:00,77.9,77.9,77.72,77.83,2500.0,39.3634,39.3634,39.2725,39.3281,2500.0
2007-09-28 12:30:00,77.92,77.93,77.86,77.87,9700.0,39.3735,39.3786,39.3432,39.3483,9700.0
2007-09-28 13:00:00,77.82,78.0,77.82,78.0,5000.0,39.323,39.414,39.323,39.414,5000.0
2007-09-28 13:30:00,78.0,78.2,77.99,78.2,27500.0,39.414,39.515,39.4089,39.515,27500.0
2007-09-28 14:00:00,78.2,78.2,78.05,78.18,4400.0,39.515,39.515,39.4392,39.5049,4400.0
2007-09-28 14:30:00,78.08,78.11,77.96,78.02,6100.0,39.4544,39.4695,39.3938,39.4241,6100.0
2007-09-28 15:00:00,78.02,78.02,77.84,77.85,9800.0,39.4241,39.4241,39.3331,39.3382,9800.0
2007-09-28 15:30:00,77.94,78.04,77.9,77.95,10200.0,39.3836,39.4342,39.3634,39.3887,10200.0
2007-10-01 09:30:00,77.6,78.2,77.6,78.14,101700.0,39.2118,39.515,39.2118,39.4847,101700.0
2007-10-01 10:00:00,78.05,78.43,78.05,78.3,42800.0,39.4392,39.6312,39.4392,39.5656,42800.0
2007-10-01 10:30:00,78.32,78.47,78.3,78.45,6400.0,39.5757,39.6515,39.5656,39.6414,6400.0
2007-10-01 11:00:00,78.46,78.5,78.35,78.49,9800.0,39.6464,39.6666,39.5908,39.6616,9800.0
2007-10-01 11:30:00,78.44,78.6,78.38,78.6,6600.0,39.6363,39.7171,39.606,39.7171,6600.0
2007-10-01 12:00:00,78.6,78.71,78.56,78.71,7600.0,39.7171,39.7727,39.6969,39.7727,7600.0
2007-10-01 12:30:00,78.7,78.77,78.66,78.73,16100.0,39.7677,39.803,39.7475,39.7828,16100.0
2007-10-01 13:00:00,78.75,78.88,78.65,78.85,5700.0,39.7929,39.8586,39.7424,39.8435,5700.0
2007-10-01 13:30:00,78.83,78.97,78.83,78.97,8800.0,39.8334,39.9041,39.8334,39.9041,8800.0
2007-10-01 14:00:00,78.97,78.98,78.93,78.94,3300.0,39.9041,39.9092,39.8839,39.889,3300.0
2007-10-01 14:30:00,78.9,79.0,78.85,79.0,6500.0,39.8687,39.9193,39.8435,39.9193,6500.0
2007-10-01 15:00:00,78.95,79.0,78.86,78.95,14100.0,39.894,39.9193,39.8485,39.894,14100.0
2007-10-01 15:30:00,78.95,78.99,78.8,78.98,19400.0,39.894,39.9142,39.8182,39.9092,19400.0
2007-10-02 09:30:00,78.77,78.85,78.76,78.76,6700.0,39.803,39.8435,39.798,39.798,6700.0
2007-10-02 10:00:00,78.66,78.7,78.37,78.37,3800.0,39.7475,39.7677,39.6009,39.6009,3800.0
2007-10-02 10:30:00,78.38,78.43,78.24,78.34,1600.0,39.606,39.6312,39.5352,39.5858,1600.0
2007-10-02 11:00:00,78.39,78.47,78.33,78.47,23300.0,39.611,39.6515,39.5807,39.6515,23300.0
2007-10-02 11:30:00,78.45,78.51,78.36,78.45,8300.0,39.6414,39.6717,39.5959,39.6414,8300.0
2007-10-02 12:00:00,78.39,78.5,78.35,78.48,4800.0,39.611,39.6666,39.5908,39.6565,4800.0
2007-10-02 12:30:00,78.48,78.48,78.28,78.36,16000.0,39.6565,39.6565,39.5554,39.5959,16000.0
2007-10-02 13:00:00,78.39,78.46,78.35,78.35,6100.0,39.611,39.6464,39.5908,39.5908,6100.0
2007-10-02 13:30:00,78.38,78.52,78.3,78.52,2500.0,39.606,39.6767,39.5656,39.6767,2500.0
2007-10-02 14:00:00,78.49,78.63,78.42,78.62,3200.0,39.6616,39.7323,39.6262,39.7273,3200.0
2007-10-02 14:30:00,78.63,78.69,78.53,78.59,5300.0,39.7323,39.7626,39.6818,39.7121,5300.0
2007-10-02 15:00:00,78.61,78.66,78.55,78.62,4600.0,39.7222,39.7475,39.6919,39.7273,4600.0
2007-10-02 15:30:00,78.55,78.69,78.55,78.68,13200.0,39.6919,39.7626,39.6919,39.7576,13200.0
2007-10-03 09:30:00,78.4,78.65,78.4,78.55,16400.0,39.6161,39.7424,39.6161,39.6919,16400.0
2007-10-03 10:00:00,78.61,78.66,78.51,78.65,23300.0,39.7222,39.7475,39.6717,39.7424,23300.0
2007-10-03 10:30:00,78.63,78.63,78.44,78.58,31800.0,39.7323,39.7323,39.6363,39.707,31800.0
2007-10-03 11:00:00,78.57,78.66,78.53,78.6,4100.0,39.702,39.7475,39.6818,39.7171,4100.0
2007-10-03 11:30:00,78.57,78.61,78.48,78.53,10600.0,39.702,39.7222,39.6565,39.6818,10600.0
2007-10-03 12:00:00,78.58,78.59,78.45,78.5,24100.0,39.707,39.7121,39.6414,39.6666,24100.0
2007-10-03 12:30:00,78.47,78.47,78.38,78.43,3500.0,39.6515,39.6515,39.606,39.6312,3500.0
2007-10-03 13:00:00,78.44,78.44,78.28,78.3,15500.0,39.6363,39.6363,39.5554,39.5656,15500.0
2007-10-03 13:30:00,78.32,78.37,78.28,78.33,10900.0,39.5757,39.6009,39.5554,39.5807,10900.0
2007-10-03 14:00:00,78.26,78.36,78.26,78.33,7300.0,39.5453,39.5959,39.5453,39.5807,7300.0
2007-10-03 14:30:00,78.34,78.34,78.22,78.3,5400.0,39.5858,39.5858,39.5251,39.5656,5400.0
2007-10-03 15:00:00,78.31,78.4,78.29,78.39,4400.0,39.5706,39.6161,39.5605,39.611,4400.0
2007-10-03 15:30:00,78.34,78.36,78.2,78.24,7300.0,39.5858,39.5959,39.515,39.5352,7300.0
2007-10-04 09:30:00,78.51,78.57,78.31,78.35,30800.0,39.6717,39.702,39.5706,39.5908,30800.0
2007-10-04 10:00:00,78.35,78.59,78.27,78.59,36800.0,39.5908,39.7121,39.5504,39.7121,36800.0
2007-10-04 10:30:00,78.58,78.81,78.56,78.75,20400.0,39.707,39.8233,39.6969,39.7929,20400.0
2007-10-04 11:00:00,78.75,78.76,78.55,78.6,18200.0,39.7929,39.798,39.6919,39.7171,18200.0
2007-10-04 11:30:00,78.6,78.62,78.52,78.53,6800.0,39.7171,39.7273,39.6767,39.6818,6800.0
2007-10-04 12:00:00,78.53,78.62,78.44,78.62,17700.0,39.6818,39.7273,39.6363,39.7273,17700.0
2007-10-04 12:30:00,78.62,78.73,78.62,78.7,25100.0,39.7273,39.7828,39.7273,39.7677,25100.0
2007-10-04 13:00:00,78.68,78.68,78.5,78.62,18800.0,39.7576,39.7576,39.6666,39.7273,18800.0
2007-10-04 13:30:00,78.63,78.69,78.51,78.53,9200.0,39.7323,39.7626,39.6717,39.6818,9200.0
2007-10-04 14:00:00,78.51,78.6,78.5,78.5,5300.0,39.6717,39.7171,39.6666,39.6666,5300.0
2007-10-04 14:30:00,78.52,78.54,78.41,78.43,7300.0,39.6767,39.6868,39.6211,39.6312,7300.0
2007-10-04 15:00:00,78.44,78.58,78.42,78.56,14500.0,39.6363,39.707,39.6262,39.6969,14500.0
2007-10-04 15:30:00,78.58,78.72,78.58,78.67,6800.0,39.707,39.7778,39.707,39.7525,6800.0
2007-10-05 09:30:00,78.95,79.15,78.9,79.0,13800.0,39.894,39.9951,39.8687,39.9193,13800.0
2007-10-05 10:00:00,79.09,79.26,79.05,79.09,8500.0,39.9647,40.0507,39.9445,39.9647,8500.0
2007-10-05 10:30:00,79.1,79.17,79.07,79.15,13300.0,39.9698,40.0052,39.9546,39.9951,13300.0
2007-10-05 11:00:00,79.19,79.27,79.14,79.14,6400.0,40.0153,40.0557,39.99,39.99,6400.0
2007-10-05 11:30:00,79.13,79.36,79.13,79.36,31800.0,39.985,40.1012,39.985,40.1012,31800.0
2007-10-05 12:00:00,79.37,79.37,79.23,79.27,25600.0,40.1062,40.1062,40.0355,40.0557,25600.0
2007-10-05 12:30:00,79.25,79.29,79.21,79.28,3200.0,40.0456,40.0658,40.0254,40.0608,3200.0
2007-10-05 13:00:00,79.23,79.25,79.18,79.24,4100.0,40.0355,40.0456,40.0102,40.0405,4100.0
2007-10-05 13:30:00,79.23,79.37,79.23,79.37,6100.0,40.0355,40.1062,40.0355,40.1062,6100.0
2007-10-05 14:00:00,79.37,79.39,79.33,79.37,7600.0,40.1062,40.1163,40.086,40.1062,7600.0
2007-10-05 14:30:00,79.38,79.43,79.36,79.39,3000.0,40.1113,40.1366,40.1012,40.1163,3000.0
2007-10-05 15:00:00,79.42,79.44,79.34,79.42,7000.0,40.1315,40.1416,40.0911,40.1315,7000.0
2007-10-05 15:30:00,79.41,79.41,79.19,79.19,11000.0,40.1264,40.1264,40.0153,40.0153,11000.0
2007-10-08 09:30:00,78.5,78.75,78.5,78.65,23600.0,39.6666,39.7929,39.6666,39.7424,23600.0
2007-10-08 10:00:00,78.67,78.77,78.64,78.73,22000.0,39.7525,39.803,39.7374,39.7828,22000.0
2007-10-08 10:30:00,78.72,78.73,78.6,78.61,7600.0,39.7778,39.7828,39.7171,39.7222,7600.0
2007-10-08 11:00:00,78.61,78.77,78.53,78.57,6000.0,39.7222,39.803,39.6818,39.702,6000.0
2007-10-08 11:30:00,78.56,78.56,78.31,78.42,9400.0,39.6969,39.6969,39.5706,39.6262,9400.0
2007-10-08 12:00:00,78.38,78.46,78.33,78.38,20400.0,39.606,39.6464,39.5807,39.606,20400.0
2007-10-08 12:30:00,78.4,78.47,78.36,78.47,4600.0,39.6161,39.6515,39.5959,39.6515,4600.0
2007-10-08 13:00:00,78.48,78.48,78.37,78.41,9000.0,39.6565,39.6565,39.6009,39.6211,9000.0
2007-10-08 13:30:00,78.41,78.43,78.3,78.32,20700.0,39.6211,39.6312,39.5656,39.5757,20700.0
2007-10-08 14:00:00,78.32,78.45,78.31,78.45,12500.0,39.5757,39.6414,39.5706,39.6414,12500.0
2007-10-08 14:30:00,78.49,78.52,78.39,78.48,8200.0,39.6616,39.6767,39.611,39.6565,8200.0
2007-10-08 15:00:00,78.47,78.52,78.41,78.48,5600.0,39.6515,39.6767,39.6211,39.6565,5600.0
2007-10-08 15:30:00,78.49,78.56,78.48,78.54,8900.0,39.6616,39.6969,39.6565,39.6868,8900.0
2007-10-09 09:30:00,78.7,78.98,78.7,78.95,9100.0,39.7677,39.9092,39.7677,39.894,9100.0
2007-10-09 10:00:00,78.9,78.94,78.73,78.87,20300.0,39.8687,39.889,39.7828,39.8536,20300.0
2007-10-09 10:30:00,78.93,79.0,78.88,79.0,4300.0,39.8839,39.9193,39.8586,39.9193,4300.0
2007-10-09 11:00:00,79.12,79.23,79.11,79.11,10800.0,39.9799,40.0355,39.9749,39.9749,10800.0
2007-10-09 11:30:00,79.09,79.16,79.04,79.07,6600.0,39.9647,40.0001,39.9395,39.9546,6600.0
2007-10-09 12:00:00,79.07,79.19,79.05,79.06,4200.0,39.9546,40.0153,39.9445,39.9496,4200.0
2007-10-09 12:30:00,79.08,79.09,79.04,79.05,3700.0,39.9597,39.9647,39.9395,39.9445,3700.0
2007-10-09 13:00:00,79.05,79.05,78.95,78.95,2500.0,39.9445,39.9445,39.894,39.894,2500.0
2007-10-09 13:30:00,78.93,79.03,78.93,79.02,4600.0,39.8839,39.9344,39.8839,39.9294,4600.0
2007-10-09 14:00:00,78.99,79.05,78.93,79.05,10300.0,39.9142,39.9445,39.8839,39.9445,10300.0
2007-10-09 14:30:00,79.05,79.38,79.05,79.3,69800.0,39.9445,40.1113,39.9445,40.0709,69800.0
2007-10-09 15:00:00,79.3,79.47,79.29,79.43,9000.0,40.0709,40.1568,40.0658,40.1366,9000.0
2007-10-09 15:30:00,79.42,79.51,79.33,79.51,13100.0,40.1315,40.177,40.086,40.177,13100.0
2007-10-10 09:30:00,79.48,79.48,79.27,79.3,6700.0,40.1618,40.1618,40.0557,40.0709,6700.0
2007-10-10 10:00:00,79.3,79.48,79.28,79.48,8300.0,40.0709,40.1618,40.0608,40.1618,8300.0
2007-10-10 10:30:00,79.46,79.55,79.41,79.53,8300.0,40.1517,40.1972,40.1264,40.1871,8300.0
2007-10-10 11:00:00,79.58,79.62,79.53,79.62,6600.0,40.2123,40.2326,40.1871,40.2326,6600.0
2007-10-10 11:30:00,79.59,79.66,79.46,79.46,15100.0,40.2174,40.2528,40.1517,40.1517,15100.0
2007-10-10 12:00:00,79.5,79.5,79.39,79.39,4700.0,40.1719,40.1719,40.1163,40.1163,4700.0
2007-10-10 12:30:00,79.4,79.45,79.39,79.39,2200.0,40.1214,40.1467,40.1163,40.1163,2200.0
2007-10-10 13:00:00,79.43,79.43,79.26,79.26,6400.0,40.1366,40.1366,40.0507,40.0507,6400.0
2007-10-10 13:30:00,79.28,79.35,79.23,79.31,5000.0,40.0608,40.0961,40.0355,40.0759,5000.0
2007-10-10 14:00:00,79.32,79.4,79.26,79.4,2400.0,40.081,40.1214,40.0507,40.1214,2400.0
2007-10-10 14:30:00,79.39,79.44,79.32,79.41,14300.0,40.1163,40.1416,40.081,40.1264,14300.0
2007-10-10 15:00:00,79.36,79.57,79.36,79.55,13900.0,40.1012,40.2073,40.1012,40.1972,13900.0
2007-10-10 15:30:00,79.49,79.55,79.39,79.48,7100.0,40.1669,40.1972,40.1163,40.1618,7100.0
2007-10-11 09:30:00,80.09,80.37,80.09,80.23,15400.0,40.4701,40.6115,40.4701,40.5408,15400.0
2007-10-11 10:00:00,80.26,80.51,80.26,80.45,11100.0,40.556,40.6823,40.556,40.652,11100.0
2007-10-11 10:30:00,80.51,80.67,80.46,80.65,4200.0,40.6823,40.7631,40.657,40.753,4200.0
2007-10-11 11:00:00,80.66,80.66,80.48,80.48,2500.0,40.7581,40.7581,40.6671,40.6671,2500.0
2007-10-11 11:30:00,80.48,80.61,80.48,80.53,9800.0,40.6671,40.7328,40.6671,40.6924,9800.0
2007-10-11 12:00:00,80.54,80.6,80.48,80.55,25800.0,40.6974,40.7278,40.6671,40.7025,25800.0
2007-10-11 12:30:00,80.63,80.68,80.59,80.59,11900.0,40.7429,40.7682,40.7227,40.7227,11900.0
2007-10-11 13:00:00,80.59,80.67,80.59,80.65,13100.0,40.7227,40.7631,40.7227,40.753,13100.0
2007-10-11 13:30:00,80.62,80.62,80.41,80.43,8600.0,40.7379,40.7379,40.6318,40.6419,8600.0
2007-10-11 14:00:00,80.47,80.52,79.78,79.91,18300.0,40.6621,40.6873,40.3134,40.3791,18300.0
2007-10-11 14:30:00,80.1,80.31,79.97,80.05,8900.0,40.4751,40.5812,40.4094,40.4498,8900.0
2007-10-11 15:00:00,80.04,80.04,79.65,79.81,4200.0,40.4448,40.4448,40.2477,40.3286,4200.0
2007-10-11 15:30:00,79.73,79.97,79.73,79.83,4200.0,40.2881,40.4094,40.2881,40.3387,4200.0
2007-10-12 09:30:00,79.84,79.86,79.71,79.73,12100.0,40.3437,40.3538,40.278,40.2881,12100.0
2007-10-12 10:00:00,79.71,80.01,79.7,79.91,7100.0,40.278,40.4296,40.273,40.3791,7100.0
2007-10-12 10:30:00,79.93,79.93,79.72,79.8,5400.0,40.3892,40.3892,40.2831,40.3235,5400.0
2007-10-12 11:00:00,79.91,80.06,79.91,80.06,2000.0,40.3791,40.4549,40.3791,40.4549,2000.0
2007-10-12 11:30:00,80.19,80.23,80.08,80.23,17200.0,40.5206,40.5408,40.465,40.5408,17200.0
2007-10-12 12:00:00,80.16,80.36,80.16,80.27,7500.0,40.5054,40.6065,40.5054,40.561,7500.0
2007-10-12 12:30:00,80.07,80.22,80.07,80.22,5000.0,40.4599,40.5357,40.4599,40.5357,5000.0
2007-10-12 13:00:00,80.13,80.18,79.96,80.12,12900.0,40.4903,40.5155,40.4044,40.4852,12900.0
2007-10-12 13:30:00,80.06,80.17,80.06,80.1,1100.0,40.4549,40.5105,40.4549,40.4751,1100.0
2007-10-12 14:00:00,80.18,80.18,80.03,80.13,1700.0,40.5155,40.5155,40.4397,40.4903,1700.0
2007-10-12 14:30:00,80.1,80.11,80.03,80.03,6200.0,40.4751,40.4802,40.4397,40.4397,6200.0
2007-10-12 15:00:00,80.09,80.12,79.9,79.98,9500.0,40.4701,40.4852,40.374,40.4145,9500.0
2007-10-12 15:30:00,80.03,80.1,79.99,80.1,9500.0,40.4397,40.4751,40.4195,40.4751,9500.0
2007-10-15 09:30:00,80.47,80.48,80.27,80.35,21200.0,40.6621,40.6671,40.561,40.6014,21200.0
2007-10-15 10:00:00,80.24,80.32,80.18,80.32,3700.0,40.5459,40.5863,40.5155,40.5863,3700.0
2007-10-15 10:30:00,80.35,80.35,80.03,80.03,3100.0,40.6014,40.6014,40.4397,40.4397,3100.0
2007-10-15 11:00:00,80.05,80.05,79.62,79.7,10700.0,40.4498,40.4498,40.2326,40.273,10700.0
2007-10-15 11:30:00,79.68,79.8,79.68,79.77,14100.0,40.2629,40.3235,40.2629,40.3084,14100.0
2007-10-15 12:00:00,79.75,79.77,79.66,79.69,4900.0,40.2983,40.3084,40.2528,40.2679,4900.0
2007-10-15 12:30:00,79.64,79.74,79.6,79.68,2800.0,40.2427,40.2932,40.2225,40.2629,2800.0
2007-10-15 13:00:00,79.71,79.71,79.5,79.62,4900.0,40.278,40.278,40.1719,40.2326,4900.0
2007-10-15 13:30:00,79.71,79.71,79.58,79.71,4000.0,40.278,40.278,40.2123,40.278,4000.0
2007-10-15 14:00:00,79.68,79.69,79.45,79.66,6800.0,40.2629,40.2679,40.1467,40.2528,6800.0
2007-10-15 14:30:00,79.61,79.68,79.57,79.65,11100.0,40.2275,40.2629,40.2073,40.2477,11100.0
2007-10-15 15:00:00,79.59,79.75,79.44,79.44,9100.0,40.2174,40.2983,40.1416,40.1416,9100.0
2007-10-15 15:30:00,79.5,79.7,79.44,79.67,7500.0,40.1719,40.273,40.1416,40.2578,7500.0
2007-10-16 09:30:00,78.99,79.0,78.75,78.94,8000.0,39.9142,39.9193,39.7929,39.889,8000.0
2007-10-16 10:00:00,78.87,79.0,78.66,78.68,13700.0,39.8536,39.9193,39.7475,39.7576,13700.0
2007-10-16 10:30:00,78.79,78.89,78.66,78.89,2100.0,39.8132,39.8637,39.7475,39.8637,2100.0
2007-10-16 11:00:00,78.84,78.93,78.79,78.88,5800.0,39.8384,39.8839,39.8132,39.8586,5800.0
2007-10-16 11:30:00,78.94,79.0,78.89,78.89,18900.0,39.889,39.9193,39.8637,39.8637,18900.0
2007-10-16 12:00:00,78.83,78.91,78.73,78.77,8200.0,39.8334,39.8738,39.7828,39.803,8200.0
2007-10-16 12:30:00,78.78,78.87,78.76,78.82,5600.0,39.8081,39.8536,39.798,39.8283,5600.0
2007-10-16 13:00:00,78.77,78.77,78.61,78.77,4300.0,39.803,39.803,39.7222,39.803,4300.0
2007-10-16 13:30:00,78.66,78.83,78.66,78.77,12600.0,39.7475,39.8334,39.7475,39.803,12600.0
2007-10-16 14:00:00,78.82,78.83,78.74,78.78,2800.0,39.8283,39.8334,39.7879,39.8081,2800.0
2007-10-16 14:30:00,78.72,78.79,78.67,78.75,7700.0,39.7778,39.8132,39.7525,39.7929,7700.0
2007-10-16 15:00:00,78.74,78.77,78.6,78.72,23300.0,39.7879,39.803,39.7171,39.7778,23300.0
2007-10-16 15:30:00,78.64,78.81,78.59,78.69,18100.0,39.7374,39.8233,39.7121,39.7626,18100.0
2007-10-17 09:30:00,79.9,80.0,79.63,79.63,16600.0,40.374,40.4246,40.2376,40.2376,16600.0
2007-10-17 10:00:00,79.71,79.72,79.59,79.65,3300.0,40.278,40.2831,40.2174,40.2477,3300.0
2007-10-17 10:30:00,79.7,79.7,79.46,79.55,6400.0,40.273,40.273,40.1517,40.1972,6400.0
2007-10-17 11:00:00,79.46,79.54,79.46,79.46,1700.0,40.1517,40.1921,40.1517,40.1517,1700.0
2007-10-17 11:30:00,79.5,79.79,79.5,79.78,6300.0,40.1719,40.3185,40.1719,40.3134,6300.0
2007-10-17 12:00:00,79.72,79.72,79.4,79.44,24600.0,40.2831,40.2831,40.1214,40.1416,24600.0
2007-10-17 12:30:00,79.45,79.5,79.34,79.34,4200.0,40.1467,40.1719,40.0911,40.0911,4200.0
2007-10-17 13:00:00,79.36,79.45,79.32,79.36,34700.0,40.1012,40.1467,40.081,40.1012,34700.0
2007-10-17 13:30:00,79.41,79.41,79.15,79.27,18100.0,40.1264,40.1264,39.9951,40.0557,18100.0
2007-10-17 14:00:00,79.22,79.32,79.2,79.28,6900.0,40.0304,40.081,40.0203,40.0608,6900.0
2007-10-17 14:30:00,79.23,79.35,79.21,79.25,5800.0,40.0355,40.0961,40.0254,40.0456,5800.0
2007-10-17 15:00:00,79.27,79.54,79.27,79.48,5700.0,40.0557,40.1921,40.0557,40.1618,5700.0
2007-10-17 15:30:00,79.5,79.67,79.35,79.61,5100.0,40.1719,40.2578,40.0961,40.2275,5100.0
2007-10-18 09:30:00,79.53,79.65,79.41,79.41,4400.0,40.1871,40.2477,40.1264,40.1264,4400.0
2007-10-18 10:00:00,79.49,79.68,79.34,79.68,1600.0,40.1669,40.2629,40.0911,40.2629,1600.0
2007-10-18 10:30:00,79.67,79.68,79.58,79.58,3400.0,40.2578,40.2629,40.2123,40.2123,3400.0
2007-10-18 11:00:00,79.53,79.66,79.42,79.42,1400.0,40.1871,40.2528,40.1315,40.1315,1400.0
2007-10-18 11:30:00,79.51,79.53,79.43,79.45,13700.0,40.177,40.1871,40.1366,40.1467,13700.0
2007-10-18 12:00:00,79.44,79.59,79.44,79.55,4400.0,40.1416,40.2174,40.1416,40.1972,4400.0
2007-10-18 12:30:00,79.53,79.6,79.53,79.53,21100.0,40.1871,40.2225,40.1871,40.1871,21100.0
2007-10-18 13:00:00,79.52,79.62,79.52,79.58,3600.0,40.182,40.2326,40.182,40.2123,3600.0
2007-10-18 13:30:00,79.53,79.74,79.53,79.7,13300.0,40.1871,40.2932,40.1871,40.273,13300.0
2007-10-18 14:00:00,79.91,79.92,79.83,79.83,3400.0,40.3791,40.3842,40.3387,40.3387,3400.0
2007-10-18 14:30:00,79.81,79.84,79.73,79.74,5800.0,40.3286,40.3437,40.2881,40.2932,5800.0
2007-10-18 15:00:00,79.76,79.84,79.74,79.79,4900.0,40.3033,40.3437,40.2932,40.3185,4900.0
2007-10-18 15:30:00,79.73,79.84,79.73,79.84,3500.0,40.2881,40.3437,40.2881,40.3437,3500.0
2007-10-19 09:30:00,79.4,79.4,79.16,79.28,8300.0,40.1214,40.1214,40.0001,40.0608,8300.0
2007-10-19 10:00:00,79.27,79.27,79.0,79.14,38700.0,40.0557,40.0557,39.9193,39.99,38700.0
2007-10-19 10:30:00,79.13,79.13,78.8,78.8,19000.0,39.985,39.985,39.8182,39.8182,19000.0
2007-10-19 11:00:00,78.8,78.89,78.75,78.75,5000.0,39.8182,39.8637,39.7929,39.7929,5000.0
2007-10-19 11:30:00,78.82,79.07,78.72,79.07,16900.0,39.8283,39.9546,39.7778,39.9546,16900.0
2007-10-19 12:00:00,79.04,79.06,78.95,79.0,3100.0,39.9395,39.9496,39.894,39.9193,3100.0
2007-10-19 12:30:00,78.9,79.09,78.9,78.98,3200.0,39.8687,39.9647,39.8687,39.9092,3200.0
2007-10-19 13:00:00,78.98,78.98,78.8,78.86,4000.0,39.9092,39.9092,39.8182,39.8485,4000.0
2007-10-19 13:30:00,78.81,78.99,78.81,78.95,6900.0,39.8233,39.9142,39.8233,39.894,6900.0
2007-10-19 14:00:00,78.91,78.96,78.85,78.95,5100.0,39.8738,39.8991,39.8435,39.894,5100.0
2007-10-19 14:30:00,78.98,78.99,78.69,78.69,28900.0,39.9092,39.9142,39.7626,39.7626,28900.0
2007-10-19 15:00:00,78.69,78.75,78.41,78.52,6000.0,39.7626,39.7929,39.6211,39.6767,6000.0
2007-10-19 15:30:00,78.4,78.6,78.16,78.36,17600.0,39.6161,39.7171,39.4948,39.5959,17600.0
2007-10-22 09:30:00,77.01,77.58,76.83,77.54,34300.0,38.9137,39.2017,38.8228,39.1815,34300.0
2007-10-22 10:00:00,77.48,77.68,77.37,77.53,26100.0,39.1512,39.2523,39.0956,39.1765,26100.0
2007-10-22 10:30:00,77.54,77.54,77.0,77.03,98500.0,39.1815,39.1815,38.9087,38.9238,98500.0
2007-10-22 11:00:00,77.09,77.22,76.96,77.2,17000.0,38.9541,39.0198,38.8884,39.0097,17000.0
2007-10-22 11:30:00,77.2,77.2,77.03,77.18,4000.0,39.0097,39.0097,38.9238,38.9996,4000.0
2007-10-22 12:00:00,77.17,77.25,77.04,77.12,17600.0,38.9946,39.035,38.9289,38.9693,17600.0
2007-10-22 12:30:00,77.09,77.39,77.04,77.39,13900.0,38.9541,39.1057,38.9289,39.1057,13900.0
2007-10-22 13:00:00,77.38,77.58,77.38,77.56,9400.0,39.1007,39.2017,39.1007,39.1916,9400.0
2007-10-22 13:30:00,77.59,77.72,77.49,77.51,6600.0,39.2068,39.2725,39.1563,39.1664,6600.0
2007-10-22 14:00:00,77.51,77.67,77.51,77.57,8200.0,39.1664,39.2472,39.1664,39.1967,8200.0
2007-10-22 14:30:00,77.56,77.6,77.35,77.35,5400.0,39.1916,39.2118,39.0855,39.0855,5400.0
2007-10-22 15:00:00,77.37,77.42,77.28,77.38,7500.0,39.0956,39.1209,39.0501,39.1007,7500.0
2007-10-22 15:30:00,77.36,77.74,77.35,77.69,23500.0,39.0906,39.2826,39.0855,39.2573,23500.0
2007-10-23 09:30:00,79.0,79.0,78.63,78.64,13200.0,39.9193,39.9193,39.7323,39.7374,13200.0
2007-10-23 10:00:00,78.8,78.92,78.76,78.83,23100.0,39.8182,39.8788,39.798,39.8334,23100.0
2007-10-23 10:30:00,78.9,78.9,78.56,78.56,5000.0,39.8687,39.8687,39.6969,39.6969,5000.0
2007-10-23 11:00:00,78.59,78.62,78.39,78.41,9500.0,39.7121,39.7273,39.611,39.6211,9500.0
2007-10-23 11:30:00,78.37,78.64,78.37,78.53,57100.0,39.6009,39.7374,39.6009,39.6818,57100.0
2007-10-23 12:00:00,78.69,78.69,78.53,78.53,17700.0,39.7626,39.7626,39.6818,39.6818,17700.0
2007-10-23 12:30:00,78.55,78.6,78.55,78.59,6500.0,39.6919,39.7171,39.6919,39.7121,6500.0
2007-10-23 13:00:00,78.58,78.74,78.58,78.61,8400.0,39.707,39.7879,39.707,39.7222,8400.0
2007-10-23 13:30:00,78.61,78.73,78.61,78.69,4600.0,39.7222,39.7828,39.7222,39.7626,4600.0
2007-10-23 14:00:00,78.72,78.93,78.72,78.87,46700.0,39.7778,39.8839,39.7778,39.8536,46700.0
2007-10-23 14:30:00,78.88,78.89,78.77,78.83,29700.0,39.8586,39.8637,39.803,39.8334,29700.0
2007-10-23 15:00:00,78.79,78.87,78.64,78.77,12900.0,39.8132,39.8536,39.7374,39.803,12900.0
2007-10-23 15:30:00,78.87,79.07,78.76,79.03,7000.0,39.8536,39.9546,39.798,39.9344,7000.0
2007-10-24 09:30:00,78.8,78.82,78.64,78.74,6800.0,39.8182,39.8283,39.7374,39.7879,6800.0
2007-10-24 10:00:00,78.69,78.71,78.4,78.52,7500.0,39.7626,39.7727,39.6161,39.6767,7500.0
2007-10-24 10:30:00,78.55,78.62,78.16,78.2,5100.0,39.6919,39.7273,39.4948,39.515,5100.0
2007-10-24 11:00:00,78.12,78.22,77.7,77.86,10000.0,39.4746,39.5251,39.2624,39.3432,10000.0
2007-10-24 11:30:00,77.9,78.13,77.86,78.03,11700.0,39.3634,39.4797,39.3432,39.4291,11700.0
2007-10-24 12:00:00,78.07,78.25,78.07,78.2,18700.0,39.4493,39.5403,39.4493,39.515,18700.0
2007-10-24 12:30:00,78.17,78.24,78.06,78.09,8800.0,39.4999,39.5352,39.4443,39.4594,8800.0
2007-10-24 13:00:00,78.11,78.16,78.03,78.12,27600.0,39.4695,39.4948,39.4291,39.4746,27600.0
2007-10-24 13:30:00,78.14,78.15,77.97,77.97,10700.0,39.4847,39.4898,39.3988,39.3988,10700.0
2007-10-24 14:00:00,77.94,78.12,77.79,78.11,17400.0,39.3836,39.4746,39.3078,39.4695,17400.0
2007-10-24 14:30:00,78.22,78.44,78.16,78.44,6600.0,39.5251,39.6363,39.4948,39.6363,6600.0
2007-10-24 15:00:00,78.44,78.82,78.37,78.79,12700.0,39.6363,39.8283,39.6009,39.8132,12700.0
2007-10-24 15:30:00,78.88,78.88,78.49,78.88,15000.0,39.8586,39.8586,39.6616,39.8586,15000.0
2007-10-25 09:30:00,79.28,79.28,79.04,79.06,6900.0,40.0608,40.0608,39.9395,39.9496,6900.0
2007-10-25 10:00:00,79.01,79.31,79.01,79.26,15800.0,39.9243,40.0759,39.9243,40.0507,15800.0
2007-10-25 10:30:00,79.27,79.27,79.15,79.22,10100.0,40.0557,40.0557,39.9951,40.0304,10100.0
2007-10-25 11:00:00,79.2,79.25,78.98,79.13,6200.0,40.0203,40.0456,39.9092,39.985,6200.0
2007-10-25 11:30:00,79.22,79.22,78.96,78.96,12900.0,40.0304,40.0304,39.8991,39.8991,12900.0
2007-10-25 12:00:00,79.0,79.13,78.82,79.13,49000.0,39.9193,39.985,39.8283,39.985,49000.0
2007-10-25 12:30:00,79.06,79.06,78.94,79.01,5900.0,39.9496,39.9496,39.889,39.9243,5900.0
2007-10-25 13:00:00,79.04,79.04,78.78,78.95,29200.0,39.9395,39.9395,39.8081,39.894,29200.0
2007-10-25 13:30:00,78.93,79.0,78.91,78.94,6100.0,39.8839,39.9193,39.8738,39.889,6100.0
2007-10-25 14:00:00,78.95,79.19,78.95,79.19,9400.0,39.894,40.0153,39.894,40.0153,9400.0
2007-10-25 14:30:00,79.16,79.4,79.09,79.4,17900.0,40.0001,40.1214,39.9647,40.1214,17900.0
2007-10-25 15:00:00,79.37,79.38,79.25,79.37,15900.0,40.1062,40.1113,40.0456,40.1062,15900.0
2007-10-25 15:30:00,79.33,79.45,79.21,79.36,29800.0,40.086,40.1467,40.0254,40.1012,29800.0
2007-10-26 09:30:00,80.16,80.23,80.09,80.12,7300.0,40.5054,40.5408,40.4701,40.4852,7300.0
2007-10-26 10:00:00,80.1,80.25,80.01,80.25,25900.0,40.4751,40.5509,40.4296,40.5509,25900.0
2007-10-26 10:30:00,80.23,80.29,80.17,80.29,6500.0,40.5408,40.5711,40.5105,40.5711,6500.0
2007-10-26 11:00:00,80.28,80.32,80.24,80.26,36800.0,40.5661,40.5863,40.5459,40.556,36800.0
2007-10-26 11:30:00,80.23,80.29,80.13,80.22,22700.0,40.5408,40.5711,40.4903,40.5357,22700.0
2007-10-26 12:00:00,80.13,80.24,80.08,80.24,2800.0,40.4903,40.5459,40.465,40.5459,2800.0
2007-10-26 12:30:00,80.16,80.26,80.16,80.2,8000.0,40.5054,40.556,40.5054,40.5256,8000.0
2007-10-26 13:00:00,80.21,80.31,80.2,80.31,1800.0,40.5307,40.5812,40.5256,40.5812,1800.0
2007-10-26 13:30:00,80.27,80.34,80.21,80.33,11400.0,40.561,40.5964,40.5307,40.5913,11400.0
2007-10-26 14:00:00,80.33,80.56,80.3,80.48,13400.0,40.5913,40.7075,40.5762,40.6671,13400.0
2007-10-26 14:30:00,80.47,80.59,80.42,80.53,8400.0,40.6621,40.7227,40.6368,40.6924,8400.0
2007-10-26 15:00:00,80.49,80.49,80.4,80.45,5200.0,40.6722,40.6722,40.6267,40.652,5200.0
2007-10-26 15:30:00,80.46,80.63,80.46,80.6,14300.0,40.657,40.7429,40.657,40.7278,14300.0
2007-10-29 09:30:00,80.81,80.84,80.74,80.8,41600.0,40.8339,40.849,40.7985,40.8288,41600.0
2007-10-29 10:00:00,80.82,80.82,80.68,80.76,3700.0,40.8389,40.8389,40.7682,40.8086,3700.0
2007-10-29 10:30:00,80.77,80.78,80.61,80.65,660700.0,40.8137,40.8187,40.7328,40.753,660700.0
2007-10-29 11:00:00,80.65,80.88,80.65,80.85,5300.0,40.753,40.8692,40.753,40.8541,5300.0
2007-10-29 11:30:00,80.83,80.83,80.71,80.72,8800.0,40.844,40.844,40.7833,40.7884,8800.0
2007-10-29 12:00:00,80.77,80.94,80.71,80.93,31100.0,40.8137,40.8996,40.7833,40.8945,31100.0
2007-10-29 12:30:00,80.89,80.92,80.82,80.86,8600.0,40.8743,40.8895,40.8389,40.8591,8600.0
2007-10-29 13:00:00,80.88,80.99,80.88,80.99,5700.0,40.8692,40.9248,40.8692,40.9248,5700.0
2007-10-29 13:30:00,80.99,81.03,80.91,81.01,5600.0,40.9248,40.945,40.8844,40.9349,5600.0
2007-10-29 14:00:00,81.03,81.03,80.95,81.02,5800.0,40.945,40.945,40.9046,40.94,5800.0
2007-10-29 14:30:00,80.98,81.06,80.95,81.06,7100.0,40.9198,40.9602,40.9046,40.9602,7100.0
2007-10-29 15:00:00,80.98,81.09,80.96,81.06,1800.0,40.9198,40.9754,40.9097,40.9602,1800.0
2007-10-29 15:30:00,81.15,81.15,81.0,81.14,12500.0,41.0057,41.0057,40.9299,41.0006,12500.0
2007-10-30 09:30:00,80.32,80.6,80.32,80.56,13700.0,40.5863,40.7278,40.5863,40.7075,13700.0
2007-10-30 10:00:00,80.5,80.6,80.45,80.59,12000.0,40.6772,40.7278,40.652,40.7227,12000.0
2007-10-30 10:30:00,80.57,80.62,80.55,80.57,9200.0,40.7126,40.7379,40.7025,40.7126,9200.0
2007-10-30 11:00:00,80.57,80.63,80.5,80.59,90300.0,40.7126,40.7429,40.6772,40.7227,90300.0
2007-10-30 11:30:00,80.6,80.61,80.48,80.49,5300.0,40.7278,40.7328,40.6671,40.6722,5300.0
2007-10-30 12:00:00,80.57,80.62,80.5,80.59,29200.0,40.7126,40.7379,40.6772,40.7227,29200.0
2007-10-30 12:30:00,80.56,80.63,80.54,80.63,7100.0,40.7075,40.7429,40.6974,40.7429,7100.0
2007-10-30 13:00:00,80.62,80.77,80.62,80.71,7000.0,40.7379,40.8137,40.7379,40.7833,7000.0
2007-10-30 13:30:00,80.72,80.86,80.72,80.83,17200.0,40.7884,40.8591,40.7884,40.844,17200.0
2007-10-30 14:00:00,80.83,80.83,80.61,80.61,12000.0,40.844,40.844,40.7328,40.7328,12000.0
2007-10-30 14:30:00,80.66,80.71,80.6,80.65,10400.0,40.7581,40.7833,40.7278,40.753,10400.0
2007-10-30 15:00:00,80.67,80.76,80.65,80.69,8700.0,40.7631,40.8086,40.753,40.7732,8700.0
2007-10-30 15:30:00,80.69,80.71,80.52,80.52,33500.0,40.7732,40.7833,40.6873,40.6873,33500.0
2007-10-31 09:30:00,81.03,81.11,80.99,80.99,21300.0,40.945,40.9855,40.9248,40.9248,21300.0
2007-10-31 10:00:00,81.08,81.1,81.02,81.1,19100.0,40.9703,40.9804,40.94,40.9804,19100.0
2007-10-31 10:30:00,81.1,81.21,81.1,81.14,29200.0,40.9804,41.036,40.9804,41.0006,29200.0
2007-10-31 11:00:00,81.11,81.2,81.11,81.19,4300.0,40.9855,41.0309,40.9855,41.0259,4300.0
2007-10-31 11:30:00,81.21,81.39,81.19,81.39,10100.0,41.036,41.127,41.0259,41.127,10100.0
2007-10-31 12:00:00,81.44,81.5,81.42,81.44,10100.0,41.1522,41.1825,41.1421,41.1522,10100.0
2007-10-31 12:30:00,81.51,81.55,81.45,81.45,717900.0,41.1876,41.2078,41.1573,41.1573,717900.0
2007-10-31 13:00:00,81.46,81.55,81.46,81.55,9300.0,41.1623,41.2078,41.1623,41.2078,9300.0
2007-10-31 13:30:00,81.55,81.55,81.5,81.52,16300.0,41.2078,41.2078,41.1825,41.1926,16300.0
2007-10-31 14:00:00,81.5,81.5,80.85,81.14,28100.0,41.1825,41.1825,40.8541,41.0006,28100.0
2007-10-31 14:30:00,81.26,82.09,81.11,82.01,18700.0,41.0613,41.4807,40.9855,41.4402,18700.0
2007-10-31 15:00:00,82.03,82.03,81.63,81.73,10500.0,41.4504,41.4504,41.2482,41.2988,10500.0
2007-10-31 15:30:00,81.64,81.94,81.64,81.91,20600.0,41.2533,41.4049,41.2533,41.3897,20600.0
2007-11-01 09:30:00,80.45,80.45,79.62,80.02,24900.0,40.652,40.652,40.2326,40.4347,24900.0
2007-11-01 10:00:00,79.91,80.0,79.67,80.0,5300.0,40.3791,40.4246,40.2578,40.4246,5300.0
2007-11-01 10:30:00,79.99,80.32,79.99,80.23,186800.0,40.4195,40.5863,40.4195,40.5408,186800.0
2007-11-01 11:00:00,80.26,80.26,79.91,80.11,19200.0,40.556,40.556,40.3791,40.4802,19200.0
2007-11-01 11:30:00,80.13,80.14,79.84,79.93,24400.0,40.4903,40.4953,40.3437,40.3892,24400.0
2007-11-01 12:00:00,80.1,80.39,80.1,80.28,4300.0,40.4751,40.6216,40.4751,40.5661,4300.0
2007-11-01 12:30:00,80.28,80.4,80.26,80.36,21700.0,40.5661,40.6267,40.556,40.6065,21700.0
2007-11-01 13:00:00,80.32,80.4,80.2,80.2,17000.0,40.5863,40.6267,40.5256,40.5256,17000.0
2007-11-01 13:30:00,80.05,80.13,79.96,80.01,16500.0,40.4498,40.4903,40.4044,40.4296,16500.0
2007-11-01 14:00:00,79.95,80.09,79.95,80.0,10800.0,40.3993,40.4701,40.3993,40.4246,10800.0
2007-11-01 14:30:00,80.08,80.17,80.05,80.11,14800.0,40.465,40.5105,40.4498,40.4802,14800.0
2007-11-01 15:00:00,80.11,80.19,79.93,79.99,12900.0,40.4802,40.5206,40.3892,40.4195,12900.0
2007-11-01 15:30:00,79.96,80.01,79.7,79.74,32300.0,40.4044,40.4296,40.273,40.2932,32300.0
2007-11-02 09:30:00,80.07,80.09,79.57,79.82,40300.0,40.4599,40.4701,40.2073,40.3336,40300.0
2007-11-02 10:00:00,79.73,79.76,79.5,79.76,22200.0,40.2881,40.3033,40.1719,40.3033,22200.0
2007-11-02 10:30:00,79.7,79.84,79.64,79.7,5600.0,40.273,40.3437,40.2427,40.273,5600.0
2007-11-02 11:00:00,79.76,79.76,79.5,79.57,6100.0,40.3033,40.3033,40.1719,40.2073,6100.0
2007-11-02 11:30:00,79.56,80.02,79.52,79.97,187600.0,40.2022,40.4347,40.182,40.4094,187600.0
2007-11-02 12:00:00,79.88,79.99,79.74,79.95,46700.0,40.3639,40.4195,40.2932,40.3993,46700.0
2007-11-02 12:30:00,80.01,80.3,79.97,80.24,45800.0,40.4296,40.5762,40.4094,40.5459,45800.0
2007-11-02 13:00:00,80.36,80.42,80.18,80.2,16600.0,40.6065,40.6368,40.5155,40.5256,16600.0
2007-11-02 13:30:00,80.23,80.3,80.12,80.17,18300.0,40.5408,40.5762,40.4852,40.5105,18300.0
2007-11-02 14:00:00,80.26,80.26,80.04,80.2,2600.0,40.556,40.556,40.4448,40.5256,2600.0
2007-11-02 14:30:00,80.17,80.17,79.91,79.91,18700.0,40.5105,40.5105,40.3791,40.3791,18700.0
2007-11-02 15:00:00,79.97,80.2,79.91,80.14,15300.0,40.4094,40.5256,40.3791,40.4953,15300.0
2007-11-02 15:30:00,80.06,80.4,80.04,80.31,26300.0,40.4549,40.6267,40.4448,40.5812,26300.0
2007-11-05 09:30:00,79.18,79.24,78.93,79.24,39000.0,40.0102,40.0405,39.8839,40.0405,39000.0
2007-11-05 10:00:00,79.33,79.4,79.24,79.29,30900.0,40.086,40.1214,40.0405,40.0658,30900.0
2007-11-05 10:30:00,79.28,79.45,79.25,79.38,25600.0,40.0608,40.1467,40.0456,40.1113,25600.0
2007-11-05 11:00:00,79.38,79.48,79.26,79.3,160100.0,40.1113,40.1618,40.0507,40.0709,160100.0
2007-11-05 11:30:00,79.28,79.38,79.2,79.35,14300.0,40.0608,40.1113,40.0203,40.0961,14300.0
2007-11-05 12:00:00,79.37,79.43,79.28,79.37,49900.0,40.1062,40.1366,40.0608,40.1062,49900.0
2007-11-05 12:30:00,79.36,79.44,79.35,79.35,7400.0,40.1012,40.1416,40.0961,40.0961,7400.0
2007-11-05 13:00:00,79.42,79.42,79.24,79.24,13100.0,40.1315,40.1315,40.0405,40.0405,13100.0
2007-11-05 13:30:00,79.26,79.27,79.02,79.07,24200.0,40.0507,40.0557,39.9294,39.9546,24200.0
2007-11-05 14:00:00,79.11,79.2,79.09,79.12,26500.0,39.9749,40.0203,39.9647,39.9799,26500.0
2007-11-05 14:30:00,79.12,79.24,79.1,79.24,9700.0,39.9799,40.0405,39.9698,40.0405,9700.0
2007-11-05 15:00:00,79.22,79.67,79.2,79.62,35600.0,40.0304,40.2578,40.0203,40.2326,35600.0
2007-11-05 15:30:00,79.61,79.69,79.48,79.52,26800.0,40.2275,40.2679,40.1618,40.182,26800.0
2007-11-06 09:30:00,79.88,80.41,79.88,80.2,33600.0,40.3639,40.6318,40.3639,40.5256,33600.0
2007-11-06 10:00:00,80.25,80.34,80.17,80.19,31000.0,40.5509,40.5964,40.5105,40.5206,31000.0
2007-11-06 10:30:00,80.12,80.14,79.92,79.94,13600.0,40.4852,40.4953,40.3842,40.3943,13600.0
2007-11-06 11:00:00,79.93,80.01,79.91,80.0,12100.0,40.3892,40.4296,40.3791,40.4246,12100.0
2007-11-06 11:30:00,79.95,80.11,79.92,80.05,13200.0,40.3993,40.4802,40.3842,40.4498,13200.0
2007-11-06 12:00:00,80.05,80.14,79.98,80.11,10600.0,40.4498,40.4953,40.4145,40.4802,10600.0
2007-11-06 12:30:00,80.11,80.11,80.04,80.09,1200.0,40.4802,40.4802,40.4448,40.4701,1200.0
2007-11-06 13:00:00,80.14,80.29,80.14,80.23,4600.0,40.4953,40.5711,40.4953,40.5408,4600.0
2007-11-06 13:30:00,80.29,80.39,80.28,80.3,13400.0,40.5711,40.6216,40.5661,40.5762,13400.0
2007-11-06 14:00:00,80.25,80.35,80.25,80.27,14700.0,40.5509,40.6014,40.5509,40.561,14700.0
2007-11-06 14:30:00,80.23,80.33,80.22,80.29,16200.0,40.5408,40.5913,40.5357,40.5711,16200.0
2007-11-06 15:00:00,80.29,80.43,80.24,80.43,9800.0,40.5711,40.6419,40.5459,40.6419,9800.0
2007-11-06 15:30:00,80.46,80.59,80.36,80.59,6500.0,40.657,40.7227,40.6065,40.7227,6500.0
2007-11-07 09:30:00,78.99,80.4,78.99,80.28,41900.0,39.9142,40.6267,39.9142,40.5661,41900.0
2007-11-07 10:00:00,80.25,80.45,80.25,80.37,18500.0,40.5509,40.652,40.5509,40.6115,18500.0
2007-11-07 10:30:00,80.28,80.28,79.96,80.05,8100.0,40.5661,40.5661,40.4044,40.4498,8100.0
2007-11-07 11:00:00,80.02,80.12,79.9,80.07,36800.0,40.4347,40.4852,40.374,40.4599,36800.0
2007-11-07 11:30:00,80.03,80.25,79.97,80.21,20600.0,40.4397,40.5509,40.4094,40.5307,20600.0
2007-11-07 12:00:00,80.12,80.14,79.92,80.0,12500.0,40.4852,40.4953,40.3842,40.4246,12500.0
2007-11-07 12:30:00,79.97,80.0,79.54,79.57,16200.0,40.4094,40.4246,40.1921,40.2073,16200.0
2007-11-07 13:00:00,79.53,79.74,79.38,79.38,14000.0,40.1871,40.2932,40.1113,40.1113,14000.0
2007-11-07 13:30:00,79.42,79.65,79.42,79.62,8400.0,40.1315,40.2477,40.1315,40.2326,8400.0
2007-11-07 14:00:00,79.53,79.71,79.53,79.67,2500.0,40.1871,40.278,40.1871,40.2578,2500.0
2007-11-07 14:30:00,79.67,79.73,79.52,79.62,62200.0,40.2578,40.2881,40.182,40.2326,62200.0
2007-11-07 15:00:00,79.61,79.69,79.4,79.42,8100.0,40.2275,40.2679,40.1214,40.1315,8100.0
2007-11-07 15:30:00,79.42,79.47,79.05,79.05,10100.0,40.1315,40.1568,39.9445,39.9445,10100.0
2007-11-08 09:30:00,80.0,80.0,79.5,79.79,16300.0,40.4246,40.4246,40.1719,40.3185,16300.0
2007-11-08 10:00:00,79.78,79.95,79.65,79.79,32700.0,40.3134,40.3993,40.2477,40.3185,32700.0
2007-11-08 10:30:00,79.7,79.86,79.69,79.8,5700.0,40.273,40.3538,40.2679,40.3235,5700.0
2007-11-08 11:00:00,79.88,79.92,79.77,79.83,10300.0,40.3639,40.3842,40.3084,40.3387,10300.0
2007-11-08 11:30:00,79.81,79.88,79.6,79.71,86200.0,40.3286,40.3639,40.2225,40.278,86200.0
2007-11-08 12:00:00,79.79,79.79,79.48,79.57,13000.0,40.3185,40.3185,40.1618,40.2073,13000.0
2007-11-08 12:30:00,79.69,79.69,79.13,79.31,18700.0,40.2679,40.2679,39.985,40.0759,18700.0
2007-11-08 13:00:00,79.22,79.41,78.98,79.41,41800.0,40.0304,40.1264,39.9092,40.1264,41800.0
2007-11-08 13:30:00,79.35,79.63,79.32,79.63,14400.0,40.0961,40.2376,40.081,40.2376,14400.0
2007-11-08 14:00:00,79.61,79.65,79.29,79.31,10600.0,40.2275,40.2477,40.0658,40.0759,10600.0
2007-11-08 14:30:00,79.28,79.36,79.08,79.36,17500.0,40.0608,40.1012,39.9597,40.1012,17500.0
2007-11-08 15:00:00,79.36,79.86,79.33,79.82,25300.0,40.1012,40.3538,40.086,40.3336,25300.0
2007-11-08 15:30:00,79.88,80.2,79.76,80.0,60300.0,40.3639,40.5256,40.3033,40.4246,60300.0
2007-11-09 09:30:00,79.65,79.65,78.3,78.44,13700.0,40.2477,40.2477,39.5656,39.6363,13700.0
2007-11-09 10:00:00,78.39,78.73,78.29,78.7,21900.0,39.611,39.7828,39.5605,39.7677,21900.0
2007-11-09 10:30:00,78.66,78.66,78.27,78.29,267600.0,39.7475,39.7475,39.5504,39.5605,267600.0
2007-11-09 11:00:00,78.34,78.35,78.0,78.22,30000.0,39.5858,39.5908,39.414,39.5251,30000.0
2007-11-09 11:30:00,78.27,78.52,78.08,78.46,20100.0,39.5504,39.6767,39.4544,39.6464,20100.0
2007-11-09 12:00:00,78.36,78.48,78.25,78.45,12400.0,39.5959,39.6565,39.5403,39.6414,12400.0
2007-11-09 12:30:00,78.49,78.69,78.4,78.55,15300.0,39.6616,39.7626,39.6161,39.6919,15300.0
2007-11-09 13:00:00,78.4,78.52,78.35,78.43,14900.0,39.6161,39.6767,39.5908,39.6312,14900.0
2007-11-09 13:30:00,78.39,78.59,78.36,78.53,14000.0,39.611,39.7121,39.5959,39.6818,14000.0
2007-11-09 14:00:00,78.51,78.96,78.42,78.94,19600.0,39.6717,39.8991,39.6262,39.889,19600.0
2007-11-09 14:30:00,78.84,79.06,78.78,78.8,15700.0,39.8384,39.9496,39.8081,39.8182,15700.0
2007-11-09 15:00:00,78.87,78.94,78.72,78.88,37400.0,39.8536,39.889,39.7778,39.8586,37400.0
2007-11-09 15:30:00,78.81,78.89,78.2,78.28,20200.0,39.8233,39.8637,39.515,39.5554,20200.0
2007-11-12 09:30:00,78.0,78.0,77.17,77.5,25900.0,39.414,39.414,38.9946,39.1613,25900.0
2007-11-12 10:00:00,77.45,77.53,77.18,77.49,62400.0,39.136,39.1765,38.9996,39.1563,62400.0
2007-11-12 10:30:00,77.52,77.53,77.34,77.51,10600.0,39.1714,39.1765,39.0805,39.1664,10600.0
2007-11-12 11:00:00,77.49,77.69,77.49,77.61,4400.0,39.1563,39.2573,39.1563,39.2169,4400.0
2007-11-12 11:30:00,77.76,77.78,77.43,77.44,14800.0,39.2927,39.3028,39.1259,39.131,14800.0
2007-11-12 12:00:00,77.51,77.66,77.5,77.66,3600.0,39.1664,39.2422,39.1613,39.2422,3600.0
2007-11-12 12:30:00,77.67,77.89,77.67,77.68,14600.0,39.2472,39.3584,39.2472,39.2523,14600.0
2007-11-12 13:00:00,77.65,77.76,77.51,77.7,14300.0,39.2371,39.2927,39.1664,39.2624,14300.0
2007-11-12 13:30:00,77.66,77.66,77.31,77.35,3000.0,39.2422,39.2422,39.0653,39.0855,3000.0
2007-11-12 14:00:00,77.36,77.61,77.31,77.61,14200.0,39.0906,39.2169,39.0653,39.2169,14200.0
2007-11-12 14:30:00,77.63,77.78,77.57,77.64,13500.0,39.227,39.3028,39.1967,39.2321,13500.0
2007-11-12 15:00:00,77.43,77.48,77.2,77.2,19700.0,39.1259,39.1512,39.0097,39.0097,19700.0
2007-11-12 15:30:00,77.29,77.3,76.68,76.86,31300.0,39.0552,39.0602,38.747,38.8379,31300.0
2007-11-13 09:30:00,78.33,78.33,77.85,78.03,24800.0,39.5807,39.5807,39.3382,39.4291,24800.0
2007-11-13 10:00:00,78.15,78.43,78.15,78.27,7200.0,39.4898,39.6312,39.4898,39.5504,7200.0
2007-11-13 10:30:00,78.29,78.29,78.11,78.11,12800.0,39.5605,39.5605,39.4695,39.4695,12800.0
2007-11-13 11:00:00,78.15,78.27,78.06,78.14,9500.0,39.4898,39.5504,39.4443,39.4847,9500.0
2007-11-13 11:30:00,78.19,78.21,78.05,78.14,14400.0,39.51,39.5201,39.4392,39.4847,14400.0
2007-11-13 12:00:00,78.1,78.11,77.98,77.98,4800.0,39.4645,39.4695,39.4039,39.4039,4800.0
2007-11-13 12:30:00,78.03,78.09,77.94,77.94,10700.0,39.4291,39.4594,39.3836,39.3836,10700.0
2007-11-13 13:00:00,77.99,78.42,77.99,78.23,18300.0,39.4089,39.6262,39.4089,39.5302,18300.0
2007-11-13 13:30:00,78.24,78.41,78.18,78.36,7700.0,39.5352,39.6211,39.5049,39.5959,7700.0
2007-11-13 14:00:00,78.32,78.43,78.29,78.4,41000.0,39.5757,39.6312,39.5605,39.6161,41000.0
2007-11-13 14:30:00,78.36,78.53,78.36,78.46,17300.0,39.5959,39.6818,39.5959,39.6464,17300.0
2007-11-13 15:00:00,78.5,78.73,78.49,78.61,5000.0,39.6666,39.7828,39.6616,39.7222,5000.0
2007-11-13 15:30:00,78.65,78.94,78.65,78.9,12800.0,39.7424,39.889,39.7424,39.8687,12800.0
2007-11-14 09:30:00,79.6,79.6,79.16,79.26,12500.0,40.2225,40.2225,40.0001,40.0507,12500.0
2007-11-14 10:00:00,79.29,79.38,79.09,79.19,15700.0,40.0658,40.1113,39.9647,40.0153,15700.0
2007-11-14 10:30:00,79.19,79.3,79.12,79.22,2400.0,40.0153,40.0709,39.9799,40.0304,2400.0
2007-11-14 11:00:00,79.19,79.22,78.83,78.99,12900.0,40.0153,40.0304,39.8334,39.9142,12900.0
2007-11-14 11:30:00,78.91,79.08,78.83,79.01,25900.0,39.8738,39.9597,39.8334,39.9243,25900.0
2007-11-14 12:00:00,78.96,79.25,78.92,79.15,22300.0,39.8991,40.0456,39.8788,39.9951,22300.0
2007-11-14 12:30:00,79.15,79.2,78.94,79.07,4600.0,39.9951,40.0203,39.889,39.9546,4600.0
2007-11-14 13:00:00,78.99,79.14,78.92,79.07,6900.0,39.9142,39.99,39.8788,39.9546,6900.0
2007-11-14 13:30:00,79.07,79.07,78.83,78.84,11200.0,39.9546,39.9546,39.8334,39.8384,11200.0
2007-11-14 14:00:00,78.91,79.23,78.91,79.23,7700.0,39.8738,40.0355,39.8738,40.0355,7700.0
2007-11-14 14:30:00,79.16,79.17,78.94,78.95,4200.0,40.0001,40.0052,39.889,39.894,4200.0
2007-11-14 15:00:00,78.85,79.0,78.85,79.0,14700.0,39.8435,39.9193,39.8435,39.9193,14700.0
2007-11-14 15:30:00,78.99,78.99,78.24,78.38,35200.0,39.9142,39.9142,39.5352,39.606,35200.0
2007-11-15 09:30:00,77.54,77.74,77.54,77.64,8300.0,39.1815,39.2826,39.1815,39.2321,8300.0
2007-11-15 10:00:00,77.69,77.89,77.64,77.86,197500.0,39.2573,39.3584,39.2321,39.3432,197500.0
2007-11-15 10:30:00,77.77,77.91,77.7,77.77,7900.0,39.2977,39.3685,39.2624,39.2977,7900.0
2007-11-15 11:00:00,77.72,78.0,77.72,77.85,13900.0,39.2725,39.414,39.2725,39.3382,13900.0
2007-11-15 11:30:00,77.74,77.84,77.62,77.64,7200.0,39.2826,39.3331,39.2219,39.2321,7200.0
2007-11-15 12:00:00,77.7,77.79,77.6,77.6,9600.0,39.2624,39.3078,39.2118,39.2118,9600.0
2007-11-15 12:30:00,77.5,77.5,77.32,77.37,25300.0,39.1613,39.1613,39.0704,39.0956,25300.0
2007-11-15 13:00:00,77.37,77.51,77.3,77.4,12600.0,39.0956,39.1664,39.0602,39.1108,12600.0
2007-11-15 13:30:00,77.48,77.53,77.29,77.29,26600.0,39.1512,39.1765,39.0552,39.0552,26600.0
2007-11-15 14:00:00,77.29,77.33,77.09,77.29,26800.0,39.0552,39.0754,38.9541,39.0552,26800.0
2007-11-15 14:30:00,77.26,77.34,76.9,76.9,16700.0,39.04,39.0805,38.8581,38.8581,16700.0
2007-11-15 15:00:00,76.88,77.17,76.77,77.07,25300.0,38.848,38.9946,38.7924,38.944,25300.0
2007-11-15 15:30:00,77.05,77.1,76.57,77.1,28100.0,38.9339,38.9592,38.6914,38.9592,28100.0
2007-11-16 09:30:00,77.18,77.8,77.18,77.45,8800.0,38.9996,39.3129,38.9996,39.136,8800.0
2007-11-16 10:00:00,77.31,77.33,77.09,77.09,11200.0,39.0653,39.0754,38.9541,38.9541,11200.0
2007-11-16 10:30:00,77.0,77.17,76.88,77.17,5300.0,38.9087,38.9946,38.848,38.9946,5300.0
2007-11-16 11:00:00,77.19,77.4,77.19,77.25,14800.0,39.0047,39.1108,39.0047,39.035,14800.0
2007-11-16 11:30:00,77.3,77.67,77.23,77.59,18200.0,39.0602,39.2472,39.0249,39.2068,18200.0
2007-11-16 12:00:00,77.57,77.93,77.57,77.68,4100.0,39.1967,39.3786,39.1967,39.2523,4100.0
2007-11-16 12:30:00,77.64,77.75,77.27,77.58,179500.0,39.2321,39.2876,39.0451,39.2017,179500.0
2007-11-16 13:00:00,77.59,77.68,77.48,77.54,20100.0,39.2068,39.2523,39.1512,39.1815,20100.0
2007-11-16 13:30:00,77.53,77.79,77.53,77.61,9500.0,39.1765,39.3078,39.1765,39.2169,9500.0
2007-11-16 14:00:00,77.63,77.66,77.36,77.42,8300.0,39.227,39.2422,39.0906,39.1209,8300.0
2007-11-16 14:30:00,77.46,77.46,77.24,77.37,5100.0,39.1411,39.1411,39.0299,39.0956,5100.0
2007-11-16 15:00:00,77.43,77.52,77.35,77.44,8800.0,39.1259,39.1714,39.0855,39.131,8800.0
2007-11-16 15:30:00,77.39,77.75,77.34,77.72,8400.0,39.1057,39.2876,39.0805,39.2725,8400.0
2007-11-19 09:30:00,76.65,76.75,76.36,76.51,10300.0,38.7318,38.7823,38.5853,38.6611,10300.0
2007-11-19 10:00:00,76.49,76.5,76.23,76.33,109500.0,38.6509,38.656,38.5196,38.5701,109500.0
2007-11-19 10:30:00,76.36,76.36,75.77,75.77,85200.0,38.5853,38.5853,38.2871,38.2871,85200.0
2007-11-19 11:00:00,75.81,75.9,75.58,75.69,5000.0,38.3073,38.3528,38.1911,38.2467,5000.0
2007-11-19 11:30:00,75.68,75.78,75.53,75.53,30200.0,38.2417,38.2922,38.1659,38.1659,30200.0
2007-11-19 12:00:00,75.49,75.83,75.49,75.75,5100.0,38.1456,38.3174,38.1456,38.277,5100.0
2007-11-19 12:30:00,75.81,75.81,75.48,75.52,6700.0,38.3073,38.3073,38.1406,38.1608,6700.0
2007-11-19 13:00:00,75.59,75.62,75.17,75.38,21000.0,38.1962,38.2113,37.9839,38.0901,21000.0
2007-11-19 13:30:00,75.48,75.48,75.25,75.29,19000.0,38.1406,38.1406,38.0244,38.0446,19000.0
2007-11-19 14:00:00,75.36,75.65,75.3,75.65,10400.0,38.08,38.2265,38.0496,38.2265,10400.0
2007-11-19 14:30:00,75.6,75.87,75.55,75.57,4500.0,38.2012,38.3377,38.176,38.1861,4500.0
2007-11-19 15:00:00,75.46,75.7,75.44,75.63,15300.0,38.1305,38.2518,38.1204,38.2164,15300.0
2007-11-19 15:30:00,75.59,75.68,75.27,75.41,17200.0,38.1962,38.2417,38.0345,38.1052,17200.0
2007-11-20 09:30:00,75.6,76.89,75.6,76.85,26500.0,38.2012,38.8531,38.2012,38.8329,26500.0
2007-11-20 10:00:00,76.87,76.99,76.8,76.8,18200.0,38.843,38.9036,38.8076,38.8076,18200.0
2007-11-20 10:30:00,76.77,77.13,76.77,77.08,8400.0,38.7924,38.9743,38.7924,38.9491,8400.0
2007-11-20 11:00:00,77.17,77.2,77.07,77.11,14100.0,38.9946,39.0097,38.944,38.9642,14100.0
2007-11-20 11:30:00,77.16,77.27,77.13,77.17,9900.0,38.9895,39.0451,38.9743,38.9946,9900.0
2007-11-20 12:00:00,77.1,77.1,76.83,76.91,3000.0,38.9592,38.9592,38.8228,38.8632,3000.0
2007-11-20 12:30:00,76.92,76.92,76.64,76.65,12900.0,38.8682,38.8682,38.7267,38.7318,12900.0
2007-11-20 13:00:00,76.6,76.6,76.17,76.17,20000.0,38.7065,38.7065,38.4893,38.4893,20000.0
2007-11-20 13:30:00,76.37,76.6,76.37,76.51,2500.0,38.5903,38.7065,38.5903,38.6611,2500.0
2007-11-20 14:00:00,76.48,76.75,76.26,76.26,19700.0,38.6459,38.7823,38.5347,38.5347,19700.0
2007-11-20 14:30:00,76.28,76.53,76.16,76.37,87800.0,38.5448,38.6712,38.4842,38.5903,87800.0
2007-11-20 15:00:00,76.37,76.59,76.19,76.55,147100.0,38.5903,38.7015,38.4994,38.6813,147100.0
2007-11-20 15:30:00,76.54,77.19,76.54,76.78,18300.0,38.6762,39.0047,38.6762,38.7975,18300.0
2007-11-21 09:30:00,75.53,76.15,75.53,76.05,37600.0,38.1659,38.4791,38.1659,38.4286,37600.0
2007-11-21 10:00:00,76.09,76.1,75.75,75.79,33800.0,38.4488,38.4539,38.277,38.2972,33800.0
2007-11-21 10:30:00,75.77,75.79,75.36,75.36,134100.0,38.2871,38.2972,38.08,38.08,134100.0
2007-11-21 11:00:00,75.31,75.52,75.16,75.52,9300.0,38.0547,38.1608,37.9789,38.1608,9300.0
2007-11-21 11:30:00,75.68,75.8,75.54,75.7,45000.0,38.2417,38.3023,38.1709,38.2518,45000.0
2007-11-21 12:00:00,75.69,75.81,75.56,75.63,29900.0,38.2467,38.3073,38.181,38.2164,29900.0
2007-11-21 12:30:00,75.66,76.13,75.63,76.13,13100.0,38.2315,38.469,38.2164,38.469,13100.0
2007-11-21 13:00:00,76.19,76.23,75.8,75.84,9700.0,38.4994,38.5196,38.3023,38.3225,9700.0
2007-11-21 13:30:00,75.88,75.96,75.79,75.93,8100.0,38.3427,38.3831,38.2972,38.368,8100.0
2007-11-21 14:00:00,75.87,76.02,75.85,76.02,35300.0,38.3377,38.4135,38.3276,38.4135,35300.0
2007-11-21 14:30:00,75.99,76.24,75.94,76.21,7200.0,38.3983,38.5246,38.373,38.5095,7200.0
2007-11-21 15:00:00,76.33,76.34,75.96,75.99,18100.0,38.5701,38.5752,38.3831,38.3983,18100.0
2007-11-21 15:30:00,75.91,76.01,75.58,75.59,19100.0,38.3579,38.4084,38.1911,38.1962,19100.0
2007-11-23 09:30:00,76.74,77.06,76.72,76.77,10200.0,38.7773,38.939,38.7672,38.7924,10200.0
2007-11-23 10:00:00,76.81,77.1,76.81,77.1,1500.0,38.8126,38.9592,38.8126,38.9592,1500.0
2007-11-23 10:30:00,76.94,77.13,76.94,77.13,9600.0,38.8783,38.9743,38.8783,38.9743,9600.0
2007-11-23 11:00:00,77.16,77.3,77.16,77.29,24300.0,38.9895,39.0602,38.9895,39.0552,24300.0
2007-11-23 11:30:00,77.38,77.43,77.32,77.36,10500.0,39.1007,39.1259,39.0704,39.0906,10500.0
2007-11-23 12:00:00,77.35,77.46,77.25,77.45,105100.0,39.0855,39.1411,39.035,39.136,105100.0
2007-11-23 12:30:00,77.44,77.55,77.35,77.49,7900.0,39.131,39.1866,39.0855,39.1563,7900.0
2007-11-26 09:30:00,76.95,77.66,76.95,77.55,16800.0,38.8834,39.2422,38.8834,39.1866,16800.0
2007-11-26 10:00:00,77.64,77.64,77.24,77.24,5300.0,39.2321,39.2321,39.0299,39.0299,5300.0
2007-11-26 10:30:00,77.17,77.28,76.97,76.99,19900.0,38.9946,39.0501,38.8935,38.9036,19900.0
2007-11-26 11:00:00,76.97,77.05,76.83,76.93,25800.0,38.8935,38.9339,38.8228,38.8733,25800.0
2007-11-26 11:30:00,76.9,77.02,76.9,76.97,5000.0,38.8581,38.9188,38.8581,38.8935,5000.0
2007-11-26 12:00:00,76.92,77.14,76.91,77.14,34100.0,38.8682,38.9794,38.8632,38.9794,34100.0
2007-11-26 12:30:00,77.18,77.22,77.07,77.19,16900.0,38.9996,39.0198,38.944,39.0047,16900.0
2007-11-26 13:00:00,77.18,77.18,76.91,76.92,15000.0,38.9996,38.9996,38.8632,38.8682,15000.0
2007-11-26 13:30:00,76.93,77.09,76.71,76.78,108400.0,38.8733,38.9541,38.7621,38.7975,108400.0
2007-11-26 14:00:00,76.75,76.9,76.64,76.89,6000.0,38.7823,38.8581,38.7267,38.8531,6000.0
2007-11-26 14:30:00,76.88,76.88,76.64,76.64,4500.0,38.848,38.848,38.7267,38.7267,4500.0
2007-11-26 15:00:00,76.54,76.6,76.19,76.19,9900.0,38.6762,38.7065,38.4994,38.4994,9900.0
2007-11-26 15:30:00,76.21,76.25,75.77,75.84,42600.0,38.5095,38.5297,38.2871,38.3225,42600.0
2007-11-27 09:30:00,76.77,76.77,76.2,76.47,19800.0,38.7924,38.7924,38.5044,38.6408,19800.0
2007-11-27 10:00:00,76.33,76.35,75.98,76.11,22600.0,38.5701,38.5802,38.3932,38.4589,22600.0
2007-11-27 10:30:00,76.24,76.6,76.19,76.6,15400.0,38.5246,38.7065,38.4994,38.7065,15400.0
2007-11-27 11:00:00,76.65,76.69,76.43,76.49,7500.0,38.7318,38.752,38.6206,38.6509,7500.0
2007-11-27 11:30:00,76.47,76.57,76.33,76.41,6900.0,38.6408,38.6914,38.5701,38.6105,6900.0
2007-11-27 12:00:00,76.41,76.47,76.3,76.33,19300.0,38.6105,38.6408,38.5549,38.5701,19300.0
2007-11-27 12:30:00,76.36,76.71,76.36,76.57,11300.0,38.5853,38.7621,38.5853,38.6914,11300.0
2007-11-27 13:00:00,76.59,76.81,76.59,76.79,9000.0,38.7015,38.8126,38.7015,38.8025,9000.0
2007-11-27 13:30:00,76.78,76.78,76.5,76.58,21300.0,38.7975,38.7975,38.656,38.6964,21300.0
2007-11-27 14:00:00,76.56,76.7,76.48,76.59,13900.0,38.6863,38.7571,38.6459,38.7015,13900.0
2007-11-27 14:30:00,76.57,76.62,76.21,76.5,48500.0,38.6914,38.7166,38.5095,38.656,48500.0
2007-11-27 15:00:00,76.48,76.74,76.33,76.52,22700.0,38.6459,38.7773,38.5701,38.6661,22700.0
2007-11-27 15:30:00,76.5,76.92,76.5,76.9,21200.0,38.656,38.8682,38.656,38.8581,21200.0
2007-11-28 09:30:00,77.22,77.72,77.22,77.71,24000.0,39.0198,39.2725,39.0198,39.2674,24000.0
2007-11-28 10:00:00,77.68,77.79,77.53,77.79,39700.0,39.2523,39.3078,39.1765,39.3078,39700.0
2007-11-28 10:30:00,77.82,78.21,77.82,78.19,38500.0,39.323,39.5201,39.323,39.51,38500.0
2007-11-28 11:00:00,78.14,78.17,78.03,78.17,12500.0,39.4847,39.4999,39.4291,39.4999,12500.0
2007-11-28 11:30:00,78.17,78.25,78.14,78.24,17400.0,39.4999,39.5403,39.4847,39.5352,17400.0
2007-11-28 12:00:00,78.26,78.52,78.26,78.52,6300.0,39.5453,39.6767,39.5453,39.6767,6300.0
2007-11-28 12:30:00,78.48,78.56,78.42,78.45,8200.0,39.6565,39.6969,39.6262,39.6414,8200.0
2007-11-28 13:00:00,78.43,78.65,78.43,78.64,4600.0,39.6312,39.7424,39.6312,39.7374,4600.0
2007-11-28 13:30:00,78.63,78.86,78.61,78.84,10600.0,39.7323,39.8485,39.7222,39.8384,10600.0
2007-11-28 14:00:00,78.93,79.05,78.85,78.95,29300.0,39.8839,39.9445,39.8435,39.894,29300.0
2007-11-28 14:30:00,79.04,79.2,79.04,79.2,14800.0,39.9395,40.0203,39.9395,40.0203,14800.0
2007-11-28 15:00:00,79.2,79.41,78.97,79.36,6300.0,40.0203,40.1264,39.9041,40.1012,6300.0
2007-11-28 15:30:00,79.36,79.42,79.1,79.31,19600.0,40.1012,40.1315,39.9698,40.0759,19600.0
2007-11-29 09:30:00,78.22,78.33,77.79,78.25,198800.0,39.5251,39.5807,39.3078,39.5403,198800.0
2007-11-29 10:00:00,78.25,78.35,78.1,78.32,5700.0,39.5403,39.5908,39.4645,39.5757,5700.0
2007-11-29 10:30:00,78.31,78.46,78.29,78.43,5400.0,39.5706,39.6464,39.5605,39.6312,5400.0
2007-11-29 11:00:00,78.43,78.68,78.43,78.54,3200.0,39.6312,39.7576,39.6312,39.6868,3200.0
2007-11-29 11:30:00,78.56,78.89,78.56,78.78,70700.0,39.6969,39.8637,39.6969,39.8081,70700.0
2007-11-29 12:00:00,78.74,78.85,78.66,78.71,36100.0,39.7879,39.8435,39.7475,39.7727,36100.0
2007-11-29 12:30:00,78.75,78.75,78.48,78.54,13200.0,39.7929,39.7929,39.6565,39.6868,13200.0
2007-11-29 13:00:00,78.49,78.55,78.39,78.43,9400.0,39.6616,39.6919,39.611,39.6312,9400.0
2007-11-29 13:30:00,78.51,78.56,78.34,78.54,22700.0,39.6717,39.6969,39.5858,39.6868,22700.0
2007-11-29 14:00:00,78.54,78.69,78.47,78.67,23300.0,39.6868,39.7626,39.6515,39.7525,23300.0
2007-11-29 14:30:00,78.6,78.63,78.45,78.56,7400.0,39.7171,39.7323,39.6414,39.6969,7400.0
2007-11-29 15:00:00,78.54,78.72,78.5,78.64,64000.0,39.6868,39.7778,39.6666,39.7374,64000.0
2007-11-29 15:30:00,78.65,78.65,78.43,78.45,12200.0,39.7424,39.7424,39.6312,39.6414,12200.0
2007-11-30 09:30:00,78.78,79.82,78.78,79.59,41500.0,39.8081,40.3336,39.8081,40.2174,41500.0
2007-11-30 10:00:00,79.6,79.7,79.26,79.42,26100.0,40.2225,40.273,40.0507,40.1315,26100.0
2007-11-30 10:30:00,79.39,79.46,79.16,79.25,10200.0,40.1163,40.1517,40.0001,40.0456,10200.0
2007-11-30 11:00:00,79.2,79.25,79.02,79.14,23600.0,40.0203,40.0456,39.9294,39.99,23600.0
2007-11-30 11:30:00,79.16,79.29,79.08,79.28,25400.0,40.0001,40.0658,39.9597,40.0608,25400.0
2007-11-30 12:00:00,79.29,79.29,79.01,79.13,18100.0,40.0658,40.0658,39.9243,39.985,18100.0
2007-11-30 12:30:00,79.15,79.21,79.1,79.17,7900.0,39.9951,40.0254,39.9698,40.0052,7900.0
2007-11-30 13:00:00,79.21,79.26,79.06,79.25,12000.0,40.0254,40.0507,39.9496,40.0456,12000.0
2007-11-30 13:30:00,79.23,79.31,79.14,79.14,13200.0,40.0355,40.0759,39.99,39.99,13200.0
2007-11-30 14:00:00,79.12,79.12,78.9,78.93,15700.0,39.9799,39.9799,39.8687,39.8839,15700.0
2007-11-30 14:30:00,78.92,79.03,78.76,78.87,12800.0,39.8788,39.9344,39.798,39.8536,12800.0
2007-11-30 15:00:00,78.8,78.83,78.56,78.74,15400.0,39.8182,39.8334,39.6969,39.7879,15400.0
2007-11-30 15:30:00,78.74,78.88,78.58,78.88,27600.0,39.7879,39.8586,39.707,39.8586,27600.0
2007-12-03 09:30:00,80.21,80.21,78.71,78.71,25800.0,40.5307,40.5307,39.7727,39.7727,25800.0
2007-12-03 10:00:00,78.73,78.73,78.53,78.64,6600.0,39.7828,39.7828,39.6818,39.7374,6600.0
2007-12-03 10:30:00,78.72,78.81,78.67,78.74,15800.0,39.7778,39.8233,39.7525,39.7879,15800.0
2007-12-03 11:00:00,78.73,78.73,78.58,78.69,16300.0,39.7828,39.7828,39.707,39.7626,16300.0
2007-12-03 11:30:00,78.7,78.84,78.64,78.72,9200.0,39.7677,39.8384,39.7374,39.7778,9200.0
2007-12-03 12:00:00,78.72,78.82,78.69,78.82,39000.0,39.7778,39.8283,39.7626,39.8283,39000.0
2007-12-03 12:30:00,78.86,78.88,78.8,78.8,15100.0,39.8485,39.8586,39.8182,39.8182,15100.0
2007-12-03 13:00:00,78.75,78.75,78.54,78.55,6800.0,39.7929,39.7929,39.6868,39.6919,6800.0
2007-12-03 13:30:00,78.5,78.64,78.49,78.57,10100.0,39.6666,39.7374,39.6616,39.702,10100.0
2007-12-03 14:00:00,78.56,78.65,78.55,78.55,7300.0,39.6969,39.7424,39.6919,39.6919,7300.0
2007-12-03 14:30:00,78.52,78.59,78.47,78.59,3500.0,39.6767,39.7121,39.6515,39.7121,3500.0
2007-12-03 15:00:00,78.6,78.73,78.47,78.69,7200.0,39.7171,39.7828,39.6515,39.7626,7200.0
2007-12-03 15:30:00,78.67,78.7,78.47,78.58,8400.0,39.7525,39.7677,39.6515,39.707,8400.0
2007-12-04 09:30:00,78.0,78.1,77.92,78.1,8200.0,39.414,39.4645,39.3735,39.4645,8200.0
2007-12-04 10:00:00,78.13,78.17,78.03,78.13,12300.0,39.4797,39.4999,39.4291,39.4797,12300.0
2007-12-04 10:30:00,78.17,78.17,78.0,78.0,4600.0,39.4999,39.4999,39.414,39.414,4600.0
2007-12-04 11:00:00,77.99,78.13,77.94,78.04,3300.0,39.4089,39.4797,39.3836,39.4342,3300.0
2007-12-04 11:30:00,78.04,78.1,77.99,78.03,12400.0,39.4342,39.4645,39.4089,39.4291,12400.0
2007-12-04 12:00:00,78.04,78.22,78.04,78.22,22400.0,39.4342,39.5251,39.4342,39.5251,22400.0
2007-12-04 12:30:00,78.22,78.32,78.22,78.31,3100.0,39.5251,39.5757,39.5251,39.5706,3100.0
2007-12-04 13:00:00,78.26,78.3,78.17,78.18,8700.0,39.5453,39.5656,39.4999,39.5049,8700.0
2007-12-04 13:30:00,78.18,78.27,78.14,78.16,33200.0,39.5049,39.5504,39.4847,39.4948,33200.0
2007-12-04 14:00:00,78.16,78.16,78.04,78.08,43300.0,39.4948,39.4948,39.4342,39.4544,43300.0
2007-12-04 14:30:00,78.09,78.17,78.04,78.17,14000.0,39.4594,39.4999,39.4342,39.4999,14000.0
2007-12-04 15:00:00,78.13,78.2,78.05,78.13,8800.0,39.4797,39.515,39.4392,39.4797,8800.0
2007-12-04 15:30:00,78.09,78.17,77.94,78.12,130300.0,39.4594,39.4999,39.3836,39.4746,130300.0
2007-12-05 09:30:00,79.38,79.38,78.58,78.67,14500.0,40.1113,40.1113,39.707,39.7525,14500.0
2007-12-05 10:00:00,78.66,78.79,78.55,78.74,23600.0,39.7475,39.8132,39.6919,39.7879,23600.0
2007-12-05 10:30:00,78.73,78.84,78.69,78.83,6600.0,39.7828,39.8384,39.7626,39.8334,6600.0
2007-12-05 11:00:00,78.8,78.95,78.74,78.95,25800.0,39.8182,39.894,39.7879,39.894,25800.0
2007-12-05 11:30:00,78.97,79.0,78.89,79.0,31300.0,39.9041,39.9193,39.8637,39.9193,31300.0
2007-12-05 12:00:00,78.94,79.0,78.91,78.97,3900.0,39.889,39.9193,39.8738,39.9041,3900.0
2007-12-05 12:30:00,79.02,79.07,78.81,78.9,18000.0,39.9294,39.9546,39.8233,39.8687,18000.0
2007-12-05 13:00:00,78.89,78.91,78.75,78.81,15400.0,39.8637,39.8738,39.7929,39.8233,15400.0
2007-12-05 13:30:00,78.82,79.0,78.79,79.0,10500.0,39.8283,39.9193,39.8132,39.9193,10500.0
2007-12-05 14:00:00,78.92,79.02,78.62,78.69,3300.0,39.8788,39.9294,39.7273,39.7626,3300.0
2007-12-05 14:30:00,78.65,78.75,78.54,78.6,12800.0,39.7424,39.7929,39.6868,39.7171,12800.0
2007-12-05 15:00:00,78.65,78.84,78.64,78.76,4200.0,39.7424,39.8384,39.7374,39.798,4200.0
2007-12-05 15:30:00,78.75,78.87,78.75,78.87,11300.0,39.7929,39.8536,39.7929,39.8536,11300.0
2007-12-06 09:30:00,78.65,78.89,78.59,78.83,15600.0,39.7424,39.8637,39.7121,39.8334,15600.0
2007-12-06 10:00:00,78.79,78.88,78.59,78.62,35400.0,39.8132,39.8586,39.7121,39.7273,35400.0
2007-12-06 10:30:00,78.56,78.71,78.42,78.63,8600.0,39.6969,39.7727,39.6262,39.7323,8600.0
2007-12-06 11:00:00,78.62,78.62,78.46,78.58,9100.0,39.7273,39.7273,39.6464,39.707,9100.0
2007-12-06 11:30:00,78.58,78.78,78.58,78.78,19100.0,39.707,39.8081,39.707,39.8081,19100.0
2007-12-06 12:00:00,78.77,78.87,78.74,78.8,22900.0,39.803,39.8536,39.7879,39.8182,22900.0
2007-12-06 12:30:00,78.83,79.0,78.81,79.0,4100.0,39.8334,39.9193,39.8233,39.9193,4100.0
2007-12-06 13:00:00,79.05,79.07,78.92,78.98,11800.0,39.9445,39.9546,39.8788,39.9092,11800.0
2007-12-06 13:30:00,78.87,78.99,78.81,78.81,4700.0,39.8536,39.9142,39.8233,39.8233,4700.0
2007-12-06 14:00:00,78.92,79.14,78.85,79.14,1900.0,39.8788,39.99,39.8435,39.99,1900.0
2007-12-06 14:30:00,79.13,79.29,79.12,79.26,12800.0,39.985,40.0658,39.9799,40.0507,12800.0
2007-12-06 15:00:00,79.27,79.42,79.27,79.37,12200.0,40.0557,40.1315,40.0557,40.1062,12200.0
2007-12-06 15:30:00,79.33,79.56,79.33,79.49,21300.0,40.086,40.2022,40.086,40.1669,21300.0
2007-12-07 09:30:00,80.0,80.0,79.3,79.45,15400.0,40.4246,40.4246,40.0709,40.1467,15400.0
2007-12-07 10:00:00,79.47,79.51,79.39,79.44,5600.0,40.1568,40.177,40.1163,40.1416,5600.0
2007-12-07 10:30:00,79.4,79.4,79.28,79.34,6200.0,40.1214,40.1214,40.0608,40.0911,6200.0
2007-12-07 11:00:00,79.41,79.43,79.36,79.39,6200.0,40.1264,40.1366,40.1012,40.1163,6200.0
2007-12-07 11:30:00,79.37,79.65,79.37,79.62,52500.0,40.1062,40.2477,40.1062,40.2326,52500.0
2007-12-07 12:00:00,79.61,79.61,79.49,79.52,11800.0,40.2275,40.2275,40.1669,40.182,11800.0
2007-12-07 12:30:00,79.52,79.56,79.52,79.53,2000.0,40.182,40.2022,40.182,40.1871,2000.0
2007-12-07 13:00:00,79.48,79.55,79.34,79.35,10900.0,40.1618,40.1972,40.0911,40.0961,10900.0
2007-12-07 13:30:00,79.38,79.51,79.37,79.5,8700.0,40.1113,40.177,40.1062,40.1719,8700.0
2007-12-07 14:00:00,79.54,79.57,79.49,79.52,11300.0,40.1921,40.2073,40.1669,40.182,11300.0
2007-12-07 14:30:00,79.51,79.55,79.38,79.43,7000.0,40.177,40.1972,40.1113,40.1366,7000.0
2007-12-07 15:00:00,79.44,79.55,79.43,79.45,4400.0,40.1416,40.1972,40.1366,40.1467,4400.0
2007-12-07 15:30:00,79.45,79.45,79.31,79.38,12900.0,40.1467,40.1467,40.0759,40.1113,12900.0
2007-12-10 09:30:00,79.44,80.15,79.44,80.15,22700.0,40.1416,40.5004,40.1416,40.5004,22700.0
2007-12-10 10:00:00,80.15,80.3,80.15,80.22,12500.0,40.5004,40.5762,40.5004,40.5357,12500.0
2007-12-10 10:30:00,80.28,80.5,80.26,80.46,10700.0,40.5661,40.6772,40.556,40.657,10700.0
2007-12-10 11:00:00,80.48,80.49,80.3,80.32,12000.0,40.6671,40.6722,40.5762,40.5863,12000.0
2007-12-10 11:30:00,80.33,80.34,80.17,80.27,26900.0,40.5913,40.5964,40.5105,40.561,26900.0
2007-12-10 12:00:00,80.25,80.26,80.18,80.26,2500.0,40.5509,40.556,40.5155,40.556,2500.0
2007-12-10 12:30:00,80.26,80.29,80.18,80.21,4200.0,40.556,40.5711,40.5155,40.5307,4200.0
2007-12-10 13:00:00,80.18,80.37,80.18,80.29,5300.0,40.5155,40.6115,40.5155,40.5711,5300.0
2007-12-10 13:30:00,80.3,80.33,80.14,80.15,6300.0,40.5762,40.5913,40.4953,40.5004,6300.0
2007-12-10 14:00:00,80.15,80.2,80.08,80.15,3500.0,40.5004,40.5256,40.465,40.5004,3500.0
2007-12-10 14:30:00,80.2,80.29,80.09,80.15,31500.0,40.5256,40.5711,40.4701,40.5004,31500.0
2007-12-10 15:00:00,80.12,80.3,80.12,80.24,7700.0,40.4852,40.5762,40.4852,40.5459,7700.0
2007-12-10 15:30:00,80.24,80.31,80.18,80.3,27800.0,40.5459,40.5812,40.5155,40.5762,27800.0
2007-12-11 09:30:00,80.62,80.62,79.93,80.03,17100.0,40.7379,40.7379,40.3892,40.4397,17100.0
2007-12-11 10:00:00,80.02,80.03,79.9,79.9,3900.0,40.4347,40.4397,40.374,40.374,3900.0
2007-12-11 10:30:00,79.86,79.86,79.64,79.64,6500.0,40.3538,40.3538,40.2427,40.2427,6500.0
2007-12-11 11:00:00,79.65,79.89,79.63,79.84,16500.0,40.2477,40.369,40.2376,40.3437,16500.0
2007-12-11 11:30:00,79.83,79.92,79.79,79.84,11800.0,40.3387,40.3842,40.3185,40.3437,11800.0
2007-12-11 12:00:00,79.88,79.96,79.83,79.89,11900.0,40.3639,40.4044,40.3387,40.369,11900.0
2007-12-11 12:30:00,79.97,80.07,79.93,80.07,4800.0,40.4094,40.4599,40.3892,40.4599,4800.0
2007-12-11 13:00:00,80.1,80.11,80.0,80.06,13100.0,40.4751,40.4802,40.4246,40.4549,13100.0
2007-12-11 13:30:00,80.03,80.2,80.0,80.15,20200.0,40.4397,40.5256,40.4246,40.5004,20200.0
2007-12-11 14:00:00,80.2,80.27,78.95,79.16,45800.0,40.5256,40.561,39.894,40.0001,45800.0
2007-12-11 14:30:00,79.1,79.13,78.67,78.89,49500.0,39.9698,39.985,39.7525,39.8637,49500.0
2007-12-11 15:00:00,78.9,78.92,78.3,78.44,78900.0,39.8687,39.8788,39.5656,39.6363,78900.0
2007-12-11 15:30:00,78.45,78.51,77.95,78.2,55900.0,39.6414,39.6717,39.3887,39.515,55900.0
2007-12-12 09:30:00,80.91,80.91,80.12,80.12,15800.0,40.8844,40.8844,40.4852,40.4852,15800.0
2007-12-12 10:00:00,80.14,80.28,80.03,80.28,14200.0,40.4953,40.5661,40.4397,40.5661,14200.0
2007-12-12 10:30:00,80.13,80.19,79.84,79.84,53600.0,40.4903,40.5206,40.3437,40.3437,53600.0
2007-12-12 11:00:00,79.84,80.08,79.84,80.04,60500.0,40.3437,40.465,40.3437,40.4448,60500.0
2007-12-12 11:30:00,80.07,80.15,80.03,80.15,29500.0,40.4599,40.5004,40.4397,40.5004,29500.0
2007-12-12 12:00:00,80.17,80.17,80.0,80.04,11600.0,40.5105,40.5105,40.4246,40.4448,11600.0
2007-12-12 12:30:00,80.02,80.02,79.55,79.75,32300.0,40.4347,40.4347,40.1972,40.2983,32300.0
2007-12-12 13:00:00,79.75,79.95,79.62,79.92,21600.0,40.2983,40.3993,40.2326,40.3842,21600.0
2007-12-12 13:30:00,79.9,80.14,79.87,80.11,10600.0,40.374,40.4953,40.3589,40.4802,10600.0
2007-12-12 14:00:00,80.04,80.19,79.98,79.98,118400.0,40.4448,40.5206,40.4145,40.4145,118400.0
2007-12-12 14:30:00,79.92,79.97,79.8,79.8,19800.0,40.3842,40.4094,40.3235,40.3235,19800.0
2007-12-12 15:00:00,79.75,79.75,79.22,79.57,65000.0,40.2983,40.2983,40.0304,40.2073,65000.0
2007-12-12 15:30:00,79.55,79.87,79.28,79.81,28100.0,40.1972,40.3589,40.0608,40.3286,28100.0
2007-12-13 09:30:00,78.72,78.74,78.25,78.35,25400.0,39.7778,39.7879,39.5403,39.5908,25400.0
2007-12-13 10:00:00,78.39,78.65,78.23,78.35,17200.0,39.611,39.7424,39.5302,39.5908,17200.0
2007-12-13 10:30:00,78.32,78.41,77.89,77.89,105400.0,39.5757,39.6211,39.3584,39.3584,105400.0
2007-12-13 11:00:00,77.85,77.96,77.7,77.75,23400.0,39.3382,39.3938,39.2624,39.2876,23400.0
2007-12-13 11:30:00,77.73,77.79,77.62,77.71,7200.0,39.2775,39.3078,39.2219,39.2674,7200.0
2007-12-13 12:00:00,77.74,77.81,77.6,77.72,4300.0,39.2826,39.318,39.2118,39.2725,4300.0
2007-12-13 12:30:00,77.7,77.83,77.7,77.79,21100.0,39.2624,39.3281,39.2624,39.3078,21100.0
2007-12-13 13:00:00,77.74,77.79,77.6,77.76,20500.0,39.2826,39.3078,39.2118,39.2927,20500.0
2007-12-13 13:30:00,77.78,77.79,77.59,77.78,6600.0,39.3028,39.3078,39.2068,39.3028,6600.0
2007-12-13 14:00:00,77.77,78.19,77.74,78.19,7200.0,39.2977,39.51,39.2826,39.51,7200.0
2007-12-13 14:30:00,78.1,78.21,78.0,78.09,5300.0,39.4645,39.5201,39.414,39.4594,5300.0
2007-12-13 15:00:00,78.14,78.33,77.9,78.33,12600.0,39.4847,39.5807,39.3634,39.5807,12600.0
2007-12-13 15:30:00,78.31,78.46,78.27,78.35,35700.0,39.5706,39.6464,39.5504,39.5908,35700.0
2007-12-14 09:30:00,76.86,77.08,76.8,77.0,76300.0,38.8379,38.9491,38.8076,38.9087,76300.0
2007-12-14 10:00:00,76.96,77.24,76.95,77.15,43500.0,38.8884,39.0299,38.8834,38.9845,43500.0
2007-12-14 10:30:00,77.14,77.31,77.05,77.31,23700.0,38.9794,39.0653,38.9339,39.0653,23700.0
2007-12-14 11:00:00,77.33,77.45,77.29,77.33,50100.0,39.0754,39.136,39.0552,39.0754,50100.0
2007-12-14 11:30:00,77.25,77.3,77.06,77.07,11400.0,39.035,39.0602,38.939,38.944,11400.0
2007-12-14 12:00:00,77.08,77.22,77.08,77.12,90900.0,38.9491,39.0198,38.9491,38.9693,90900.0
2007-12-14 12:30:00,77.12,77.25,76.99,77.25,67300.0,38.9693,39.035,38.9036,39.035,67300.0
2007-12-14 13:00:00,77.23,77.23,77.09,77.15,26600.0,39.0249,39.0249,38.9541,38.9845,26600.0
2007-12-14 13:30:00,77.14,77.14,76.9,76.93,20500.0,38.9794,38.9794,38.8581,38.8733,20500.0
2007-12-14 14:00:00,76.93,76.93,76.73,76.76,152800.0,38.8733,38.8733,38.7722,38.7874,152800.0
2007-12-14 14:30:00,76.73,76.87,76.58,76.58,37800.0,38.7722,38.843,38.6964,38.6964,37800.0
2007-12-14 15:00:00,76.61,76.71,76.49,76.56,34800.0,38.7116,38.7621,38.6509,38.6863,34800.0
2007-12-14 15:30:00,76.6,76.8,76.45,76.46,48600.0,38.7065,38.8076,38.6307,38.6358,48600.0
2007-12-17 09:30:00,75.45,75.71,75.4,75.56,120300.0,38.1254,38.2568,38.1002,38.181,120300.0
2007-12-17 10:00:00,75.56,75.74,75.49,75.6,79800.0,38.181,38.272,38.1456,38.2012,79800.0
2007-12-17 10:30:00,75.52,75.75,75.52,75.75,25500.0,38.1608,38.277,38.1608,38.277,25500.0
2007-12-17 11:00:00,75.82,75.84,75.56,75.57,16100.0,38.3124,38.3225,38.181,38.1861,16100.0
2007-12-17 11:30:00,75.53,75.55,75.3,75.31,8300.0,38.1659,38.176,38.0496,38.0547,8300.0
2007-12-17 12:00:00,75.37,75.38,75.31,75.33,16400.0,38.085,38.0901,38.0547,38.0648,16400.0
2007-12-17 12:30:00,75.33,75.46,75.33,75.45,58000.0,38.0648,38.1305,38.0648,38.1254,58000.0
2007-12-17 13:00:00,75.45,75.59,75.25,75.35,45600.0,38.1254,38.1962,38.0244,38.0749,45600.0
2007-12-17 13:30:00,75.37,75.4,75.09,75.09,13600.0,38.085,38.1002,37.9435,37.9435,13600.0
2007-12-17 14:00:00,75.12,75.24,75.1,75.24,9100.0,37.9587,38.0193,37.9486,38.0193,9100.0
2007-12-17 14:30:00,75.28,75.39,75.06,75.18,7900.0,38.0395,38.0951,37.9284,37.989,7900.0
2007-12-17 15:00:00,75.12,75.15,74.99,75.03,9600.0,37.9587,37.9738,37.893,37.9132,9600.0
2007-12-17 15:30:00,75.03,75.28,74.86,74.87,26600.0,37.9132,38.0395,37.8273,37.8324,26600.0
2007-12-18 09:30:00,76.02,76.25,76.02,76.15,17900.0,38.4135,38.5297,38.4135,38.4791,17900.0
2007-12-18 10:00:00,76.17,76.18,75.82,75.82,14700.0,38.4893,38.4943,38.3124,38.3124,14700.0
2007-12-18 10:30:00,75.79,75.83,75.48,75.83,26700.0,38.2972,38.3174,38.1406,38.3174,26700.0
2007-12-18 11:00:00,75.83,75.83,75.57,75.57,7900.0,38.3174,38.3174,38.1861,38.1861,7900.0
2007-12-18 11:30:00,75.54,75.54,74.94,74.95,24600.0,38.1709,38.1709,37.8677,37.8728,24600.0
2007-12-18 12:00:00,74.83,75.02,74.74,75.02,12500.0,37.8121,37.9081,37.7667,37.9081,12500.0
2007-12-18 12:30:00,75.03,75.16,74.96,75.1,8100.0,37.9132,37.9789,37.8778,37.9486,8100.0
2007-12-18 13:00:00,75.05,75.41,75.01,75.41,23700.0,37.9233,38.1052,37.9031,38.1052,23700.0
2007-12-18 13:30:00,75.31,75.5,75.23,75.34,17600.0,38.0547,38.1507,38.0143,38.0698,17600.0
2007-12-18 14:00:00,75.39,75.69,75.3,75.68,14000.0,38.0951,38.2467,38.0496,38.2417,14000.0
2007-12-18 14:30:00,75.74,75.87,75.55,75.57,35800.0,38.272,38.3377,38.176,38.1861,35800.0
2007-12-18 15:00:00,75.55,75.73,75.55,75.72,14300.0,38.176,38.2669,38.176,38.2619,14300.0
2007-12-18 15:30:00,75.67,75.86,75.57,75.61,37400.0,38.2366,38.3326,38.1861,38.2063,37400.0
2007-12-19 09:30:00,75.55,75.67,75.41,75.62,10500.0,38.176,38.2366,38.1052,38.2113,10500.0
2007-12-19 10:00:00,75.53,75.7,75.48,75.51,12100.0,38.1659,38.2518,38.1406,38.1557,12100.0
2007-12-19 10:30:00,75.5,75.62,75.46,75.46,5800.0,38.1507,38.2113,38.1305,38.1305,5800.0
2007-12-19 11:00:00,75.43,75.44,75.05,75.06,17700.0,38.1153,38.1204,37.9233,37.9284,17700.0
2007-12-19 11:30:00,75.08,75.09,74.66,74.66,50400.0,37.9385,37.9435,37.7262,37.7262,50400.0
2007-12-19 12:00:00,74.68,75.0,74.68,74.95,15500.0,37.7363,37.898,37.7363,37.8728,15500.0
2007-12-19 12:30:00,74.92,74.98,74.79,74.96,18100.0,37.8576,37.8879,37.7919,37.8778,18100.0
2007-12-19 13:00:00,74.91,74.92,74.8,74.87,23500.0,37.8526,37.8576,37.797,37.8324,23500.0
2007-12-19 13:30:00,74.83,74.95,74.75,74.75,23300.0,37.8121,37.8728,37.7717,37.7717,23300.0
2007-12-19 14:00:00,74.82,75.34,74.82,75.31,20900.0,37.8071,38.0698,37.8071,38.0547,20900.0
2007-12-19 14:30:00,75.25,75.4,75.23,75.23,3900.0,38.0244,38.1002,38.0143,38.0143,3900.0
2007-12-19 15:00:00,75.23,75.36,75.12,75.14,10300.0,38.0143,38.08,37.9587,37.9688,10300.0
2007-12-19 15:30:00,75.11,75.29,75.04,75.06,11900.0,37.9536,38.0446,37.9183,37.9284,11900.0
2007-12-20 09:30:00,75.6,75.6,75.26,75.26,23000.0,38.2012,38.2012,38.0294,38.0294,23000.0
2007-12-20 10:00:00,75.26,75.26,74.95,75.08,17100.0,38.0294,38.0294,37.8728,37.9385,17100.0
2007-12-20 10:30:00,75.06,75.2,74.98,75.02,43200.0,37.9284,37.9991,37.8879,37.9081,43200.0
2007-12-20 11:00:00,75.06,75.09,74.97,75.07,7700.0,37.9284,37.9435,37.8829,37.9334,7700.0
2007-12-20 11:30:00,75.11,75.18,75.04,75.09,13400.0,37.9536,37.989,37.9183,37.9435,13400.0
2007-12-20 12:00:00,75.09,75.31,75.03,75.31,20400.0,37.9435,38.0547,37.9132,38.0547,20400.0
2007-12-20 12:30:00,75.27,75.28,75.1,75.22,41500.0,38.0345,38.0395,37.9486,38.0092,41500.0
2007-12-20 13:00:00,75.25,75.31,75.15,75.25,8400.0,38.0244,38.0547,37.9738,38.0244,8400.0
2007-12-20 13:30:00,75.23,75.41,75.17,75.32,9800.0,38.0143,38.1052,37.9839,38.0597,9800.0
2007-12-20 14:00:00,75.33,75.51,75.29,75.46,35500.0,38.0648,38.1557,38.0446,38.1305,35500.0
2007-12-20 14:30:00,75.49,75.6,75.29,75.3,19100.0,38.1456,38.2012,38.0446,38.0496,19100.0
2007-12-20 15:00:00,75.29,75.39,75.2,75.2,5400.0,38.0446,38.0951,37.9991,37.9991,5400.0
2007-12-20 15:30:00,75.2,75.48,75.15,75.36,57100.0,37.9991,38.1406,37.9738,38.08,57100.0
2007-12-21 09:30:00,76.93,76.93,76.13,76.22,14200.0,38.8733,38.8733,38.469,38.5145,14200.0
2007-12-21 10:00:00,76.23,76.4,76.18,76.35,39600.0,38.5196,38.6055,38.4943,38.5802,39600.0
2007-12-21 10:30:00,76.35,76.37,76.25,76.25,30600.0,38.5802,38.5903,38.5297,38.5297,30600.0
2007-12-21 11:00:00,76.22,76.35,76.21,76.27,14500.0,38.5145,38.5802,38.5095,38.5398,14500.0
2007-12-21 11:30:00,76.27,76.33,76.19,76.31,42200.0,38.5398,38.5701,38.4994,38.56,42200.0
2007-12-21 12:00:00,76.32,76.34,76.25,76.3,4100.0,38.565,38.5752,38.5297,38.5549,4100.0
2007-12-21 12:30:00,76.32,76.32,76.1,76.17,44600.0,38.565,38.565,38.4539,38.4893,44600.0
2007-12-21 13:00:00,76.12,76.19,76.08,76.19,66200.0,38.464,38.4994,38.4438,38.4994,66200.0
2007-12-21 13:30:00,76.2,76.29,76.19,76.28,12800.0,38.5044,38.5499,38.4994,38.5448,12800.0
2007-12-21 14:00:00,76.25,76.37,76.24,76.35,7600.0,38.5297,38.5903,38.5246,38.5802,7600.0
2007-12-21 14:30:00,76.35,76.45,76.28,76.4,71800.0,38.5802,38.6307,38.5448,38.6055,71800.0
2007-12-21 15:00:00,76.4,76.47,76.33,76.47,23900.0,38.6055,38.6408,38.5701,38.6408,23900.0
2007-12-21 15:30:00,76.48,76.56,76.41,76.54,12300.0,38.6459,38.6863,38.6105,38.6762,12300.0
2007-12-24 09:30:00,75.3,75.3,74.15,74.39,53400.0,39.2516,39.2516,38.6522,38.7773,53400.0
2007-12-24 10:00:00,74.39,74.4,74.22,74.23,26700.0,38.7773,38.7825,38.6887,38.6939,26700.0
2007-12-24 10:30:00,74.21,74.25,74.19,74.19,35400.0,38.6834,38.7043,38.673,38.673,35400.0
2007-12-24 11:00:00,74.23,74.53,74.19,74.23,22900.0,38.6939,38.8503,38.673,38.6939,22900.0
2007-12-24 11:30:00,74.26,74.29,74.19,74.24,18200.0,38.7095,38.7251,38.673,38.6991,18200.0
2007-12-24 12:00:00,74.23,74.26,74.21,74.24,3300.0,38.6939,38.7095,38.6834,38.6991,3300.0
2007-12-24 12:30:00,74.25,74.41,74.24,74.35,31100.0,38.7043,38.7877,38.6991,38.7564,31100.0
2007-12-24 13:00:00,74.35,74.58,74.35,74.58,2800.0,38.7564,38.8763,38.7564,38.8763,2800.0
2007-12-24 13:30:00,74.58,74.58,74.58,74.58,0.0,38.8763,38.8763,38.8763,38.8763,0.0
2007-12-24 14:00:00,74.58,74.58,74.58,74.58,0.0,38.8763,38.8763,38.8763,38.8763,0.0
2007-12-24 14:30:00,74.58,74.58,74.58,74.58,0.0,38.8763,38.8763,38.8763,38.8763,0.0
2007-12-24 15:00:00,74.58,74.58,74.58,74.58,0.0,38.8763,38.8763,38.8763,38.8763,0.0
2007-12-24 15:30:00,74.58,74.58,74.58,74.58,0.0,38.8763,38.8763,38.8763,38.8763,0.0
2007-12-26 09:30:00,74.47,74.55,74.45,74.45,24500.0,38.819,38.8607,38.8086,38.8086,24500.0
2007-12-26 10:00:00,74.46,74.63,74.4,74.59,8600.0,38.8138,38.9024,38.7825,38.8815,8600.0
2007-12-26 10:30:00,74.67,74.7,74.55,74.64,7500.0,38.9232,38.9389,38.8607,38.9076,7500.0
2007-12-26 11:00:00,74.68,74.71,74.6,74.68,7500.0,38.9284,38.9441,38.8867,38.9284,7500.0
2007-12-26 11:30:00,74.68,74.68,73.79,74.57,34100.0,38.9284,38.9284,38.4645,38.8711,34100.0
2007-12-26 12:00:00,74.53,74.68,74.47,74.63,7300.0,38.8503,38.9284,38.819,38.9024,7300.0
2007-12-26 12:30:00,74.67,74.72,74.63,74.72,9400.0,38.9232,38.9493,38.9024,38.9493,9400.0
2007-12-26 13:00:00,74.73,74.8,74.7,74.79,7800.0,38.9545,38.991,38.9389,38.9858,7800.0
2007-12-26 13:30:00,74.75,74.9,74.69,74.85,36800.0,38.9649,39.0431,38.9337,39.0171,36800.0
2007-12-26 14:00:00,74.88,74.88,74.8,74.81,6000.0,39.0327,39.0327,38.991,38.9962,6000.0
2007-12-26 14:30:00,74.78,74.94,74.77,74.79,14000.0,38.9806,39.064,38.9754,38.9858,14000.0
2007-12-26 15:00:00,74.79,74.92,74.75,74.75,20100.0,38.9858,39.0535,38.9649,38.9649,20100.0
2007-12-26 15:30:00,74.75,74.88,74.72,74.78,19700.0,38.9649,39.0327,38.9493,38.9806,19700.0
2007-12-27 09:30:00,75.12,75.12,74.97,74.97,14300.0,39.1578,39.1578,39.0796,39.0796,14300.0
2007-12-27 10:00:00,74.99,75.12,74.94,75.1,5700.0,39.09,39.1578,39.064,39.1474,5700.0
2007-12-27 10:30:00,75.08,75.12,74.95,75.0,18800.0,39.137,39.1578,39.0692,39.0952,18800.0
2007-12-27 11:00:00,74.99,75.14,74.93,75.14,16600.0,39.09,39.1682,39.0588,39.1682,16600.0
2007-12-27 11:30:00,75.11,75.13,75.05,75.12,5400.0,39.1526,39.163,39.1213,39.1578,5400.0
2007-12-27 12:00:00,75.11,75.14,74.94,74.94,45300.0,39.1526,39.1682,39.064,39.064,45300.0
2007-12-27 12:30:00,74.95,75.04,74.78,75.04,143000.0,39.0692,39.1161,38.9806,39.1161,143000.0
2007-12-27 13:00:00,74.99,75.06,74.94,75.04,34800.0,39.09,39.1265,39.064,39.1161,34800.0
2007-12-27 13:30:00,75.07,75.17,75.01,75.13,54900.0,39.1317,39.1839,39.1005,39.163,54900.0
2007-12-27 14:00:00,75.12,75.18,75.03,75.12,12100.0,39.1578,39.1891,39.1109,39.1578,12100.0
2007-12-27 14:30:00,75.12,75.12,74.96,75.09,5800.0,39.1578,39.1578,39.0744,39.1422,5800.0
2007-12-27 15:00:00,75.08,75.11,74.95,74.95,11700.0,39.137,39.1526,39.0692,39.0692,11700.0
2007-12-27 15:30:00,74.92,74.94,74.63,74.67,20200.0,39.0535,39.064,38.9024,38.9232,20200.0
2007-12-28 09:30:00,75.57,75.57,75.37,75.46,56600.0,39.3924,39.3924,39.2881,39.335,56600.0
2007-12-28 10:00:00,75.45,75.46,75.29,75.32,37100.0,39.3298,39.335,39.2464,39.2621,37100.0
2007-12-28 10:30:00,75.32,75.46,75.32,75.46,1300.0,39.2621,39.335,39.2621,39.335,1300.0
2007-12-28 11:00:00,75.48,75.62,75.43,75.55,72700.0,39.3455,39.4184,39.3194,39.3819,72700.0
2007-12-28 11:30:00,75.66,75.73,75.6,75.61,7300.0,39.4393,39.4758,39.408,39.4132,7300.0
2007-12-28 12:00:00,75.62,75.62,75.43,75.43,18300.0,39.4184,39.4184,39.3194,39.3194,18300.0
2007-12-28 12:30:00,75.46,75.54,75.34,75.36,8600.0,39.335,39.3767,39.2725,39.2829,8600.0
2007-12-28 13:00:00,75.34,75.38,75.27,75.3,22500.0,39.2725,39.2933,39.236,39.2516,22500.0
2007-12-28 13:30:00,75.28,75.42,75.28,75.39,14300.0,39.2412,39.3142,39.2412,39.2985,14300.0
2007-12-28 14:00:00,75.4,75.53,75.36,75.49,17300.0,39.3038,39.3715,39.2829,39.3507,17300.0
2007-12-28 14:30:00,75.49,75.55,75.46,75.54,14500.0,39.3507,39.3819,39.335,39.3767,14500.0
2007-12-28 15:00:00,75.51,75.59,75.44,75.53,25700.0,39.3611,39.4028,39.3246,39.3715,25700.0
2007-12-28 15:30:00,75.5,75.71,75.49,75.68,41300.0,39.3559,39.4654,39.3507,39.4497,41300.0
2007-12-31 09:30:00,75.99,75.99,75.24,75.32,60900.0,39.6113,39.6113,39.2204,39.2621,60900.0
2007-12-31 10:00:00,75.3,75.38,75.15,75.15,13100.0,39.2516,39.2933,39.1734,39.1734,13100.0
2007-12-31 10:30:00,75.14,75.17,74.93,75.03,6400.0,39.1682,39.1839,39.0588,39.1109,6400.0
2007-12-31 11:00:00,75.0,75.0,74.52,74.64,26200.0,39.0952,39.0952,38.845,38.9076,26200.0
2007-12-31 11:30:00,74.66,74.83,74.66,74.74,26600.0,38.918,39.0066,38.918,38.9597,26600.0
2007-12-31 12:00:00,74.76,74.79,74.68,74.7,14900.0,38.9701,38.9858,38.9284,38.9389,14900.0
2007-12-31 12:30:00,74.72,74.78,74.67,74.78,20700.0,38.9493,38.9806,38.9232,38.9806,20700.0
2007-12-31 13:00:00,74.82,75.04,74.82,74.91,62100.0,39.0014,39.1161,39.0014,39.0483,62100.0
2007-12-31 13:30:00,74.94,75.09,74.89,75.07,2900.0,39.064,39.1422,39.0379,39.1317,2900.0
2007-12-31 14:00:00,74.99,75.19,74.99,75.03,22800.0,39.09,39.1943,39.09,39.1109,22800.0
2007-12-31 14:30:00,75.07,75.15,74.96,75.04,97400.0,39.1317,39.1734,39.0744,39.1161,97400.0
2007-12-31 15:00:00,75.11,75.2,75.07,75.17,33900.0,39.1526,39.1995,39.1317,39.1839,33900.0
2007-12-31 15:30:00,75.17,75.2,74.85,74.92,23100.0,39.1839,39.1995,39.0171,39.0535,23100.0
2008-01-02 09:30:00,75.02,75.53,75.02,75.49,18100.0,39.1057,39.3715,39.1057,39.3507,18100.0
2008-01-02 10:00:00,75.44,75.44,74.85,74.91,91900.0,39.3246,39.3246,39.0171,39.0483,91900.0
2008-01-02 10:30:00,74.85,74.96,74.82,74.91,7700.0,39.0171,39.0744,39.0014,39.0483,7700.0
2008-01-02 11:00:00,74.97,75.01,74.64,74.78,13200.0,39.0796,39.1005,38.9076,38.9806,13200.0
2008-01-02 11:30:00,74.74,74.74,74.56,74.67,19200.0,38.9597,38.9597,38.8659,38.9232,19200.0
2008-01-02 12:00:00,74.66,74.73,74.3,74.42,14100.0,38.918,38.9545,38.7304,38.7929,14100.0
2008-01-02 12:30:00,74.38,74.51,74.37,74.46,11800.0,38.7721,38.8398,38.7668,38.8138,11800.0
2008-01-02 13:00:00,74.52,74.52,74.33,74.42,6200.0,38.845,38.845,38.746,38.7929,6200.0
2008-01-02 13:30:00,74.46,74.7,74.46,74.55,26200.0,38.8138,38.9389,38.8138,38.8607,26200.0
2008-01-02 14:00:00,74.6,74.84,74.57,74.64,27500.0,38.8867,39.0118,38.8711,38.9076,27500.0
2008-01-02 14:30:00,74.72,74.78,74.45,74.45,59100.0,38.9493,38.9806,38.8086,38.8086,59100.0
2008-01-02 15:00:00,74.45,74.54,74.4,74.48,114600.0,38.8086,38.8555,38.7825,38.8242,114600.0
2008-01-02 15:30:00,74.46,74.68,74.45,74.53,130100.0,38.8138,38.9284,38.8086,38.8503,130100.0
2008-01-03 09:30:00,74.87,74.87,74.35,74.42,30000.0,39.0275,39.0275,38.7564,38.7929,30000.0
2008-01-03 10:00:00,74.43,74.6,74.43,74.54,18500.0,38.7981,38.8867,38.7981,38.8555,18500.0
2008-01-03 10:30:00,74.48,74.57,74.43,74.49,18400.0,38.8242,38.8711,38.7981,38.8294,18400.0
2008-01-03 11:00:00,74.52,74.68,74.51,74.53,37100.0,38.845,38.9284,38.8398,38.8503,37100.0
2008-01-03 11:30:00,74.52,74.73,74.52,74.64,48100.0,38.845,38.9545,38.845,38.9076,48100.0
2008-01-03 12:00:00,74.71,74.78,74.68,74.77,2700.0,38.9441,38.9806,38.9284,38.9754,2700.0
2008-01-03 12:30:00,74.83,74.88,74.64,74.74,83700.0,39.0066,39.0327,38.9076,38.9597,83700.0
2008-01-03 13:00:00,74.76,74.78,74.72,74.77,38900.0,38.9701,38.9806,38.9493,38.9754,38900.0
2008-01-03 13:30:00,74.76,74.81,74.64,74.64,18300.0,38.9701,38.9962,38.9076,38.9076,18300.0
2008-01-03 14:00:00,74.65,74.72,74.59,74.69,13200.0,38.9128,38.9493,38.8815,38.9337,13200.0
2008-01-03 14:30:00,74.69,74.74,74.61,74.61,43100.0,38.9337,38.9597,38.892,38.892,43100.0
2008-01-03 15:00:00,74.6,74.64,74.44,74.44,18000.0,38.8867,38.9076,38.8033,38.8033,18000.0
2008-01-03 15:30:00,74.46,74.67,74.45,74.55,117500.0,38.8138,38.9232,38.8086,38.8607,117500.0
2008-01-04 09:30:00,74.32,74.32,73.89,73.91,45400.0,38.7408,38.7408,38.5166,38.5271,45400.0
2008-01-04 10:00:00,73.9,73.95,73.54,73.54,242200.0,38.5219,38.5479,38.3342,38.3342,242200.0
2008-01-04 10:30:00,73.56,73.65,73.25,73.27,33400.0,38.3446,38.3915,38.183,38.1935,33400.0
2008-01-04 11:00:00,73.28,73.5,73.25,73.47,20800.0,38.1987,38.3133,38.183,38.2977,20800.0
2008-01-04 11:30:00,73.43,73.49,73.35,73.38,10700.0,38.2769,38.3081,38.2352,38.2508,10700.0
2008-01-04 12:00:00,73.46,73.57,73.3,73.37,21700.0,38.2925,38.3498,38.2091,38.2456,21700.0
2008-01-04 12:30:00,73.36,73.36,73.2,73.21,32800.0,38.2404,38.2404,38.157,38.1622,32800.0
2008-01-04 13:00:00,73.21,73.26,73.12,73.16,13300.0,38.1622,38.1882,38.1153,38.1361,13300.0
2008-01-04 13:30:00,73.15,73.37,73.03,73.3,31400.0,38.1309,38.2456,38.0683,38.2091,31400.0
2008-01-04 14:00:00,73.29,73.29,72.96,72.96,20100.0,38.2039,38.2039,38.0319,38.0319,20100.0
2008-01-04 14:30:00,72.96,73.01,72.8,72.9,24900.0,38.0319,38.0579,37.9485,38.0006,24900.0
2008-01-04 15:00:00,73.01,73.08,72.8,73.04,13400.0,38.0579,38.0944,37.9485,38.0736,13400.0
2008-01-04 15:30:00,73.02,73.04,72.69,72.79,25600.0,38.0631,38.0736,37.8911,37.9432,25600.0
2008-01-07 09:30:00,73.1,73.41,73.1,73.34,31100.0,38.1048,38.2664,38.1048,38.2299,31100.0
2008-01-07 10:00:00,73.24,73.24,72.79,72.79,31400.0,38.1778,38.1778,37.9432,37.9432,31400.0
2008-01-07 10:30:00,72.77,72.87,72.62,72.74,17800.0,37.9328,37.9849,37.8546,37.9172,17800.0
2008-01-07 11:00:00,72.73,72.94,72.71,72.76,60200.0,37.912,38.0214,37.9015,37.9276,60200.0
2008-01-07 11:30:00,72.78,72.92,72.78,72.84,39100.0,37.938,38.011,37.938,37.9693,39100.0
2008-01-07 12:00:00,72.86,72.94,72.69,72.85,30700.0,37.9797,38.0214,37.8911,37.9745,30700.0
2008-01-07 12:30:00,72.88,73.09,72.86,73.08,20900.0,37.9902,38.0996,37.9797,38.0944,20900.0
2008-01-07 13:00:00,73.06,73.12,72.95,72.98,64100.0,38.084,38.1153,38.0266,38.0423,64100.0
2008-01-07 13:30:00,72.95,73.0,72.8,72.87,46300.0,38.0266,38.0527,37.9485,37.9849,46300.0
2008-01-07 14:00:00,72.85,72.88,72.66,72.76,83800.0,37.9745,37.9902,37.8755,37.9276,83800.0
2008-01-07 14:30:00,72.71,72.94,72.6,72.77,56700.0,37.9015,38.0214,37.8442,37.9328,56700.0
2008-01-07 15:00:00,72.76,72.81,72.67,72.69,63200.0,37.9276,37.9537,37.8807,37.8911,63200.0
2008-01-07 15:30:00,72.71,73.06,72.57,73.0,50100.0,37.9015,38.084,37.8286,38.0527,50100.0
2008-01-08 09:30:00,73.47,73.8,73.47,73.75,12200.0,38.2977,38.4697,38.2977,38.4437,12200.0
2008-01-08 10:00:00,73.7,74.02,73.7,73.93,44900.0,38.4176,38.5844,38.4176,38.5375,44900.0
2008-01-08 10:30:00,73.86,73.87,73.74,73.78,38900.0,38.501,38.5062,38.4384,38.4593,38900.0
2008-01-08 11:00:00,73.82,73.83,73.44,73.56,13700.0,38.4802,38.4854,38.2821,38.3446,13700.0
2008-01-08 11:30:00,73.45,73.52,73.34,73.4,79400.0,38.2873,38.3238,38.2299,38.2612,79400.0
2008-01-08 12:00:00,73.4,73.43,73.28,73.42,27000.0,38.2612,38.2769,38.1987,38.2716,27000.0
2008-01-08 12:30:00,73.39,73.43,73.29,73.36,35200.0,38.256,38.2769,38.2039,38.2404,35200.0
2008-01-08 13:00:00,73.35,73.65,73.27,73.58,38900.0,38.2352,38.3915,38.1935,38.355,38900.0
2008-01-08 13:30:00,73.61,73.66,73.44,73.59,26800.0,38.3707,38.3967,38.2821,38.3603,26800.0
2008-01-08 14:00:00,73.57,73.68,73.51,73.63,19400.0,38.3498,38.4072,38.3186,38.3811,19400.0
2008-01-08 14:30:00,73.63,73.63,73.03,73.03,20000.0,38.3811,38.3811,38.0683,38.0683,20000.0
2008-01-08 15:00:00,73.0,73.08,72.53,72.82,45800.0,38.0527,38.0944,37.8077,37.9589,45800.0
2008-01-08 15:30:00,72.77,72.98,72.36,72.4,38200.0,37.9328,38.0423,37.7191,37.7399,38200.0
2008-01-09 09:30:00,72.08,72.47,72.08,72.41,32800.0,37.5731,37.7764,37.5731,37.7452,32800.0
2008-01-09 10:00:00,72.5,72.64,72.23,72.31,25900.0,37.7921,37.8651,37.6513,37.693,25900.0
2008-01-09 10:30:00,72.32,72.35,72.17,72.29,35000.0,37.6982,37.7139,37.6201,37.6826,35000.0
2008-01-09 11:00:00,72.31,72.45,72.27,72.27,31900.0,37.693,37.766,37.6722,37.6722,31900.0
2008-01-09 11:30:00,72.25,72.28,71.97,72.06,37400.0,37.6618,37.6774,37.5158,37.5627,37400.0
2008-01-09 12:00:00,72.07,72.19,71.99,72.15,66900.0,37.5679,37.6305,37.5262,37.6096,66900.0
2008-01-09 12:30:00,72.16,72.21,72.01,72.13,58500.0,37.6148,37.6409,37.5367,37.5992,58500.0
2008-01-09 13:00:00,72.13,72.19,71.93,72.02,29000.0,37.5992,37.6305,37.495,37.5419,29000.0
2008-01-09 13:30:00,71.94,72.03,71.75,71.92,24300.0,37.5002,37.5471,37.4011,37.4897,24300.0
2008-01-09 14:00:00,71.86,71.95,71.73,71.95,42800.0,37.4585,37.5054,37.3907,37.5054,42800.0
2008-01-09 14:30:00,71.96,72.34,71.94,72.3,54600.0,37.5106,37.7087,37.5002,37.6878,54600.0
2008-01-09 15:00:00,72.38,72.68,72.34,72.36,24300.0,37.7295,37.8859,37.7087,37.7191,24300.0
2008-01-09 15:30:00,72.38,72.69,72.25,72.58,33500.0,37.7295,37.8911,37.6618,37.8338,33500.0
2008-01-10 09:30:00,71.66,72.13,71.66,72.11,31900.0,37.3542,37.5992,37.3542,37.5888,31900.0
2008-01-10 10:00:00,72.11,72.25,72.07,72.1,21400.0,37.5888,37.6618,37.5679,37.5836,21400.0
2008-01-10 10:30:00,72.13,72.27,71.93,71.99,33600.0,37.5992,37.6722,37.495,37.5262,33600.0
2008-01-10 11:00:00,71.94,72.0,71.92,72.0,93900.0,37.5002,37.5314,37.4897,37.5314,93900.0
2008-01-10 11:30:00,71.94,72.0,71.8,71.85,304400.0,37.5002,37.5314,37.4272,37.4532,304400.0
2008-01-10 12:00:00,71.85,72.75,71.83,72.57,38300.0,37.4532,37.9224,37.4428,37.8286,38300.0
2008-01-10 12:30:00,72.51,72.79,72.22,72.71,72300.0,37.7973,37.9432,37.6461,37.9015,72300.0
2008-01-10 13:00:00,72.66,72.72,72.4,72.56,54500.0,37.8755,37.9068,37.7399,37.8234,54500.0
2008-01-10 13:30:00,72.58,72.58,72.01,72.21,60800.0,37.8338,37.8338,37.5367,37.6409,60800.0
2008-01-10 14:00:00,72.2,72.58,72.05,72.49,73800.0,37.6357,37.8338,37.5575,37.7869,73800.0
2008-01-10 14:30:00,72.56,72.83,72.52,72.81,19400.0,37.8234,37.9641,37.8025,37.9537,19400.0
2008-01-10 15:00:00,72.75,72.87,72.68,72.8,13300.0,37.9224,37.9849,37.8859,37.9485,13300.0
2008-01-10 15:30:00,72.86,72.92,72.59,72.66,39500.0,37.9797,38.011,37.839,37.8755,39500.0
2008-01-11 09:30:00,71.5,71.95,71.5,71.75,62600.0,37.2708,37.5054,37.2708,37.4011,62600.0
2008-01-11 10:00:00,71.73,71.76,71.67,71.72,167600.0,37.3907,37.4063,37.3594,37.3855,167600.0
2008-01-11 10:30:00,71.67,71.9,71.59,71.82,30200.0,37.3594,37.4793,37.3177,37.4376,30200.0
2008-01-11 11:00:00,71.83,71.9,71.69,71.9,55700.0,37.4428,37.4793,37.3698,37.4793,55700.0
2008-01-11 11:30:00,71.92,71.99,71.74,71.77,50300.0,37.4897,37.5262,37.3959,37.4115,50300.0
2008-01-11 12:00:00,71.8,71.82,71.53,71.63,137700.0,37.4272,37.4376,37.2864,37.3386,137700.0
2008-01-11 12:30:00,71.66,71.85,71.63,71.85,87300.0,37.3542,37.4532,37.3386,37.4532,87300.0
2008-01-11 13:00:00,71.89,71.89,71.4,71.56,98100.0,37.4741,37.4741,37.2187,37.3021,98100.0
2008-01-11 13:30:00,71.54,71.55,71.26,71.36,168800.0,37.2917,37.2969,37.1457,37.1978,168800.0
2008-01-11 14:00:00,71.35,71.53,71.3,71.41,131400.0,37.1926,37.2864,37.1666,37.2239,131400.0
2008-01-11 14:30:00,71.4,71.49,71.18,71.33,147700.0,37.2187,37.2656,37.104,37.1822,147700.0
2008-01-11 15:00:00,71.28,71.28,70.93,71.13,316700.0,37.1561,37.1561,36.9737,37.0779,316700.0
2008-01-11 15:30:00,71.08,71.35,71.05,71.18,60200.0,37.0519,37.1926,37.0362,37.104,60200.0
2008-01-14 09:30:00,72.95,72.95,72.42,72.48,51200.0,38.0266,38.0266,37.7504,37.7816,51200.0
2008-01-14 10:00:00,72.44,72.56,72.35,72.41,123100.0,37.7608,37.8234,37.7139,37.7452,123100.0
2008-01-14 10:30:00,72.44,72.49,72.35,72.44,70300.0,37.7608,37.7869,37.7139,37.7608,70300.0
2008-01-14 11:00:00,72.45,72.47,72.33,72.35,43200.0,37.766,37.7764,37.7035,37.7139,43200.0
2008-01-14 11:30:00,72.34,72.41,72.16,72.16,40900.0,37.7087,37.7452,37.6148,37.6148,40900.0
2008-01-14 12:00:00,72.17,72.17,72.07,72.08,26200.0,37.6201,37.6201,37.5679,37.5731,26200.0
2008-01-14 12:30:00,72.05,72.19,72.05,72.18,19800.0,37.5575,37.6305,37.5575,37.6253,19800.0
2008-01-14 13:00:00,72.2,72.22,72.12,72.13,36600.0,37.6357,37.6461,37.594,37.5992,36600.0
2008-01-14 13:30:00,72.14,72.27,72.14,72.25,33900.0,37.6044,37.6722,37.6044,37.6618,33900.0
2008-01-14 14:00:00,72.26,72.26,72.14,72.2,11400.0,37.667,37.667,37.6044,37.6357,11400.0
2008-01-14 14:30:00,72.19,72.39,72.19,72.34,30700.0,37.6305,37.7347,37.6305,37.7087,30700.0
2008-01-14 15:00:00,72.37,72.37,72.22,72.25,29800.0,37.7243,37.7243,37.6461,37.6618,29800.0
2008-01-14 15:30:00,72.29,72.39,72.24,72.37,20700.0,37.6826,37.7347,37.6565,37.7243,20700.0
2008-01-15 09:30:00,70.99,71.49,70.99,71.19,34500.0,37.005,37.2656,37.005,37.1092,34500.0
2008-01-15 10:00:00,71.24,71.25,70.72,70.79,263300.0,37.1353,37.1405,36.8642,36.9007,263300.0
2008-01-15 10:30:00,70.78,70.81,70.36,70.49,46900.0,36.8955,36.9111,36.6766,36.7443,46900.0
2008-01-15 11:00:00,70.5,70.77,70.33,70.38,56800.0,36.7495,36.8903,36.6609,36.687,56800.0
2008-01-15 11:30:00,70.35,70.37,70.04,70.25,134800.0,36.6713,36.6818,36.5098,36.6192,134800.0
2008-01-15 12:00:00,70.28,70.54,70.28,70.53,42700.0,36.6349,36.7704,36.6349,36.7652,42700.0
2008-01-15 12:30:00,70.53,70.53,70.3,70.36,10100.0,36.7652,36.7652,36.6453,36.6766,10100.0
2008-01-15 13:00:00,70.39,70.62,70.36,70.49,14300.0,36.6922,36.8121,36.6766,36.7443,14300.0
2008-01-15 13:30:00,70.47,70.52,70.31,70.38,13500.0,36.7339,36.76,36.6505,36.687,13500.0
2008-01-15 14:00:00,70.33,70.46,70.28,70.28,11600.0,36.6609,36.7287,36.6349,36.6349,11600.0
2008-01-15 14:30:00,70.25,70.36,70.22,70.22,15000.0,36.6192,36.6766,36.6036,36.6036,15000.0
2008-01-15 15:00:00,70.16,70.41,70.12,70.41,67700.0,36.5723,36.7026,36.5515,36.7026,67700.0
2008-01-15 15:30:00,70.38,70.59,70.12,70.13,17700.0,36.687,36.7964,36.5515,36.5567,17700.0
2008-01-16 09:30:00,69.83,70.4,69.74,69.86,45200.0,36.4003,36.6974,36.3534,36.4159,45200.0
2008-01-16 10:00:00,69.84,69.9,69.4,69.53,73500.0,36.4055,36.4368,36.1761,36.2439,73500.0
2008-01-16 10:30:00,69.53,69.58,68.73,68.87,72200.0,36.2439,36.27,35.8269,35.8999,72200.0
2008-01-16 11:00:00,68.88,69.02,68.71,68.97,44200.0,35.9051,35.9781,35.8165,35.952,44200.0
2008-01-16 11:30:00,68.94,69.01,68.53,69.0,58600.0,35.9364,35.9728,35.7226,35.9676,58600.0
2008-01-16 12:00:00,69.06,69.06,68.86,68.95,33700.0,35.9989,35.9989,35.8947,35.9416,33700.0
2008-01-16 12:30:00,68.98,69.15,68.9,68.95,93600.0,35.9572,36.0458,35.9155,35.9416,93600.0
2008-01-16 13:00:00,69.02,69.04,68.79,68.82,31700.0,35.9781,35.9885,35.8582,35.8738,31700.0
2008-01-16 13:30:00,68.83,69.06,68.81,68.95,70900.0,35.879,35.9989,35.8686,35.9416,70900.0
2008-01-16 14:00:00,68.98,69.23,68.84,69.23,86800.0,35.9572,36.0875,35.8842,36.0875,86800.0
2008-01-16 14:30:00,69.29,69.46,69.13,69.13,105500.0,36.1188,36.2074,36.0354,36.0354,105500.0
2008-01-16 15:00:00,69.14,69.38,69.1,69.25,70200.0,36.0406,36.1657,36.0198,36.0979,70200.0
2008-01-16 15:30:00,69.31,69.34,68.73,68.73,84400.0,36.1292,36.1449,35.8269,35.8269,84400.0
2008-01-17 09:30:00,69.29,69.68,69.29,69.6,52500.0,36.1188,36.3221,36.1188,36.2804,52500.0
2008-01-17 10:00:00,69.59,69.59,68.71,68.82,445300.0,36.2752,36.2752,35.8165,35.8738,445300.0
2008-01-17 10:30:00,68.82,68.89,68.55,68.82,234200.0,35.8738,35.9103,35.7331,35.8738,234200.0
2008-01-17 11:00:00,68.83,68.94,68.56,68.59,49300.0,35.879,35.9364,35.7383,35.7539,49300.0
2008-01-17 11:30:00,68.58,68.64,68.3,68.3,74800.0,35.7487,35.78,35.6027,35.6027,74800.0
2008-01-17 12:00:00,68.24,68.29,68.09,68.27,70700.0,35.5715,35.5975,35.4933,35.5871,70700.0
2008-01-17 12:30:00,68.28,68.38,68.2,68.2,98400.0,35.5923,35.6444,35.5506,35.5506,98400.0
2008-01-17 13:00:00,68.2,68.42,68.11,68.31,137300.0,35.5506,35.6653,35.5037,35.608,137300.0
2008-01-17 13:30:00,68.32,68.53,68.24,68.26,231800.0,35.6132,35.7226,35.5715,35.5819,231800.0
2008-01-17 14:00:00,68.24,68.29,67.87,67.87,137900.0,35.5715,35.5975,35.3786,35.3786,137900.0
2008-01-17 14:30:00,67.89,68.02,67.64,68.01,101000.0,35.389,35.4568,35.2587,35.4516,101000.0
2008-01-17 15:00:00,67.96,68.07,67.55,67.55,116400.0,35.4255,35.4828,35.2118,35.2118,116400.0
2008-01-17 15:30:00,67.52,67.58,67.34,67.57,187000.0,35.1961,35.2274,35.1023,35.2222,187000.0
2008-01-18 09:30:00,68.25,69.05,68.25,68.51,70900.0,35.5767,35.9937,35.5767,35.7122,70900.0
2008-01-18 10:00:00,68.52,69.0,68.52,68.74,109500.0,35.7174,35.9676,35.7174,35.8321,109500.0
2008-01-18 10:30:00,68.76,68.76,68.01,68.12,47500.0,35.8425,35.8425,35.4516,35.5089,47500.0
2008-01-18 11:00:00,68.14,68.14,67.49,67.64,33700.0,35.5193,35.5193,35.1805,35.2587,33700.0
2008-01-18 11:30:00,67.67,67.84,67.13,67.26,49300.0,35.2743,35.363,34.9929,35.0606,49300.0
2008-01-18 12:00:00,67.28,67.63,67.28,67.63,148800.0,35.071,35.2535,35.071,35.2535,148800.0
2008-01-18 12:30:00,67.77,67.78,67.55,67.55,7000.0,35.3265,35.3317,35.2118,35.2118,7000.0
2008-01-18 13:00:00,67.58,67.84,67.32,67.46,7800.0,35.2274,35.363,35.0919,35.1649,7800.0
2008-01-18 13:30:00,67.45,67.6,67.31,67.44,13100.0,35.1597,35.2379,35.0867,35.1544,13100.0
2008-01-18 14:00:00,67.47,67.66,67.4,67.45,171900.0,35.1701,35.2691,35.1336,35.1597,171900.0
2008-01-18 14:30:00,67.45,67.45,67.19,67.43,45400.0,35.1597,35.1597,35.0241,35.1492,45400.0
2008-01-18 15:00:00,67.39,67.61,67.25,67.32,15900.0,35.1284,35.2431,35.0554,35.0919,15900.0
2008-01-18 15:30:00,67.33,67.76,67.33,67.65,26900.0,35.0971,35.3213,35.0971,35.2639,26900.0
2008-01-22 09:30:00,61.43,64.29,60.0,63.78,238700.0,32.0216,33.5124,31.2762,33.2466,238700.0
2008-01-22 10:00:00,63.93,64.84,63.55,64.74,108800.0,33.3248,33.7991,33.1267,33.747,108800.0
2008-01-22 10:30:00,64.73,65.1,64.51,64.93,47400.0,33.7418,33.9347,33.6271,33.8461,47400.0
2008-01-22 11:00:00,64.96,65.64,64.86,65.22,150300.0,33.8617,34.2162,33.8096,33.9972,150300.0
2008-01-22 11:30:00,65.25,65.31,64.83,65.13,154200.0,34.0129,34.0441,33.7939,33.9503,154200.0
2008-01-22 12:00:00,65.1,65.42,64.88,65.42,102100.0,33.9347,34.1015,33.82,34.1015,102100.0
2008-01-22 12:30:00,65.35,65.64,65.19,65.56,21300.0,34.065,34.2162,33.9816,34.1745,21300.0
2008-01-22 13:00:00,65.61,65.83,65.37,65.37,27800.0,34.2005,34.3152,34.0754,34.0754,27800.0
2008-01-22 13:30:00,65.36,65.53,65.1,65.36,63000.0,34.0702,34.1588,33.9347,34.0702,63000.0
2008-01-22 14:00:00,65.31,65.5,65.14,65.28,44300.0,34.0441,34.1432,33.9555,34.0285,44300.0
2008-01-22 14:30:00,65.25,65.53,65.14,65.4,159200.0,34.0129,34.1588,33.9555,34.0911,159200.0
2008-01-22 15:00:00,65.4,65.64,65.2,65.41,183100.0,34.0911,34.2162,33.9868,34.0963,183100.0
2008-01-22 15:30:00,65.53,65.88,65.53,65.72,94000.0,34.1588,34.3413,34.1588,34.2579,94000.0
2008-01-23 09:30:00,62.23,63.28,62.23,63.22,191000.0,32.4386,32.986,32.4386,32.9547,191000.0
2008-01-23 10:00:00,63.29,63.95,63.21,63.48,247200.0,32.9912,33.3352,32.9495,33.0902,247200.0
2008-01-23 10:30:00,63.46,63.51,62.78,63.26,306600.0,33.0798,33.1059,32.7253,32.9755,306600.0
2008-01-23 11:00:00,63.27,63.37,62.79,63.08,183700.0,32.9808,33.0329,32.7305,32.8817,183700.0
2008-01-23 11:30:00,63.07,63.07,62.48,62.72,212300.0,32.8765,32.8765,32.5689,32.6941,212300.0
2008-01-23 12:00:00,62.61,62.75,62.4,62.65,95900.0,32.6367,32.7097,32.5272,32.6576,95900.0
2008-01-23 12:30:00,62.71,62.75,61.62,61.78,478500.0,32.6888,32.7097,32.1207,32.2041,478500.0
2008-01-23 13:00:00,61.79,62.58,61.65,62.44,266600.0,32.2093,32.6211,32.1363,32.5481,266600.0
2008-01-23 13:30:00,62.44,63.05,62.23,62.91,122400.0,32.5481,32.8661,32.4386,32.7931,122400.0
2008-01-23 14:00:00,62.91,63.93,62.73,63.92,229600.0,32.7931,33.3248,32.6993,33.3196,229600.0
2008-01-23 14:30:00,63.91,63.93,63.21,63.54,169200.0,33.3144,33.3248,32.9495,33.1215,169200.0
2008-01-23 15:00:00,63.62,64.94,63.62,64.91,219700.0,33.1632,33.8513,33.1632,33.8356,219700.0
2008-01-23 15:30:00,65.0,65.58,64.89,65.58,255600.0,33.8825,34.1849,33.8252,34.1849,255600.0
2008-01-24 09:30:00,66.02,66.85,66.02,66.62,55400.0,34.4142,34.8469,34.4142,34.727,55400.0
2008-01-24 10:00:00,66.6,66.87,66.06,66.44,248000.0,34.7166,34.8573,34.4351,34.6332,248000.0
2008-01-24 10:30:00,66.4,66.54,66.24,66.35,91300.0,34.6123,34.6853,34.5289,34.5863,91300.0
2008-01-24 11:00:00,66.29,66.9,66.22,66.9,61700.0,34.555,34.873,34.5185,34.873,61700.0
2008-01-24 11:30:00,67.0,67.1,66.85,66.97,69900.0,34.9251,34.9772,34.8469,34.9095,69900.0
2008-01-24 12:00:00,66.9,66.96,66.7,66.7,64500.0,34.873,34.9042,34.7687,34.7687,64500.0
2008-01-24 12:30:00,66.71,66.84,66.38,66.72,32800.0,34.7739,34.8417,34.6019,34.7791,32800.0
2008-01-24 13:00:00,66.77,66.82,66.52,66.57,24200.0,34.8052,34.8313,34.6749,34.7009,24200.0
2008-01-24 13:30:00,66.51,67.12,66.49,67.06,91700.0,34.6697,34.9876,34.6592,34.9564,91700.0
2008-01-24 14:00:00,66.99,67.38,66.9,67.33,38400.0,34.9199,35.1232,34.873,35.0971,38400.0
2008-01-24 14:30:00,67.33,67.42,66.85,66.9,67200.0,35.0971,35.144,34.8469,34.873,67200.0
2008-01-24 15:00:00,66.92,67.12,66.9,67.05,147300.0,34.8834,34.9876,34.873,34.9512,147300.0
2008-01-24 15:30:00,67.04,67.4,67.04,67.3,55000.0,34.9459,35.1336,34.9459,35.0815,55000.0
2008-01-25 09:30:00,68.22,68.4,67.96,67.98,94900.0,35.561,35.6549,35.4255,35.4359,94900.0
2008-01-25 10:00:00,67.97,67.97,67.42,67.42,88300.0,35.4307,35.4307,35.144,35.144,88300.0
2008-01-25 10:30:00,67.45,67.45,66.81,66.81,86400.0,35.1597,35.1597,34.826,34.826,86400.0
2008-01-25 11:00:00,66.85,67.18,66.62,66.65,57400.0,34.8469,35.0189,34.727,34.7426,57400.0
2008-01-25 11:30:00,66.66,67.01,66.66,66.89,27300.0,34.7479,34.9303,34.7479,34.8677,27300.0
2008-01-25 12:00:00,66.85,66.86,66.74,66.8,14100.0,34.8469,34.8521,34.7896,34.8208,14100.0
2008-01-25 12:30:00,66.78,66.82,66.31,66.42,30400.0,34.8104,34.8313,34.5654,34.6228,30400.0
2008-01-25 13:00:00,66.4,66.52,66.23,66.36,23300.0,34.6123,34.6749,34.5237,34.5915,23300.0
2008-01-25 13:30:00,66.34,66.36,65.78,65.98,19400.0,34.5811,34.5915,34.2891,34.3934,19400.0
2008-01-25 14:00:00,65.9,66.08,65.81,65.92,173600.0,34.3517,34.4455,34.3048,34.3621,173600.0
2008-01-25 14:30:00,65.95,66.07,65.68,65.94,134600.0,34.3778,34.4403,34.237,34.3725,134600.0
2008-01-25 15:00:00,65.92,66.26,65.77,66.17,81200.0,34.3621,34.5393,34.2839,34.4924,81200.0
2008-01-25 15:30:00,66.04,66.28,65.7,65.9,108800.0,34.4247,34.5498,34.2474,34.3517,108800.0
2008-01-28 09:30:00,66.35,66.35,65.82,66.01,99800.0,34.5863,34.5863,34.31,34.409,99800.0
2008-01-28 10:00:00,65.97,66.1,65.53,66.1,138300.0,34.3882,34.4559,34.1588,34.4559,138300.0
2008-01-28 10:30:00,66.03,66.55,65.91,66.55,32200.0,34.4195,34.6905,34.3569,34.6905,32200.0
2008-01-28 11:00:00,66.36,66.66,66.36,66.5,48500.0,34.5915,34.7479,34.5915,34.6645,48500.0
2008-01-28 11:30:00,66.36,66.61,66.36,66.41,11200.0,34.5915,34.7218,34.5915,34.6175,11200.0
2008-01-28 12:00:00,66.38,66.47,66.28,66.33,9400.0,34.6019,34.6488,34.5498,34.5758,9400.0
2008-01-28 12:30:00,66.32,66.64,66.26,66.56,14700.0,34.5706,34.7374,34.5393,34.6957,14700.0
2008-01-28 13:00:00,66.63,66.97,66.63,66.84,87700.0,34.7322,34.9095,34.7322,34.8417,87700.0
2008-01-28 13:30:00,66.85,66.91,66.64,66.73,15000.0,34.8469,34.8782,34.7374,34.7843,15000.0
2008-01-28 14:00:00,66.73,67.0,66.73,66.92,100100.0,34.7843,34.9251,34.7843,34.8834,100100.0
2008-01-28 14:30:00,66.92,67.06,66.77,66.83,68400.0,34.8834,34.9564,34.8052,34.8365,68400.0
2008-01-28 15:00:00,66.77,66.84,66.47,66.62,43200.0,34.8052,34.8417,34.6488,34.727,43200.0
2008-01-28 15:30:00,66.76,67.14,66.65,67.06,86400.0,34.8,34.9981,34.7426,34.9564,86400.0
2008-01-29 09:30:00,67.52,67.54,67.04,67.04,49100.0,35.1961,35.2066,34.9459,34.9459,49100.0
2008-01-29 10:00:00,67.03,67.21,66.8,67.15,68100.0,34.9407,35.0346,34.8208,35.0033,68100.0
2008-01-29 10:30:00,67.17,67.21,66.95,67.12,19200.0,35.0137,35.0346,34.899,34.9876,19200.0
2008-01-29 11:00:00,67.13,67.49,67.13,67.45,10200.0,34.9929,35.1805,34.9929,35.1597,10200.0
2008-01-29 11:30:00,67.41,67.63,67.38,67.63,51600.0,35.1388,35.2535,35.1232,35.2535,51600.0
2008-01-29 12:00:00,67.57,67.6,67.26,67.26,20900.0,35.2222,35.2379,35.0606,35.0606,20900.0
2008-01-29 12:30:00,67.39,67.39,67.26,67.32,5800.0,35.1284,35.1284,35.0606,35.0919,5800.0
2008-01-29 13:00:00,67.25,67.31,67.21,67.31,7500.0,35.0554,35.0867,35.0346,35.0867,7500.0
2008-01-29 13:30:00,67.31,67.46,67.31,67.37,17700.0,35.0867,35.1649,35.0867,35.118,17700.0
2008-01-29 14:00:00,67.34,67.42,67.24,67.38,32200.0,35.1023,35.144,35.0502,35.1232,32200.0
2008-01-29 14:30:00,67.38,67.47,67.21,67.46,33100.0,35.1232,35.1701,35.0346,35.1649,33100.0
2008-01-29 15:00:00,67.48,67.66,67.47,67.61,19100.0,35.1753,35.2691,35.1701,35.2431,19100.0
2008-01-29 15:30:00,67.57,67.62,67.43,67.6,18700.0,35.2222,35.2483,35.1492,35.2379,18700.0
2008-01-30 09:30:00,67.02,67.42,67.02,67.26,31800.0,34.9355,35.144,34.9355,35.0606,31800.0
2008-01-30 10:00:00,67.32,67.5,67.26,67.39,37100.0,35.0919,35.1857,35.0606,35.1284,37100.0
2008-01-30 10:30:00,67.34,67.35,67.17,67.31,17700.0,35.1023,35.1075,35.0137,35.0867,17700.0
2008-01-30 11:00:00,67.31,67.31,67.0,67.05,12700.0,35.0867,35.0867,34.9251,34.9512,12700.0
2008-01-30 11:30:00,67.04,67.09,66.78,66.85,16700.0,34.9459,34.972,34.8104,34.8469,16700.0
2008-01-30 12:00:00,66.86,66.97,66.84,66.84,3900.0,34.8521,34.9095,34.8417,34.8417,3900.0
2008-01-30 12:30:00,66.94,66.96,66.76,66.89,20600.0,34.8938,34.9042,34.8,34.8677,20600.0
2008-01-30 13:00:00,67.0,67.13,66.98,67.05,17000.0,34.9251,34.9929,34.9147,34.9512,17000.0
2008-01-30 13:30:00,67.04,67.04,66.84,66.92,11400.0,34.9459,34.9459,34.8417,34.8834,11400.0
2008-01-30 14:00:00,66.93,68.28,66.86,68.21,40100.0,34.8886,35.5923,34.8521,35.5558,40100.0
2008-01-30 14:30:00,68.15,68.5,67.84,68.5,61800.0,35.5246,35.707,35.363,35.707,61800.0
2008-01-30 15:00:00,68.54,68.81,68.32,68.4,76000.0,35.7278,35.8686,35.6132,35.6549,76000.0
2008-01-30 15:30:00,68.43,68.45,67.35,67.45,90200.0,35.6705,35.6809,35.1075,35.1597,90200.0
2008-01-31 09:30:00,66.3,66.35,65.79,66.35,80700.0,34.5602,34.5863,34.2944,34.5863,80700.0
2008-01-31 10:00:00,66.36,66.61,66.25,66.61,122900.0,34.5915,34.7218,34.5341,34.7218,122900.0
2008-01-31 10:30:00,66.68,67.02,66.58,67.02,109000.0,34.7583,34.9355,34.7062,34.9355,109000.0
2008-01-31 11:00:00,67.01,67.53,66.94,67.48,85400.0,34.9303,35.2014,34.8938,35.1753,85400.0
2008-01-31 11:30:00,67.5,67.98,67.36,67.72,172800.0,35.1857,35.4359,35.1127,35.3004,172800.0
2008-01-31 12:00:00,67.69,67.74,67.45,67.58,112600.0,35.2848,35.3108,35.1597,35.2274,112600.0
2008-01-31 12:30:00,67.61,67.68,67.32,67.41,136400.0,35.2431,35.2796,35.0919,35.1388,136400.0
2008-01-31 13:00:00,67.46,67.64,67.36,67.57,107700.0,35.1649,35.2587,35.1127,35.2222,107700.0
2008-01-31 13:30:00,67.55,67.86,67.55,67.67,170300.0,35.2118,35.3734,35.2118,35.2743,170300.0
2008-01-31 14:00:00,67.64,67.96,67.62,67.83,191800.0,35.2587,35.4255,35.2483,35.3577,191800.0
2008-01-31 14:30:00,67.85,68.2,67.77,68.2,169500.0,35.3682,35.5506,35.3265,35.5506,169500.0
2008-01-31 15:00:00,68.19,68.47,68.09,68.38,200500.0,35.5454,35.6914,35.4933,35.6444,200500.0
2008-01-31 15:30:00,68.38,68.69,68.11,68.22,254700.0,35.6444,35.806,35.5037,35.561,254700.0
2008-02-01 09:30:00,68.53,68.81,68.44,68.62,50400.0,35.7226,35.8686,35.6757,35.7695,50400.0
2008-02-01 10:00:00,68.59,69.0,68.54,68.61,103500.0,35.7539,35.9676,35.7278,35.7643,103500.0
2008-02-01 10:30:00,68.56,68.6,68.19,68.23,59200.0,35.7383,35.7591,35.5454,35.5663,59200.0
2008-02-01 11:00:00,68.18,68.67,68.18,68.66,19400.0,35.5402,35.7956,35.5402,35.7904,19400.0
2008-02-01 11:30:00,68.6,68.9,68.57,68.8,51200.0,35.7591,35.9155,35.7435,35.8634,51200.0
2008-02-01 12:00:00,68.81,68.87,68.62,68.7,15100.0,35.8686,35.8999,35.7695,35.8112,15100.0
2008-02-01 12:30:00,68.69,68.73,68.53,68.53,15700.0,35.806,35.8269,35.7226,35.7226,15700.0
2008-02-01 13:00:00,68.56,68.85,68.56,68.77,17400.0,35.7383,35.8894,35.7383,35.8477,17400.0
2008-02-01 13:30:00,68.73,68.85,68.71,68.74,10200.0,35.8269,35.8894,35.8165,35.8321,10200.0
2008-02-01 14:00:00,68.67,68.93,68.67,68.89,5300.0,35.7956,35.9311,35.7956,35.9103,5300.0
2008-02-01 14:30:00,68.93,69.08,68.88,69.04,40300.0,35.9311,36.0093,35.9051,35.9885,40300.0
2008-02-01 15:00:00,68.99,69.11,68.76,69.08,52600.0,35.9624,36.025,35.8425,36.0093,52600.0
2008-02-01 15:30:00,69.04,69.2,69.02,69.03,61900.0,35.9885,36.0719,35.9781,35.9833,61900.0
2008-02-04 09:30:00,68.87,68.95,68.64,68.74,126100.0,35.8999,35.9416,35.78,35.8321,126100.0
2008-02-04 10:00:00,68.73,68.77,68.51,68.76,135000.0,35.8269,35.8477,35.7122,35.8425,135000.0
2008-02-04 10:30:00,68.75,68.76,68.59,68.7,30900.0,35.8373,35.8425,35.7539,35.8112,30900.0
2008-02-04 11:00:00,68.75,68.86,68.58,68.75,11000.0,35.8373,35.8947,35.7487,35.8373,11000.0
2008-02-04 11:30:00,68.78,68.86,68.61,68.72,54100.0,35.853,35.8947,35.7643,35.8217,54100.0
2008-02-04 12:00:00,68.66,68.66,68.56,68.56,25000.0,35.7904,35.7904,35.7383,35.7383,25000.0
2008-02-04 12:30:00,68.57,68.72,68.57,68.65,11900.0,35.7435,35.8217,35.7435,35.7852,11900.0
2008-02-04 13:00:00,68.66,68.66,68.44,68.5,23700.0,35.7904,35.7904,35.6757,35.707,23700.0
2008-02-04 13:30:00,68.53,68.7,68.47,68.67,37700.0,35.7226,35.8112,35.6914,35.7956,37700.0
2008-02-04 14:00:00,68.62,68.71,68.53,68.64,9200.0,35.7695,35.8165,35.7226,35.78,9200.0
2008-02-04 14:30:00,68.61,68.61,68.33,68.53,14100.0,35.7643,35.7643,35.6184,35.7226,14100.0
2008-02-04 15:00:00,68.55,68.68,68.48,68.68,18200.0,35.7331,35.8008,35.6966,35.8008,18200.0
2008-02-04 15:30:00,68.67,68.67,68.42,68.46,51900.0,35.7956,35.7956,35.6653,35.6861,51900.0
2008-02-05 09:30:00,66.66,66.7,66.18,66.54,85200.0,34.7479,34.7687,34.4976,34.6853,85200.0
2008-02-05 10:00:00,66.55,66.55,66.25,66.42,59700.0,34.6905,34.6905,34.5341,34.6228,59700.0
2008-02-05 10:30:00,66.41,66.5,65.86,65.98,58900.0,34.6175,34.6645,34.3308,34.3934,58900.0
2008-02-05 11:00:00,65.9,65.9,65.72,65.72,30600.0,34.3517,34.3517,34.2579,34.2579,30600.0
2008-02-05 11:30:00,65.71,66.09,65.65,66.03,68500.0,34.2527,34.4507,34.2214,34.4195,68500.0
2008-02-05 12:00:00,65.99,66.02,65.78,65.81,34600.0,34.3986,34.4142,34.2891,34.3048,34600.0
2008-02-05 12:30:00,65.82,65.9,65.69,65.83,57400.0,34.31,34.3517,34.2422,34.3152,57400.0
2008-02-05 13:00:00,65.83,65.94,65.56,65.65,86500.0,34.3152,34.3725,34.1745,34.2214,86500.0
2008-02-05 13:30:00,65.66,65.66,65.42,65.51,40400.0,34.2266,34.2266,34.1015,34.1484,40400.0
2008-02-05 14:00:00,65.54,65.62,65.38,65.54,79100.0,34.164,34.2057,34.0806,34.164,79100.0
2008-02-05 14:30:00,65.53,65.75,65.52,65.53,39500.0,34.1588,34.2735,34.1536,34.1588,39500.0
2008-02-05 15:00:00,65.52,65.57,65.27,65.4,74600.0,34.1536,34.1797,34.0233,34.0911,74600.0
2008-02-05 15:30:00,65.42,65.51,65.05,65.11,47300.0,34.1015,34.1484,33.9086,33.9399,47300.0
2008-02-06 09:30:00,65.48,66.11,65.48,65.71,21600.0,34.1328,34.4612,34.1328,34.2527,21600.0
2008-02-06 10:00:00,65.82,66.08,65.82,65.91,41600.0,34.31,34.4455,34.31,34.3569,41600.0
2008-02-06 10:30:00,66.0,66.18,65.82,66.08,115600.0,34.4038,34.4976,34.31,34.4455,115600.0
2008-02-06 11:00:00,66.05,66.29,66.01,66.27,6500.0,34.4299,34.555,34.409,34.5446,6500.0
2008-02-06 11:30:00,66.27,66.36,66.19,66.27,53600.0,34.5446,34.5915,34.5029,34.5446,53600.0
2008-02-06 12:00:00,66.28,66.38,66.07,66.08,33400.0,34.5498,34.6019,34.4403,34.4455,33400.0
2008-02-06 12:30:00,66.11,66.15,66.02,66.15,25400.0,34.4612,34.482,34.4142,34.482,25400.0
2008-02-06 13:00:00,66.13,66.19,66.06,66.18,20600.0,34.4716,34.5029,34.4351,34.4976,20600.0
2008-02-06 13:30:00,66.09,66.09,65.79,65.79,59900.0,34.4507,34.4507,34.2944,34.2944,59900.0
2008-02-06 14:00:00,65.76,65.81,65.47,65.63,97300.0,34.2787,34.3048,34.1275,34.2109,97300.0
2008-02-06 14:30:00,65.63,65.74,65.51,65.61,216200.0,34.2109,34.2683,34.1484,34.2005,216200.0
2008-02-06 15:00:00,65.64,65.66,65.33,65.47,122600.0,34.2162,34.2266,34.0546,34.1275,122600.0
2008-02-06 15:30:00,65.44,65.47,65.14,65.33,168800.0,34.1119,34.1275,33.9555,34.0546,168800.0
2008-02-07 09:30:00,64.44,64.81,64.27,64.33,91900.0,33.5906,33.7835,33.502,33.5333,91900.0
2008-02-07 10:00:00,64.36,65.07,64.36,64.83,42500.0,33.5489,33.919,33.5489,33.7939,42500.0
2008-02-07 10:30:00,64.8,64.94,64.48,64.6,45500.0,33.7783,33.8513,33.6115,33.674,45500.0
2008-02-07 11:00:00,64.68,64.68,64.21,64.38,16900.0,33.7157,33.7157,33.4707,33.5594,16900.0
2008-02-07 11:30:00,64.41,64.41,64.1,64.37,43900.0,33.575,33.575,33.4134,33.5541,43900.0
2008-02-07 12:00:00,64.33,64.35,64.14,64.31,79500.0,33.5333,33.5437,33.4343,33.5229,79500.0
2008-02-07 12:30:00,64.36,64.72,64.36,64.72,83800.0,33.5489,33.7366,33.5489,33.7366,83800.0
2008-02-07 13:00:00,64.69,64.69,64.43,64.58,10300.0,33.721,33.721,33.5854,33.6636,10300.0
2008-02-07 13:30:00,64.54,64.96,64.5,64.94,27300.0,33.6428,33.8617,33.6219,33.8513,27300.0
2008-02-07 14:00:00,64.95,65.1,64.64,64.74,58700.0,33.8565,33.9347,33.6949,33.747,58700.0
2008-02-07 14:30:00,64.68,64.7,64.42,64.44,24500.0,33.7157,33.7262,33.5802,33.5906,24500.0
2008-02-07 15:00:00,64.43,64.7,64.08,64.56,51300.0,33.5854,33.7262,33.403,33.6532,51300.0
2008-02-07 15:30:00,64.56,64.76,64.44,64.76,25100.0,33.6532,33.7574,33.5906,33.7574,25100.0
2008-02-08 09:30:00,64.01,64.48,64.01,64.48,21700.0,33.3665,33.6115,33.3665,33.6115,21700.0
2008-02-08 10:00:00,64.44,64.58,64.36,64.42,101500.0,33.5906,33.6636,33.5489,33.5802,101500.0
2008-02-08 10:30:00,64.41,64.54,64.3,64.5,10600.0,33.575,33.6428,33.5177,33.6219,10600.0
2008-02-08 11:00:00,64.51,64.79,64.49,64.63,15200.0,33.6271,33.7731,33.6167,33.6897,15200.0
2008-02-08 11:30:00,64.59,64.66,64.37,64.37,40300.0,33.6688,33.7053,33.5541,33.5541,40300.0
2008-02-08 12:00:00,64.34,64.45,64.08,64.16,19100.0,33.5385,33.5959,33.403,33.4447,19100.0
2008-02-08 12:30:00,64.33,64.38,64.14,64.33,6400.0,33.5333,33.5594,33.4343,33.5333,6400.0
2008-02-08 13:00:00,64.29,64.32,64.07,64.15,95300.0,33.5124,33.5281,33.3978,33.4395,95300.0
2008-02-08 13:30:00,64.15,64.2,63.81,64.16,48800.0,33.4395,33.4655,33.2622,33.4447,48800.0
2008-02-08 14:00:00,64.17,64.43,64.04,64.41,27100.0,33.4499,33.5854,33.3821,33.575,27100.0
2008-02-08 14:30:00,64.33,64.37,64.06,64.06,15200.0,33.5333,33.5541,33.3926,33.3926,15200.0
2008-02-08 15:00:00,64.04,64.32,64.04,64.29,11100.0,33.3821,33.5281,33.3821,33.5124,11100.0
2008-02-08 15:30:00,64.34,64.62,64.32,64.4,31300.0,33.5385,33.6845,33.5281,33.5698,31300.0
2008-02-11 09:30:00,64.13,64.63,63.88,63.88,35200.0,33.429,33.6897,33.2987,33.2987,35200.0
2008-02-11 10:00:00,64.08,64.08,63.66,63.86,81600.0,33.403,33.403,33.184,33.2883,81600.0
2008-02-11 10:30:00,63.89,63.94,63.78,63.91,116200.0,33.3039,33.33,33.2466,33.3144,116200.0
2008-02-11 11:00:00,63.92,64.09,63.9,64.01,81600.0,33.3196,33.4082,33.3092,33.3665,81600.0
2008-02-11 11:30:00,63.99,64.0,63.89,63.94,25000.0,33.3561,33.3613,33.3039,33.33,25000.0
2008-02-11 12:00:00,63.96,64.16,63.92,64.09,2700.0,33.3404,33.4447,33.3196,33.4082,2700.0
2008-02-11 12:30:00,64.04,64.36,64.04,64.33,6700.0,33.3821,33.5489,33.3821,33.5333,6700.0
2008-02-11 13:00:00,64.41,64.41,64.24,64.36,18300.0,33.575,33.575,33.4864,33.5489,18300.0
2008-02-11 13:30:00,64.45,64.51,64.29,64.45,22000.0,33.5959,33.6271,33.5124,33.5959,22000.0
2008-02-11 14:00:00,64.45,64.54,64.37,64.37,34000.0,33.5959,33.6428,33.5541,33.5541,34000.0
2008-02-11 14:30:00,64.36,64.5,64.24,64.41,14100.0,33.5489,33.6219,33.4864,33.575,14100.0
2008-02-11 15:00:00,64.41,64.6,64.32,64.53,18700.0,33.575,33.674,33.5281,33.6376,18700.0
2008-02-11 15:30:00,64.57,64.58,64.39,64.5,21800.0,33.6584,33.6636,33.5646,33.6219,21800.0
2008-02-12 09:30:00,65.53,65.8,65.32,65.61,163900.0,34.1588,34.2996,34.0494,34.2005,163900.0
2008-02-12 10:00:00,65.63,66.06,65.63,65.95,149600.0,34.2109,34.4351,34.2109,34.3778,149600.0
2008-02-12 10:30:00,65.92,66.36,65.92,66.36,32000.0,34.3621,34.5915,34.3621,34.5915,32000.0
2008-02-12 11:00:00,66.32,66.56,66.24,66.43,18800.0,34.5706,34.6957,34.5289,34.628,18800.0
2008-02-12 11:30:00,66.45,66.5,66.3,66.34,31100.0,34.6384,34.6645,34.5602,34.5811,31100.0
2008-02-12 12:00:00,66.35,66.35,66.09,66.15,41600.0,34.5863,34.5863,34.4507,34.482,41600.0
2008-02-12 12:30:00,66.15,66.15,66.01,66.1,20400.0,34.482,34.482,34.409,34.4559,20400.0
2008-02-12 13:00:00,66.17,66.32,66.12,66.3,11500.0,34.4924,34.5706,34.4664,34.5602,11500.0
2008-02-12 13:30:00,66.27,66.34,66.17,66.34,65100.0,34.5446,34.5811,34.4924,34.5811,65100.0
2008-02-12 14:00:00,66.3,66.37,66.17,66.21,87200.0,34.5602,34.5967,34.4924,34.5133,87200.0
2008-02-12 14:30:00,66.22,66.41,66.1,66.41,39000.0,34.5185,34.6175,34.4559,34.6175,39000.0
2008-02-12 15:00:00,66.4,66.4,65.93,66.04,33600.0,34.6123,34.6123,34.3673,34.4247,33600.0
2008-02-12 15:30:00,66.04,66.04,65.74,66.03,42100.0,34.4247,34.4247,34.2683,34.4195,42100.0
2008-02-13 09:30:00,66.13,66.77,66.13,66.42,31500.0,34.4716,34.8052,34.4716,34.6228,31500.0
2008-02-13 10:00:00,66.39,66.55,66.24,66.31,125200.0,34.6071,34.6905,34.5289,34.5654,125200.0
2008-02-13 10:30:00,66.16,66.3,66.1,66.3,19900.0,34.4872,34.5602,34.4559,34.5602,19900.0
2008-02-13 11:00:00,66.3,66.44,66.26,66.43,33200.0,34.5602,34.6332,34.5393,34.628,33200.0
2008-02-13 11:30:00,66.4,66.5,66.3,66.41,33100.0,34.6123,34.6645,34.5602,34.6175,33100.0
2008-02-13 12:00:00,66.4,66.53,66.4,66.49,151100.0,34.6123,34.6801,34.6123,34.6592,151100.0
2008-02-13 12:30:00,66.51,66.67,66.5,66.64,9900.0,34.6697,34.7531,34.6645,34.7374,9900.0
2008-02-13 13:00:00,66.58,66.91,66.58,66.77,5200.0,34.7062,34.8782,34.7062,34.8052,5200.0
2008-02-13 13:30:00,66.77,66.92,66.74,66.82,20700.0,34.8052,34.8834,34.7896,34.8313,20700.0
2008-02-13 14:00:00,66.82,66.86,66.66,66.66,7700.0,34.8313,34.8521,34.7479,34.7479,7700.0
2008-02-13 14:30:00,66.67,66.84,66.66,66.83,74200.0,34.7531,34.8417,34.7479,34.8365,74200.0
2008-02-13 15:00:00,66.82,66.98,66.8,66.95,105500.0,34.8313,34.9147,34.8208,34.899,105500.0
2008-02-13 15:30:00,66.94,67.06,66.82,66.83,8400.0,34.8938,34.9564,34.8313,34.8365,8400.0
2008-02-14 09:30:00,67.31,67.31,66.89,67.06,62000.0,35.0867,35.0867,34.8677,34.9564,62000.0
2008-02-14 10:00:00,67.07,67.2,66.97,67.17,169700.0,34.9616,35.0293,34.9095,35.0137,169700.0
2008-02-14 10:30:00,67.18,67.21,67.08,67.12,36100.0,35.0189,35.0346,34.9668,34.9876,36100.0
2008-02-14 11:00:00,67.09,67.09,66.53,66.69,81900.0,34.972,34.972,34.6801,34.7635,81900.0
2008-02-14 11:30:00,66.68,66.78,66.59,66.7,79100.0,34.7583,34.8104,34.7114,34.7687,79100.0
2008-02-14 12:00:00,66.7,66.83,66.58,66.8,33300.0,34.7687,34.8365,34.7062,34.8208,33300.0
2008-02-14 12:30:00,66.85,66.85,66.67,66.67,62800.0,34.8469,34.8469,34.7531,34.7531,62800.0
2008-02-14 13:00:00,66.64,66.64,66.49,66.54,156700.0,34.7374,34.7374,34.6592,34.6853,156700.0
2008-02-14 13:30:00,66.58,66.71,66.53,66.69,87100.0,34.7062,34.7739,34.6801,34.7635,87100.0
2008-02-14 14:00:00,66.69,66.75,66.61,66.61,75700.0,34.7635,34.7948,34.7218,34.7218,75700.0
2008-02-14 14:30:00,66.61,66.66,66.33,66.5,16500.0,34.7218,34.7479,34.5758,34.6645,16500.0
2008-02-14 15:00:00,66.49,66.75,66.39,66.6,11500.0,34.6592,34.7948,34.6071,34.7166,11500.0
2008-02-14 15:30:00,66.63,66.66,66.39,66.4,10300.0,34.7322,34.7479,34.6071,34.6123,10300.0
2008-02-15 09:30:00,65.68,66.04,65.55,65.69,29300.0,34.237,34.4247,34.1692,34.2422,29300.0
2008-02-15 10:00:00,65.69,66.07,65.69,66.01,17500.0,34.2422,34.4403,34.2422,34.409,17500.0
2008-02-15 10:30:00,66.09,66.15,65.71,65.78,15100.0,34.4507,34.482,34.2527,34.2891,15100.0
2008-02-15 11:00:00,65.74,65.87,65.62,65.73,13300.0,34.2683,34.3361,34.2057,34.2631,13300.0
2008-02-15 11:30:00,65.73,65.83,65.68,65.77,25400.0,34.2631,34.3152,34.237,34.2839,25400.0
2008-02-15 12:00:00,65.81,65.96,65.71,65.77,18100.0,34.3048,34.383,34.2527,34.2839,18100.0
2008-02-15 12:30:00,65.72,65.86,65.72,65.81,20800.0,34.2579,34.3308,34.2579,34.3048,20800.0
2008-02-15 13:00:00,65.85,65.94,65.74,65.91,25000.0,34.3256,34.3725,34.2683,34.3569,25000.0
2008-02-15 13:30:00,65.9,66.05,65.9,66.05,6700.0,34.3517,34.4299,34.3517,34.4299,6700.0
2008-02-15 14:00:00,66.09,66.13,65.89,65.95,24900.0,34.4507,34.4716,34.3465,34.3778,24900.0
2008-02-15 14:30:00,66.03,66.04,65.88,65.96,5300.0,34.4195,34.4247,34.3413,34.383,5300.0
2008-02-15 15:00:00,65.96,66.21,65.96,66.09,12800.0,34.383,34.5133,34.383,34.4507,12800.0
2008-02-15 15:30:00,66.09,66.31,66.09,66.26,8800.0,34.4507,34.5654,34.4507,34.5393,8800.0
2008-02-19 09:30:00,67.36,67.83,67.36,67.65,58000.0,35.1127,35.3577,35.1127,35.2639,58000.0
2008-02-19 10:00:00,67.62,67.72,67.54,67.62,94500.0,35.2483,35.3004,35.2066,35.2483,94500.0
2008-02-19 10:30:00,67.64,67.64,67.47,67.54,21300.0,35.2587,35.2587,35.1701,35.2066,21300.0
2008-02-19 11:00:00,67.56,67.56,67.29,67.33,7800.0,35.217,35.217,35.0763,35.0971,7800.0
2008-02-19 11:30:00,67.39,67.6,67.39,67.6,8400.0,35.1284,35.2379,35.1284,35.2379,8400.0
2008-02-19 12:00:00,67.51,67.7,67.51,67.65,3700.0,35.1909,35.29,35.1909,35.2639,3700.0
2008-02-19 12:30:00,67.63,67.64,67.41,67.47,4300.0,35.2535,35.2587,35.1388,35.1701,4300.0
2008-02-19 13:00:00,67.48,67.77,67.48,67.77,4200.0,35.1753,35.3265,35.1753,35.3265,4200.0
2008-02-19 13:30:00,67.74,67.75,67.6,67.65,7000.0,35.3108,35.316,35.2379,35.2639,7000.0
2008-02-19 14:00:00,67.65,67.74,67.57,67.64,31700.0,35.2639,35.3108,35.2222,35.2587,31700.0
2008-02-19 14:30:00,67.6,67.65,67.06,67.06,36700.0,35.2379,35.2639,34.9564,34.9564,36700.0
2008-02-19 15:00:00,67.02,67.02,66.87,66.91,41900.0,34.9355,34.9355,34.8573,34.8782,41900.0
2008-02-19 15:30:00,66.92,67.11,66.88,67.06,17400.0,34.8834,34.9824,34.8625,34.9564,17400.0
2008-02-20 09:30:00,66.11,66.36,66.0,66.15,68100.0,34.4612,34.5915,34.4038,34.482,68100.0
2008-02-20 10:00:00,66.15,66.25,66.03,66.19,23000.0,34.482,34.5341,34.4195,34.5029,23000.0
2008-02-20 10:30:00,66.21,66.34,66.03,66.03,127200.0,34.5133,34.5811,34.4195,34.4195,127200.0
2008-02-20 11:00:00,66.01,66.27,66.01,66.24,33000.0,34.409,34.5446,34.409,34.5289,33000.0
2008-02-20 11:30:00,66.29,66.29,66.15,66.21,37800.0,34.555,34.555,34.482,34.5133,37800.0
2008-02-20 12:00:00,66.22,66.82,66.22,66.68,148200.0,34.5185,34.8313,34.5185,34.7583,148200.0
2008-02-20 12:30:00,66.68,66.77,66.64,66.64,79100.0,34.7583,34.8052,34.7374,34.7374,79100.0
2008-02-20 13:00:00,66.64,66.93,66.64,66.71,50600.0,34.7374,34.8886,34.7374,34.7739,50600.0
2008-02-20 13:30:00,66.7,66.95,66.63,66.82,64900.0,34.7687,34.899,34.7322,34.8313,64900.0
2008-02-20 14:00:00,66.83,66.96,66.72,66.85,148100.0,34.8365,34.9042,34.7791,34.8469,148100.0
2008-02-20 14:30:00,66.84,67.3,66.77,67.26,75000.0,34.8417,35.0815,34.8052,35.0606,75000.0
2008-02-20 15:00:00,67.19,67.25,67.0,67.0,21500.0,35.0241,35.0554,34.9251,34.9251,21500.0
2008-02-20 15:30:00,66.98,67.06,66.87,67.01,26600.0,34.9147,34.9564,34.8573,34.9303,26600.0
2008-02-21 09:30:00,67.22,67.81,67.22,67.58,25800.0,35.0398,35.3473,35.0398,35.2274,25800.0
2008-02-21 10:00:00,67.55,67.61,67.37,67.47,35800.0,35.2118,35.2431,35.118,35.1701,35800.0
2008-02-21 10:30:00,67.48,67.48,67.24,67.26,31300.0,35.1753,35.1753,35.0502,35.0606,31300.0
2008-02-21 11:00:00,67.24,67.4,67.16,67.24,16300.0,35.0502,35.1336,35.0085,35.0502,16300.0
2008-02-21 11:30:00,67.4,67.67,67.29,67.63,27400.0,35.1336,35.2743,35.0763,35.2535,27400.0
2008-02-21 12:00:00,67.55,67.55,67.26,67.37,14100.0,35.2118,35.2118,35.0606,35.118,14100.0
2008-02-21 12:30:00,67.23,67.35,67.18,67.31,17800.0,35.045,35.1075,35.0189,35.0867,17800.0
2008-02-21 13:00:00,67.31,67.31,67.09,67.19,11400.0,35.0867,35.0867,34.972,35.0241,11400.0
2008-02-21 13:30:00,67.2,67.24,67.03,67.18,17100.0,35.0293,35.0502,34.9407,35.0189,17100.0
2008-02-21 14:00:00,67.18,67.31,67.09,67.26,18000.0,35.0189,35.0867,34.972,35.0606,18000.0
2008-02-21 14:30:00,67.3,67.35,67.05,67.08,14400.0,35.0815,35.1075,34.9512,34.9668,14400.0
2008-02-21 15:00:00,67.08,67.08,66.86,66.86,16400.0,34.9668,34.9668,34.8521,34.8521,16400.0
2008-02-21 15:30:00,67.04,67.04,66.78,66.83,23600.0,34.9459,34.9459,34.8104,34.8365,23600.0
2008-02-22 09:30:00,67.58,67.67,67.4,67.43,34300.0,35.2274,35.2743,35.1336,35.1492,34300.0
2008-02-22 10:00:00,67.35,67.35,67.09,67.23,43200.0,35.1075,35.1075,34.972,35.045,43200.0
2008-02-22 10:30:00,67.08,67.12,66.65,66.77,10000.0,34.9668,34.9876,34.7426,34.8052,10000.0
2008-02-22 11:00:00,66.85,66.9,66.69,66.85,6300.0,34.8469,34.873,34.7635,34.8469,6300.0
2008-02-22 11:30:00,66.88,67.0,66.8,66.91,10400.0,34.8625,34.9251,34.8208,34.8782,10400.0
2008-02-22 12:00:00,66.84,66.84,66.57,66.65,5600.0,34.8417,34.8417,34.7009,34.7426,5600.0
2008-02-22 12:30:00,66.65,66.78,66.58,66.78,7800.0,34.7426,34.8104,34.7062,34.8104,7800.0
2008-02-22 13:00:00,66.71,66.87,66.64,66.81,18000.0,34.7739,34.8573,34.7374,34.826,18000.0
2008-02-22 13:30:00,66.78,66.84,66.62,66.74,99000.0,34.8104,34.8417,34.727,34.7896,99000.0
2008-02-22 14:00:00,66.74,66.75,66.5,66.65,25300.0,34.7896,34.7948,34.6645,34.7426,25300.0
2008-02-22 14:30:00,66.61,66.86,66.57,66.75,6000.0,34.7218,34.8521,34.7009,34.7948,6000.0
2008-02-22 15:00:00,66.73,66.79,66.49,66.79,12300.0,34.7843,34.8156,34.6592,34.8156,12300.0
2008-02-22 15:30:00,66.69,67.63,66.69,67.59,69700.0,34.7635,35.2535,34.7635,35.2326,69700.0
2008-02-25 09:30:00,67.99,67.99,67.44,67.44,52800.0,35.4411,35.4411,35.1544,35.1544,52800.0
2008-02-25 10:00:00,67.48,67.78,67.44,67.78,71000.0,35.1753,35.3317,35.1544,35.3317,71000.0
2008-02-25 10:30:00,67.79,68.12,67.72,68.12,12000.0,35.3369,35.5089,35.3004,35.5089,12000.0
2008-02-25 11:00:00,68.11,68.17,68.07,68.07,9900.0,35.5037,35.535,35.4828,35.4828,9900.0
2008-02-25 11:30:00,68.11,68.12,67.87,67.9,33800.0,35.5037,35.5089,35.3786,35.3942,33800.0
2008-02-25 12:00:00,67.84,67.94,67.75,67.79,10600.0,35.363,35.4151,35.316,35.3369,10600.0
2008-02-25 12:30:00,67.8,67.93,67.77,67.9,16400.0,35.3421,35.4099,35.3265,35.3942,16400.0
2008-02-25 13:00:00,67.84,67.99,67.75,67.83,22000.0,35.363,35.4411,35.316,35.3577,22000.0
2008-02-25 13:30:00,67.85,67.85,67.66,67.84,26500.0,35.3682,35.3682,35.2691,35.363,26500.0
2008-02-25 14:00:00,67.87,68.35,67.78,68.35,12600.0,35.3786,35.6288,35.3317,35.6288,12600.0
2008-02-25 14:30:00,68.39,68.4,68.03,68.23,35500.0,35.6497,35.6549,35.462,35.5663,35500.0
2008-02-25 15:00:00,68.33,68.46,68.23,68.46,20300.0,35.6184,35.6861,35.5663,35.6861,20300.0
2008-02-25 15:30:00,68.44,68.7,68.43,68.63,16200.0,35.6757,35.8112,35.6705,35.7748,16200.0
2008-02-26 09:30:00,68.99,68.99,68.64,68.89,45100.0,35.9624,35.9624,35.78,35.9103,45100.0
2008-02-26 10:00:00,68.84,68.92,68.6,68.85,106600.0,35.8842,35.9259,35.7591,35.8894,106600.0
2008-02-26 10:30:00,68.81,69.3,68.76,69.19,55000.0,35.8686,36.124,35.8425,36.0667,55000.0
2008-02-26 11:00:00,69.2,69.32,69.14,69.32,17900.0,36.0719,36.1344,36.0406,36.1344,17900.0
2008-02-26 11:30:00,69.25,69.54,69.24,69.54,18600.0,36.0979,36.2491,36.0927,36.2491,18600.0
2008-02-26 12:00:00,69.57,69.99,69.55,69.88,19400.0,36.2648,36.4837,36.2543,36.4263,19400.0
2008-02-26 12:30:00,69.9,69.93,69.74,69.93,5600.0,36.4368,36.4524,36.3534,36.4524,5600.0
2008-02-26 13:00:00,69.95,70.07,69.83,69.92,15300.0,36.4628,36.5254,36.4003,36.4472,15300.0
2008-02-26 13:30:00,69.88,69.99,69.78,69.8,19100.0,36.4263,36.4837,36.3742,36.3846,19100.0
2008-02-26 14:00:00,69.83,70.0,69.75,69.97,8300.0,36.4003,36.4889,36.3586,36.4733,8300.0
2008-02-26 14:30:00,70.0,70.24,70.0,70.2,15700.0,36.4889,36.614,36.4889,36.5932,15700.0
2008-02-26 15:00:00,70.14,70.18,69.78,69.91,18400.0,36.5619,36.5827,36.3742,36.442,18400.0
2008-02-26 15:30:00,69.97,70.04,69.79,69.97,15800.0,36.4733,36.5098,36.3794,36.4733,15800.0
2008-02-27 09:30:00,69.24,69.67,69.19,69.63,32700.0,36.0927,36.3169,36.0667,36.296,32700.0
2008-02-27 10:00:00,69.67,69.73,69.45,69.58,20000.0,36.3169,36.3482,36.2022,36.27,20000.0
2008-02-27 10:30:00,69.66,70.19,69.66,70.11,16100.0,36.3117,36.5879,36.3117,36.5462,16100.0
2008-02-27 11:00:00,70.11,70.33,70.1,70.26,26900.0,36.5462,36.6609,36.541,36.6244,26900.0
2008-02-27 11:30:00,70.22,70.48,70.22,70.35,8300.0,36.6036,36.7391,36.6036,36.6713,8300.0
2008-02-27 12:00:00,70.4,70.4,70.13,70.14,4500.0,36.6974,36.6974,36.5567,36.5619,4500.0
2008-02-27 12:30:00,70.14,70.28,70.14,70.27,12200.0,36.5619,36.6349,36.5619,36.6296,12200.0
2008-02-27 13:00:00,70.21,70.28,70.15,70.18,13000.0,36.5984,36.6349,36.5671,36.5827,13000.0
2008-02-27 13:30:00,70.2,70.23,69.98,70.08,41700.0,36.5932,36.6088,36.4785,36.5306,41700.0
2008-02-27 14:00:00,69.99,69.99,69.69,69.78,76000.0,36.4837,36.4837,36.3273,36.3742,76000.0
2008-02-27 14:30:00,69.78,70.07,69.78,70.07,13800.0,36.3742,36.5254,36.3742,36.5254,13800.0
2008-02-27 15:00:00,70.01,70.09,69.86,70.09,20500.0,36.4941,36.5358,36.4159,36.5358,20500.0
2008-02-27 15:30:00,70.07,70.11,69.89,70.05,14200.0,36.5254,36.5462,36.4316,36.515,14200.0
2008-02-28 09:30:00,69.55,69.55,69.27,69.51,19100.0,36.2543,36.2543,36.1084,36.2335,19100.0
2008-02-28 10:00:00,69.47,69.58,69.39,69.58,15000.0,36.2126,36.27,36.1709,36.27,15000.0
2008-02-28 10:30:00,69.56,69.69,69.52,69.66,10800.0,36.2595,36.3273,36.2387,36.3117,10800.0
2008-02-28 11:00:00,69.63,69.65,69.26,69.26,12500.0,36.296,36.3065,36.1032,36.1032,12500.0
2008-02-28 11:30:00,69.23,69.4,69.2,69.39,16500.0,36.0875,36.1761,36.0719,36.1709,16500.0
2008-02-28 12:00:00,69.38,69.45,69.2,69.45,10200.0,36.1657,36.2022,36.0719,36.2022,10200.0
2008-02-28 12:30:00,69.45,69.54,69.42,69.46,10600.0,36.2022,36.2491,36.1866,36.2074,10600.0
2008-02-28 13:00:00,69.44,69.7,69.41,69.47,2900.0,36.197,36.3325,36.1814,36.2126,2900.0
2008-02-28 13:30:00,69.49,69.72,69.49,69.72,37500.0,36.2231,36.3429,36.2231,36.3429,37500.0
2008-02-28 14:00:00,69.68,69.87,69.64,69.87,4800.0,36.3221,36.4211,36.3012,36.4211,4800.0
2008-02-28 14:30:00,69.84,69.94,69.78,69.94,9300.0,36.4055,36.4576,36.3742,36.4576,9300.0
2008-02-28 15:00:00,69.9,69.9,69.53,69.56,15000.0,36.4368,36.4368,36.2439,36.2595,15000.0
2008-02-28 15:30:00,69.58,69.71,69.53,69.6,27000.0,36.27,36.3377,36.2439,36.2804,27000.0
2008-02-29 09:30:00,68.76,68.76,68.27,68.49,25400.0,35.8425,35.8425,35.5871,35.7018,25400.0
2008-02-29 10:00:00,68.5,68.55,68.03,68.16,18200.0,35.707,35.7331,35.462,35.5298,18200.0
2008-02-29 10:30:00,68.21,68.24,67.93,68.24,14800.0,35.5558,35.5715,35.4099,35.5715,14800.0
2008-02-29 11:00:00,68.1,68.37,68.06,68.16,13600.0,35.4985,35.6392,35.4776,35.5298,13600.0
2008-02-29 11:30:00,68.37,68.54,68.36,68.37,8300.0,35.6392,35.7278,35.634,35.6392,8300.0
2008-02-29 12:00:00,68.45,68.48,68.34,68.48,6200.0,35.6809,35.6966,35.6236,35.6966,6200.0
2008-02-29 12:30:00,68.41,68.41,68.25,68.31,28700.0,35.6601,35.6601,35.5767,35.608,28700.0
2008-02-29 13:00:00,68.27,68.42,68.27,68.36,23100.0,35.5871,35.6653,35.5871,35.634,23100.0
2008-02-29 13:30:00,68.32,68.33,68.07,68.08,92600.0,35.6132,35.6184,35.4828,35.4881,92600.0
2008-02-29 14:00:00,68.08,68.1,67.91,67.92,44800.0,35.4881,35.4985,35.3994,35.4047,44800.0
2008-02-29 14:30:00,67.96,68.12,67.87,68.01,84800.0,35.4255,35.5089,35.3786,35.4516,84800.0
2008-02-29 15:00:00,68.01,68.12,67.92,67.99,50400.0,35.4516,35.5089,35.4047,35.4411,50400.0
2008-02-29 15:30:00,68.01,68.02,67.66,67.73,86900.0,35.4516,35.4568,35.2691,35.3056,86900.0
2008-03-03 09:30:00,67.88,67.88,67.45,67.58,12400.0,35.3838,35.3838,35.1597,35.2274,12400.0
2008-03-03 10:00:00,67.61,67.97,67.6,67.97,21100.0,35.2431,35.4307,35.2379,35.4307,21100.0
2008-03-03 10:30:00,67.88,67.91,67.53,67.54,7100.0,35.3838,35.3994,35.2014,35.2066,7100.0
2008-03-03 11:00:00,67.5,67.5,67.27,67.41,16200.0,35.1857,35.1857,35.0658,35.1388,16200.0
2008-03-03 11:30:00,67.36,67.77,67.36,67.77,21100.0,35.1127,35.3265,35.1127,35.3265,21100.0
2008-03-03 12:00:00,67.78,67.78,67.58,67.77,21700.0,35.3317,35.3317,35.2274,35.3265,21700.0
2008-03-03 12:30:00,67.7,67.78,67.63,67.63,4600.0,35.29,35.3317,35.2535,35.2535,4600.0
2008-03-03 13:00:00,67.62,67.72,67.52,67.6,3700.0,35.2483,35.3004,35.1961,35.2379,3700.0
2008-03-03 13:30:00,67.57,67.72,67.49,67.61,48400.0,35.2222,35.3004,35.1805,35.2431,48400.0
2008-03-03 14:00:00,67.48,67.7,67.4,67.44,20900.0,35.1753,35.29,35.1336,35.1544,20900.0
2008-03-03 14:30:00,67.58,67.62,67.23,67.25,21500.0,35.2274,35.2483,35.045,35.0554,21500.0
2008-03-03 15:00:00,67.27,67.59,67.27,67.59,17800.0,35.0658,35.2326,35.0658,35.2326,17800.0
2008-03-03 15:30:00,67.61,67.74,67.56,67.74,35300.0,35.2431,35.3108,35.217,35.3108,35300.0
2008-03-04 09:30:00,67.0,67.03,66.79,67.03,37200.0,34.9251,34.9407,34.8156,34.9407,37200.0
2008-03-04 10:00:00,66.91,67.16,66.89,66.98,15900.0,34.8782,35.0085,34.8677,34.9147,15900.0
2008-03-04 10:30:00,66.97,66.97,66.66,66.68,28100.0,34.9095,34.9095,34.7479,34.7583,28100.0
2008-03-04 11:00:00,66.6,66.63,66.41,66.63,23800.0,34.7166,34.7322,34.6175,34.7322,23800.0
2008-03-04 11:30:00,66.69,66.8,66.57,66.57,7400.0,34.7635,34.8208,34.7009,34.7009,7400.0
2008-03-04 12:00:00,66.6,66.85,66.57,66.85,9900.0,34.7166,34.8469,34.7009,34.8469,9900.0
2008-03-04 12:30:00,66.88,66.91,66.58,66.62,25100.0,34.8625,34.8782,34.7062,34.727,25100.0
2008-03-04 13:00:00,66.63,66.9,66.5,66.9,9900.0,34.7322,34.873,34.6645,34.873,9900.0
2008-03-04 13:30:00,66.83,66.86,66.52,66.6,15400.0,34.8365,34.8521,34.6749,34.7166,15400.0
2008-03-04 14:00:00,66.57,66.63,66.42,66.62,32600.0,34.7009,34.7322,34.6228,34.727,32600.0
2008-03-04 14:30:00,66.64,66.96,66.55,66.85,27400.0,34.7374,34.9042,34.6905,34.8469,27400.0
2008-03-04 15:00:00,66.93,67.25,66.93,67.08,59200.0,34.8886,35.0554,34.8886,34.9668,59200.0
2008-03-04 15:30:00,67.06,67.35,67.06,67.21,20300.0,34.9564,35.1075,34.9564,35.0346,20300.0
2008-03-05 09:30:00,67.86,67.86,67.49,67.67,15700.0,35.3734,35.3734,35.1805,35.2743,15700.0
2008-03-05 10:00:00,67.67,68.0,67.67,67.92,32900.0,35.2743,35.4464,35.2743,35.4047,32900.0
2008-03-05 10:30:00,67.97,68.23,67.86,68.1,7200.0,35.4307,35.5663,35.3734,35.4985,7200.0
2008-03-05 11:00:00,68.06,68.26,68.06,68.17,3900.0,35.4776,35.5819,35.4776,35.535,3900.0
2008-03-05 11:30:00,68.2,68.26,67.99,68.04,21700.0,35.5506,35.5819,35.4411,35.4672,21700.0
2008-03-05 12:00:00,68.1,68.38,68.04,68.07,23500.0,35.4985,35.6444,35.4672,35.4828,23500.0
2008-03-05 12:30:00,68.1,68.19,67.99,68.17,17100.0,35.4985,35.5454,35.4411,35.535,17100.0
2008-03-05 13:00:00,68.22,68.25,67.66,67.78,65700.0,35.561,35.5767,35.2691,35.3317,65700.0
2008-03-05 13:30:00,67.75,67.75,67.34,67.49,28000.0,35.316,35.316,35.1023,35.1805,28000.0
2008-03-05 14:00:00,67.57,67.79,67.5,67.73,29700.0,35.2222,35.3369,35.1857,35.3056,29700.0
2008-03-05 14:30:00,67.77,67.88,67.63,67.7,46600.0,35.3265,35.3838,35.2535,35.29,46600.0
2008-03-05 15:00:00,67.69,67.74,67.42,67.72,16400.0,35.2848,35.3108,35.144,35.3004,16400.0
2008-03-05 15:30:00,67.69,67.88,67.62,67.88,29600.0,35.2848,35.3838,35.2483,35.3838,29600.0
2008-03-06 09:30:00,68.08,68.14,67.71,67.85,19100.0,35.4881,35.5193,35.2952,35.3682,19100.0
2008-03-06 10:00:00,67.76,67.78,67.58,67.62,31700.0,35.3213,35.3317,35.2274,35.2483,31700.0
2008-03-06 10:30:00,67.65,67.75,67.52,67.74,12200.0,35.2639,35.316,35.1961,35.3108,12200.0
2008-03-06 11:00:00,67.58,67.62,67.4,67.62,9900.0,35.2274,35.2483,35.1336,35.2483,9900.0
2008-03-06 11:30:00,67.63,67.73,67.54,67.67,11600.0,35.2535,35.3056,35.2066,35.2743,11600.0
2008-03-06 12:00:00,67.57,67.62,67.37,67.52,6700.0,35.2222,35.2483,35.118,35.1961,6700.0
2008-03-06 12:30:00,67.44,67.68,67.39,67.51,5500.0,35.1544,35.2796,35.1284,35.1909,5500.0
2008-03-06 13:00:00,67.57,67.66,67.48,67.51,4900.0,35.2222,35.2691,35.1753,35.1909,4900.0
2008-03-06 13:30:00,67.47,67.6,67.41,67.56,27200.0,35.1701,35.2379,35.1388,35.217,27200.0
2008-03-06 14:00:00,67.58,67.66,67.45,67.49,3500.0,35.2274,35.2691,35.1597,35.1805,3500.0
2008-03-06 14:30:00,67.4,67.58,67.38,67.48,22900.0,35.1336,35.2274,35.1232,35.1753,22900.0
2008-03-06 15:00:00,67.4,67.52,67.25,67.49,18400.0,35.1336,35.1961,35.0554,35.1805,18400.0
2008-03-06 15:30:00,67.46,67.46,67.08,67.13,24800.0,35.1649,35.1649,34.9668,34.9929,24800.0
2008-03-07 09:30:00,66.57,67.07,66.5,67.05,31100.0,34.7009,34.9616,34.6645,34.9512,31100.0
2008-03-07 10:00:00,67.1,67.14,66.91,67.04,14400.0,34.9772,34.9981,34.8782,34.9459,14400.0
2008-03-07 10:30:00,67.01,67.42,67.01,67.19,9400.0,34.9303,35.144,34.9303,35.0241,9400.0
2008-03-07 11:00:00,67.14,67.22,67.01,67.05,9500.0,34.9981,35.0398,34.9303,34.9512,9500.0
2008-03-07 11:30:00,66.93,67.01,66.73,66.74,9700.0,34.8886,34.9303,34.7843,34.7896,9700.0
2008-03-07 12:00:00,66.7,66.79,66.64,66.66,8000.0,34.7687,34.8156,34.7374,34.7479,8000.0
2008-03-07 12:30:00,66.69,66.79,66.61,66.79,8000.0,34.7635,34.8156,34.7218,34.8156,8000.0
2008-03-07 13:00:00,66.75,66.75,66.57,66.7,9100.0,34.7948,34.7948,34.7009,34.7687,9100.0
2008-03-07 13:30:00,66.61,66.61,66.45,66.45,23600.0,34.7218,34.7218,34.6384,34.6384,23600.0
2008-03-07 14:00:00,66.39,66.6,66.24,66.3,15700.0,34.6071,34.7166,34.5289,34.5602,15700.0
2008-03-07 14:30:00,66.36,66.55,66.2,66.55,12500.0,34.5915,34.6905,34.5081,34.6905,12500.0
2008-03-07 15:00:00,66.59,67.03,66.37,66.76,22800.0,34.7114,34.9407,34.5967,34.8,22800.0
2008-03-07 15:30:00,66.72,66.83,66.49,66.5,20900.0,34.7791,34.8365,34.6592,34.6645,20900.0
2008-03-10 09:30:00,66.41,66.9,66.41,66.66,11200.0,34.6175,34.873,34.6175,34.7479,11200.0
2008-03-10 10:00:00,66.81,66.84,66.52,66.57,10600.0,34.826,34.8417,34.6749,34.7009,10600.0
2008-03-10 10:30:00,66.62,66.86,66.62,66.69,14100.0,34.727,34.8521,34.727,34.7635,14100.0
2008-03-10 11:00:00,66.68,66.78,66.31,66.31,3700.0,34.7583,34.8104,34.5654,34.5654,3700.0
2008-03-10 11:30:00,66.33,66.37,66.12,66.22,22500.0,34.5758,34.5967,34.4664,34.5185,22500.0
2008-03-10 12:00:00,66.19,66.35,65.94,66.03,41500.0,34.5029,34.5863,34.3725,34.4195,41500.0
2008-03-10 12:30:00,66.02,66.31,66.01,66.19,13500.0,34.4142,34.5654,34.409,34.5029,13500.0
2008-03-10 13:00:00,66.26,66.3,66.11,66.11,3400.0,34.5393,34.5602,34.4612,34.4612,3400.0
2008-03-10 13:30:00,66.09,66.23,65.96,65.96,22900.0,34.4507,34.5237,34.383,34.383,22900.0
2008-03-10 14:00:00,65.95,66.0,65.73,65.89,9200.0,34.3778,34.4038,34.2631,34.3465,9200.0
2008-03-10 14:30:00,65.85,66.09,65.78,65.79,16300.0,34.3256,34.4507,34.2891,34.2944,16300.0
2008-03-10 15:00:00,65.83,65.95,65.7,65.95,80600.0,34.3152,34.3778,34.2474,34.3778,80600.0
2008-03-10 15:30:00,65.81,65.89,65.61,65.79,91800.0,34.3048,34.3465,34.2005,34.2944,91800.0
2008-03-11 09:30:00,67.49,67.81,67.41,67.5,21700.0,35.1805,35.3473,35.1388,35.1857,21700.0
2008-03-11 10:00:00,67.42,67.44,67.14,67.18,9300.0,35.144,35.1544,34.9981,35.0189,9300.0
2008-03-11 10:30:00,67.16,67.2,66.9,67.01,12400.0,35.0085,35.0293,34.873,34.9303,12400.0
2008-03-11 11:00:00,67.03,67.12,66.92,67.06,11400.0,34.9407,34.9876,34.8834,34.9564,11400.0
2008-03-11 11:30:00,67.01,67.02,66.67,66.72,30100.0,34.9303,34.9355,34.7531,34.7791,30100.0
2008-03-11 12:00:00,66.68,66.91,66.68,66.8,17600.0,34.7583,34.8782,34.7583,34.8208,17600.0
2008-03-11 12:30:00,66.81,66.87,66.5,66.81,58100.0,34.826,34.8573,34.6645,34.826,58100.0
2008-03-11 13:00:00,66.74,66.98,66.61,66.98,14900.0,34.7896,34.9147,34.7218,34.9147,14900.0
2008-03-11 13:30:00,66.99,67.1,66.78,67.1,9600.0,34.9199,34.9772,34.8104,34.9772,9600.0
2008-03-11 14:00:00,67.11,67.26,67.04,67.23,17200.0,34.9824,35.0606,34.9459,35.045,17200.0
2008-03-11 14:30:00,67.17,67.43,67.15,67.33,17300.0,35.0137,35.1492,35.0033,35.0971,17300.0
2008-03-11 15:00:00,67.33,67.7,67.28,67.66,15900.0,35.0971,35.29,35.071,35.2691,15900.0
2008-03-11 15:30:00,67.57,67.9,67.45,67.9,163200.0,35.2222,35.3942,35.1597,35.3942,163200.0
2008-03-12 09:30:00,67.71,68.42,67.71,68.14,27700.0,35.2952,35.6653,35.2952,35.5193,27700.0
2008-03-12 10:00:00,68.19,68.19,67.93,68.12,4600.0,35.5454,35.5454,35.4099,35.5089,4600.0
2008-03-12 10:30:00,68.1,68.32,68.04,68.22,5900.0,35.4985,35.6132,35.4672,35.561,5900.0
2008-03-12 11:00:00,68.3,68.55,68.3,68.51,17400.0,35.6027,35.7331,35.6027,35.7122,17400.0
2008-03-12 11:30:00,68.46,68.55,68.29,68.3,5200.0,35.6861,35.7331,35.5975,35.6027,5200.0
2008-03-12 12:00:00,68.31,68.36,68.2,68.22,5500.0,35.608,35.634,35.5506,35.561,5500.0
2008-03-12 12:30:00,68.25,68.39,68.18,68.19,10000.0,35.5767,35.6497,35.5402,35.5454,10000.0
2008-03-12 13:00:00,68.27,68.38,68.21,68.35,5000.0,35.5871,35.6444,35.5558,35.6288,5000.0
2008-03-12 13:30:00,68.35,68.35,68.01,68.16,33700.0,35.6288,35.6288,35.4516,35.5298,33700.0
2008-03-12 14:00:00,68.17,68.23,68.0,68.11,14200.0,35.535,35.5663,35.4464,35.5037,14200.0
2008-03-12 14:30:00,68.15,68.35,68.15,68.17,73900.0,35.5246,35.6288,35.5246,35.535,73900.0
2008-03-12 15:00:00,68.06,68.22,68.02,68.18,33800.0,35.4776,35.561,35.4568,35.5402,33800.0
2008-03-12 15:30:00,68.09,68.11,67.82,67.97,72100.0,35.4933,35.5037,35.3525,35.4307,72100.0
2008-03-13 09:30:00,67.46,67.46,66.86,66.93,17600.0,35.1649,35.1649,34.8521,34.8886,17600.0
2008-03-13 10:00:00,66.95,67.26,66.87,66.95,18100.0,34.899,35.0606,34.8573,34.899,18100.0
2008-03-13 10:30:00,66.99,67.17,66.9,67.03,7200.0,34.9199,35.0137,34.873,34.9407,7200.0
2008-03-13 11:00:00,67.14,67.61,66.98,67.45,29300.0,34.9981,35.2431,34.9147,35.1597,29300.0
2008-03-13 11:30:00,67.46,67.62,67.35,67.57,16300.0,35.1649,35.2483,35.1075,35.2222,16300.0
2008-03-13 12:00:00,67.62,67.86,67.62,67.79,49600.0,35.2483,35.3734,35.2483,35.3369,49600.0
2008-03-13 12:30:00,67.78,67.81,67.44,67.63,35700.0,35.3317,35.3473,35.1544,35.2535,35700.0
2008-03-13 13:00:00,67.56,68.08,67.5,68.03,26600.0,35.217,35.4881,35.1857,35.462,26600.0
2008-03-13 13:30:00,67.99,68.4,67.94,68.29,22900.0,35.4411,35.6549,35.4151,35.5975,22900.0
2008-03-13 14:00:00,68.27,68.44,68.2,68.38,27200.0,35.5871,35.6757,35.5506,35.6444,27200.0
2008-03-13 14:30:00,68.3,68.34,68.05,68.25,42400.0,35.6027,35.6236,35.4724,35.5767,42400.0
2008-03-13 15:00:00,68.31,68.36,68.08,68.3,34600.0,35.608,35.634,35.4881,35.6027,34600.0
2008-03-13 15:30:00,68.28,68.53,68.23,68.33,34900.0,35.5923,35.7226,35.5663,35.6184,34900.0
2008-03-14 09:30:00,68.42,68.54,67.58,67.58,41600.0,35.6653,35.7278,35.2274,35.2274,41600.0
2008-03-14 10:00:00,67.52,67.75,67.02,67.51,66600.0,35.1961,35.316,34.9355,35.1909,66600.0
2008-03-14 10:30:00,67.44,67.59,67.18,67.45,27400.0,35.1544,35.2326,35.0189,35.1597,27400.0
2008-03-14 11:00:00,67.5,67.51,66.99,66.99,21300.0,35.1857,35.1909,34.9199,34.9199,21300.0
2008-03-14 11:30:00,66.96,67.41,66.95,67.08,68900.0,34.9042,35.1388,34.899,34.9668,68900.0
2008-03-14 12:00:00,67.01,67.29,67.01,67.23,14700.0,34.9303,35.0763,34.9303,35.045,14700.0
2008-03-14 12:30:00,67.22,67.33,66.97,67.11,29700.0,35.0398,35.0971,34.9095,34.9824,29700.0
2008-03-14 13:00:00,67.03,67.03,66.69,66.8,14100.0,34.9407,34.9407,34.7635,34.8208,14100.0
2008-03-14 13:30:00,66.7,66.94,66.52,66.82,18900.0,34.7687,34.8938,34.6749,34.8313,18900.0
2008-03-14 14:00:00,66.66,66.84,66.2,66.25,23300.0,34.7479,34.8417,34.5081,34.5341,23300.0
2008-03-14 14:30:00,66.19,66.75,66.18,66.64,32000.0,34.5029,34.7948,34.4976,34.7374,32000.0
2008-03-14 15:00:00,66.59,67.19,66.49,67.07,61500.0,34.7114,35.0241,34.6592,34.9616,61500.0
2008-03-14 15:30:00,67.05,67.05,66.61,66.68,47700.0,34.9512,34.9512,34.7218,34.7583,47700.0
2008-03-17 09:30:00,65.01,65.51,64.68,65.28,31200.0,33.8878,34.1484,33.7157,34.0285,31200.0
2008-03-17 10:00:00,65.45,65.89,65.4,65.81,15600.0,34.1171,34.3465,34.0911,34.3048,15600.0
2008-03-17 10:30:00,65.83,66.11,65.64,65.85,18900.0,34.3152,34.4612,34.2162,34.3256,18900.0
2008-03-17 11:00:00,65.93,65.97,65.49,65.63,26400.0,34.3673,34.3882,34.138,34.2109,26400.0
2008-03-17 11:30:00,65.63,65.77,65.17,65.19,29900.0,34.2109,34.2839,33.9712,33.9816,29900.0
2008-03-17 12:00:00,65.2,65.27,64.9,64.96,15800.0,33.9868,34.0233,33.8304,33.8617,15800.0
2008-03-17 12:30:00,64.91,65.22,64.81,65.13,37400.0,33.8356,33.9972,33.7835,33.9503,37400.0
2008-03-17 13:00:00,65.16,65.23,64.74,64.85,68700.0,33.966,34.0024,33.747,33.8044,68700.0
2008-03-17 13:30:00,64.78,65.14,64.6,65.14,30500.0,33.7679,33.9555,33.674,33.9555,30500.0
2008-03-17 14:00:00,65.13,65.5,65.08,65.13,19500.0,33.9503,34.1432,33.9243,33.9503,19500.0
2008-03-17 14:30:00,65.1,65.67,65.03,65.55,41100.0,33.9347,34.2318,33.8982,34.1692,41100.0
2008-03-17 15:00:00,65.53,65.87,65.46,65.65,31600.0,34.1588,34.3361,34.1223,34.2214,31600.0
2008-03-17 15:30:00,65.69,66.02,65.53,65.55,22800.0,34.2422,34.4142,34.1588,34.1692,22800.0
2008-03-18 09:30:00,66.5,66.9,66.5,66.9,22400.0,34.6645,34.873,34.6645,34.873,22400.0
2008-03-18 10:00:00,67.0,67.02,66.84,66.87,18100.0,34.9251,34.9355,34.8417,34.8573,18100.0
2008-03-18 10:30:00,66.8,67.09,66.72,67.09,6800.0,34.8208,34.972,34.7791,34.972,6800.0
2008-03-18 11:00:00,67.16,67.19,67.05,67.05,9500.0,35.0085,35.0241,34.9512,34.9512,9500.0
2008-03-18 11:30:00,67.06,67.27,67.06,67.21,6300.0,34.9564,35.0658,34.9564,35.0346,6300.0
2008-03-18 12:00:00,67.18,67.21,67.05,67.17,8000.0,35.0189,35.0346,34.9512,35.0137,8000.0
2008-03-18 12:30:00,67.21,67.36,67.2,67.31,13400.0,35.0346,35.1127,35.0293,35.0867,13400.0
2008-03-18 13:00:00,67.31,67.48,67.3,67.43,6200.0,35.0867,35.1753,35.0815,35.1492,6200.0
2008-03-18 13:30:00,67.5,67.67,67.5,67.65,8600.0,35.1857,35.2743,35.1857,35.2639,8600.0
2008-03-18 14:00:00,67.54,67.55,66.73,66.85,40500.0,35.2066,35.2118,34.7843,34.8469,40500.0
2008-03-18 14:30:00,66.79,67.35,66.52,67.29,43100.0,34.8156,35.1075,34.6749,35.0763,43100.0
2008-03-18 15:00:00,67.3,67.45,67.1,67.31,43500.0,35.0815,35.1597,34.9772,35.0867,43500.0
2008-03-18 15:30:00,67.37,67.65,67.29,67.53,27900.0,35.118,35.2639,35.0763,35.2014,27900.0
2008-03-19 09:30:00,66.4,67.04,66.4,66.74,28100.0,34.6123,34.9459,34.6123,34.7896,28100.0
2008-03-19 10:00:00,66.75,66.84,66.67,66.74,15800.0,34.7948,34.8417,34.7531,34.7896,15800.0
2008-03-19 10:30:00,66.67,66.69,66.4,66.46,27200.0,34.7531,34.7635,34.6123,34.6436,27200.0
2008-03-19 11:00:00,66.42,66.64,66.41,66.61,5900.0,34.6228,34.7374,34.6175,34.7218,5900.0
2008-03-19 11:30:00,66.58,66.58,66.29,66.3,22800.0,34.7062,34.7062,34.555,34.5602,22800.0
2008-03-19 12:00:00,66.23,66.23,65.97,66.03,5900.0,34.5237,34.5237,34.3882,34.4195,5900.0
2008-03-19 12:30:00,65.92,65.92,65.71,65.77,24100.0,34.3621,34.3621,34.2527,34.2839,24100.0
2008-03-19 13:00:00,65.76,65.89,65.64,65.73,8000.0,34.2787,34.3465,34.2162,34.2631,8000.0
2008-03-19 13:30:00,65.63,65.68,65.43,65.61,38500.0,34.2109,34.237,34.1067,34.2005,38500.0
2008-03-19 14:00:00,65.45,65.59,65.36,65.56,17600.0,34.1171,34.1901,34.0702,34.1745,17600.0
2008-03-19 14:30:00,65.47,65.53,65.11,65.46,10000.0,34.1275,34.1588,33.9399,34.1223,10000.0
2008-03-19 15:00:00,65.5,65.63,65.07,65.17,40200.0,34.1432,34.2109,33.919,33.9712,40200.0
2008-03-19 15:30:00,65.23,65.25,64.9,65.0,20100.0,34.0024,34.0129,33.8304,33.8825,20100.0
2008-03-20 09:30:00,65.02,65.02,64.26,64.54,24800.0,33.893,33.893,33.4968,33.6428,24800.0
2008-03-20 10:00:00,64.6,64.86,64.56,64.75,40100.0,33.674,33.8096,33.6532,33.7522,40100.0
2008-03-20 10:30:00,64.68,65.19,64.67,65.19,10400.0,33.7157,33.9816,33.7105,33.9816,10400.0
2008-03-20 11:00:00,65.15,65.22,65.03,65.22,11400.0,33.9607,33.9972,33.8982,33.9972,11400.0
2008-03-20 11:30:00,65.24,65.24,64.93,65.02,14500.0,34.0077,34.0077,33.8461,33.893,14500.0
2008-03-20 12:00:00,65.08,65.27,64.88,65.0,42000.0,33.9243,34.0233,33.82,33.8825,42000.0
2008-03-20 12:30:00,65.08,65.13,64.91,65.12,10600.0,33.9243,33.9503,33.8356,33.9451,10600.0
2008-03-20 13:00:00,65.15,65.39,65.13,65.39,41700.0,33.9607,34.0858,33.9503,34.0858,41700.0
2008-03-20 13:30:00,65.36,65.64,65.36,65.62,13100.0,34.0702,34.2162,34.0702,34.2057,13100.0
2008-03-20 14:00:00,65.68,65.73,65.44,65.61,8800.0,34.237,34.2631,34.1119,34.2005,8800.0
2008-03-20 14:30:00,65.61,65.84,65.58,65.84,6100.0,34.2005,34.3204,34.1849,34.3204,6100.0
2008-03-20 15:00:00,65.94,66.08,65.88,65.92,9300.0,34.3725,34.4455,34.3413,34.3621,9300.0
2008-03-20 15:30:00,65.93,65.97,65.63,65.82,38100.0,34.3673,34.3882,34.2109,34.31,38100.0
2008-03-24 09:30:00,65.77,66.68,65.77,66.54,37400.0,34.2839,34.7583,34.2839,34.6853,37400.0
2008-03-24 10:00:00,66.54,66.79,66.5,66.58,196600.0,34.6853,34.8156,34.6645,34.7062,196600.0
2008-03-24 10:30:00,66.7,66.93,66.65,66.69,6100.0,34.7687,34.8886,34.7426,34.7635,6100.0
2008-03-24 11:00:00,66.67,66.83,66.63,66.83,14300.0,34.7531,34.8365,34.7322,34.8365,14300.0
2008-03-24 11:30:00,66.85,66.94,66.78,66.91,8100.0,34.8469,34.8938,34.8104,34.8782,8100.0
2008-03-24 12:00:00,66.91,67.06,66.82,66.98,21900.0,34.8782,34.9564,34.8313,34.9147,21900.0
2008-03-24 12:30:00,67.07,67.33,67.04,67.21,11200.0,34.9616,35.0971,34.9459,35.0346,11200.0
2008-03-24 13:00:00,67.18,67.28,67.11,67.23,23800.0,35.0189,35.071,34.9824,35.045,23800.0
2008-03-24 13:30:00,67.23,67.32,67.2,67.28,7600.0,35.045,35.0919,35.0293,35.071,7600.0
2008-03-24 14:00:00,67.32,67.32,67.05,67.16,33100.0,35.0919,35.0919,34.9512,35.0085,33100.0
2008-03-24 14:30:00,67.2,67.21,67.02,67.07,48200.0,35.0293,35.0346,34.9355,34.9616,48200.0
2008-03-24 15:00:00,67.05,67.21,66.99,66.99,41700.0,34.9512,35.0346,34.9199,34.9199,41700.0
2008-03-24 15:30:00,67.02,67.13,66.88,67.07,53500.0,34.9355,34.9929,34.8625,34.9616,53500.0
2008-03-25 09:30:00,67.87,67.87,67.27,67.33,26800.0,35.3786,35.3786,35.0658,35.0971,26800.0
2008-03-25 10:00:00,67.22,67.45,67.1,67.24,40300.0,35.0398,35.1597,34.9772,35.0502,40300.0
2008-03-25 10:30:00,67.2,67.37,67.17,67.26,20400.0,35.0293,35.118,35.0137,35.0606,20400.0
2008-03-25 11:00:00,67.25,67.55,67.25,67.51,10300.0,35.0554,35.2118,35.0554,35.1909,10300.0
2008-03-25 11:30:00,67.48,67.7,67.47,67.6,30900.0,35.1753,35.29,35.1701,35.2379,30900.0
2008-03-25 12:00:00,67.68,67.81,67.66,67.81,4900.0,35.2796,35.3473,35.2691,35.3473,4900.0
2008-03-25 12:30:00,67.76,68.03,67.74,67.83,18400.0,35.3213,35.462,35.3108,35.3577,18400.0
2008-03-25 13:00:00,67.85,67.96,67.81,67.93,6300.0,35.3682,35.4255,35.3473,35.4099,6300.0
2008-03-25 13:30:00,67.96,68.04,67.9,68.04,14700.0,35.4255,35.4672,35.3942,35.4672,14700.0
2008-03-25 14:00:00,68.0,68.11,68.0,68.01,18700.0,35.4464,35.5037,35.4464,35.4516,18700.0
2008-03-25 14:30:00,67.98,68.12,67.89,68.05,38700.0,35.4359,35.5089,35.389,35.4724,38700.0
2008-03-25 15:00:00,68.05,68.13,67.94,68.04,28300.0,35.4724,35.5141,35.4151,35.4672,28300.0
2008-03-25 15:30:00,68.1,68.16,68.0,68.12,40000.0,35.4985,35.5298,35.4464,35.5089,40000.0
2008-03-26 09:30:00,67.91,68.07,67.78,67.85,61600.0,35.3994,35.4828,35.3317,35.3682,61600.0
2008-03-26 10:00:00,67.87,68.0,67.83,67.92,12100.0,35.3786,35.4464,35.3577,35.4047,12100.0
2008-03-26 10:30:00,67.88,67.89,67.67,67.77,8000.0,35.3838,35.389,35.2743,35.3265,8000.0
2008-03-26 11:00:00,67.79,67.9,67.76,67.87,18300.0,35.3369,35.3942,35.3213,35.3786,18300.0
2008-03-26 11:30:00,67.93,68.06,67.88,68.06,11100.0,35.4099,35.4776,35.3838,35.4776,11100.0
2008-03-26 12:00:00,68.06,68.13,68.01,68.13,5100.0,35.4776,35.5141,35.4516,35.5141,5100.0
2008-03-26 12:30:00,68.12,68.13,67.92,67.99,8100.0,35.5089,35.5141,35.4047,35.4411,8100.0
2008-03-26 13:00:00,68.07,68.11,67.98,67.98,12900.0,35.4828,35.5037,35.4359,35.4359,12900.0
2008-03-26 13:30:00,68.02,68.1,67.92,68.05,15800.0,35.4568,35.4985,35.4047,35.4724,15800.0
2008-03-26 14:00:00,68.02,68.17,68.01,68.17,13300.0,35.4568,35.535,35.4516,35.535,13300.0
2008-03-26 14:30:00,68.23,68.41,68.21,68.41,28600.0,35.5663,35.6601,35.5558,35.6601,28600.0
2008-03-26 15:00:00,68.44,68.44,68.2,68.25,11900.0,35.6757,35.6757,35.5506,35.5767,11900.0
2008-03-26 15:30:00,68.2,68.35,68.13,68.27,28300.0,35.5506,35.6288,35.5141,35.5871,28300.0
2008-03-27 09:30:00,68.92,69.3,68.92,69.08,15700.0,35.9259,36.124,35.9259,36.0093,15700.0
2008-03-27 10:00:00,69.12,69.12,68.64,68.64,8500.0,36.0302,36.0302,35.78,35.78,8500.0
2008-03-27 10:30:00,68.66,68.66,68.47,68.64,7100.0,35.7904,35.7904,35.6914,35.78,7100.0
2008-03-27 11:00:00,68.58,68.79,68.58,68.79,14700.0,35.7487,35.8582,35.7487,35.8582,14700.0
2008-03-27 11:30:00,68.76,68.94,68.76,68.88,21600.0,35.8425,35.9364,35.8425,35.9051,21600.0
2008-03-27 12:00:00,68.88,68.96,68.82,68.94,6500.0,35.9051,35.9468,35.8738,35.9364,6500.0
2008-03-27 12:30:00,68.95,69.02,68.89,68.89,6500.0,35.9416,35.9781,35.9103,35.9103,6500.0
2008-03-27 13:00:00,68.87,68.91,68.73,68.76,5000.0,35.8999,35.9207,35.8269,35.8425,5000.0
2008-03-27 13:30:00,68.81,68.81,68.63,68.7,28000.0,35.8686,35.8686,35.7748,35.8112,28000.0
2008-03-27 14:00:00,68.63,68.71,68.56,68.56,23900.0,35.7748,35.8165,35.7383,35.7383,23900.0
2008-03-27 14:30:00,68.57,68.75,68.57,68.66,7000.0,35.7435,35.8373,35.7435,35.7904,7000.0
2008-03-27 15:00:00,68.57,68.74,68.48,68.59,2800.0,35.7435,35.8321,35.6966,35.7539,2800.0
2008-03-27 15:30:00,68.49,68.56,68.2,68.31,10200.0,35.7018,35.7383,35.5506,35.608,10200.0
2008-03-28 09:30:00,69.01,69.2,68.33,68.62,13600.0,35.9728,36.0719,35.6184,35.7695,13600.0
2008-03-28 10:00:00,68.61,68.72,68.57,68.61,12800.0,35.7643,35.8217,35.7435,35.7643,12800.0
2008-03-28 10:30:00,68.61,68.72,68.48,68.57,15200.0,35.7643,35.8217,35.6966,35.7435,15200.0
2008-03-28 11:00:00,68.58,68.7,68.48,68.68,15900.0,35.7487,35.8112,35.6966,35.8008,15900.0
2008-03-28 11:30:00,68.62,68.7,68.56,68.58,9500.0,35.7695,35.8112,35.7383,35.7487,9500.0
2008-03-28 12:00:00,68.59,68.59,68.37,68.47,7900.0,35.7539,35.7539,35.6392,35.6914,7900.0
2008-03-28 12:30:00,68.45,68.51,68.32,68.43,16200.0,35.6809,35.7122,35.6132,35.6705,16200.0
2008-03-28 13:00:00,68.41,68.56,68.41,68.54,28600.0,35.6601,35.7383,35.6601,35.7278,28600.0
2008-03-28 13:30:00,68.54,68.54,68.3,68.36,7600.0,35.7278,35.7278,35.6027,35.634,7600.0
2008-03-28 14:00:00,68.29,68.33,68.2,68.2,8300.0,35.5975,35.6184,35.5506,35.5506,8300.0
2008-03-28 14:30:00,68.22,68.23,68.07,68.19,9300.0,35.561,35.5663,35.4828,35.5454,9300.0
2008-03-28 15:00:00,68.22,68.24,68.0,68.11,227800.0,35.561,35.5715,35.4464,35.5037,227800.0
2008-03-28 15:30:00,68.07,68.13,67.9,68.08,7000.0,35.4828,35.5141,35.3942,35.4881,7000.0
2008-03-31 09:30:00,68.2,68.71,68.2,68.65,27000.0,35.5506,35.8165,35.5506,35.7852,27000.0
2008-03-31 10:00:00,68.61,68.78,68.45,68.6,16300.0,35.7643,35.853,35.6809,35.7591,16300.0
2008-03-31 10:30:00,68.65,68.69,68.44,68.56,13500.0,35.7852,35.806,35.6757,35.7383,13500.0
2008-03-31 11:00:00,68.54,68.65,68.51,68.62,12900.0,35.7278,35.7852,35.7122,35.7695,12900.0
2008-03-31 11:30:00,68.63,68.79,68.57,68.79,22700.0,35.7748,35.8582,35.7435,35.8582,22700.0
2008-03-31 12:00:00,68.77,68.77,68.63,68.69,4800.0,35.8477,35.8477,35.7748,35.806,4800.0
2008-03-31 12:30:00,68.64,68.83,68.61,68.83,1800.0,35.78,35.879,35.7643,35.879,1800.0
2008-03-31 13:00:00,68.92,69.09,68.9,69.04,12900.0,35.9259,36.0145,35.9155,35.9885,12900.0
2008-03-31 13:30:00,69.06,69.06,68.82,68.82,25500.0,35.9989,35.9989,35.8738,35.8738,25500.0
2008-03-31 14:00:00,68.8,68.8,68.67,68.78,16900.0,35.8634,35.8634,35.7956,35.853,16900.0
2008-03-31 14:30:00,68.8,68.8,68.52,68.68,8100.0,35.8634,35.8634,35.7174,35.8008,8100.0
2008-03-31 15:00:00,68.62,68.77,68.58,68.68,11900.0,35.7695,35.8477,35.7487,35.8008,11900.0
2008-03-31 15:30:00,68.7,68.86,68.68,68.79,12300.0,35.8112,35.8947,35.8008,35.8582,12300.0
2008-04-01 09:30:00,69.15,69.43,69.15,69.37,12100.0,36.0458,36.1918,36.0458,36.1605,12100.0
2008-04-01 10:00:00,69.4,69.6,69.4,69.55,7600.0,36.1761,36.2804,36.1761,36.2543,7600.0
2008-04-01 10:30:00,69.58,69.94,69.55,69.94,31200.0,36.27,36.4576,36.2543,36.4576,31200.0
2008-04-01 11:00:00,69.97,70.06,69.92,69.94,41100.0,36.4733,36.5202,36.4472,36.4576,41100.0
2008-04-01 11:30:00,69.94,70.0,69.86,69.97,20300.0,36.4576,36.4889,36.4159,36.4733,20300.0
2008-04-01 12:00:00,70.03,70.19,69.9,70.1,43500.0,36.5045,36.5879,36.4368,36.541,43500.0
2008-04-01 12:30:00,70.18,70.32,70.1,70.32,24800.0,36.5827,36.6557,36.541,36.6557,24800.0
2008-04-01 13:00:00,70.39,70.46,70.3,70.43,20800.0,36.6922,36.7287,36.6453,36.713,20800.0
2008-04-01 13:30:00,70.38,70.41,70.17,70.22,42700.0,36.687,36.7026,36.5775,36.6036,42700.0
2008-04-01 14:00:00,70.22,70.4,70.1,70.37,13100.0,36.6036,36.6974,36.541,36.6818,13100.0
2008-04-01 14:30:00,70.34,70.63,70.33,70.61,30300.0,36.6661,36.8173,36.6609,36.8069,30300.0
2008-04-01 15:00:00,70.5,70.66,70.47,70.58,24400.0,36.7495,36.8329,36.7339,36.7912,24400.0
2008-04-01 15:30:00,70.59,70.74,70.47,70.67,20100.0,36.7964,36.8746,36.7339,36.8382,20100.0
2008-04-02 09:30:00,70.98,70.98,70.33,70.4,94200.0,36.9997,36.9997,36.6609,36.6974,94200.0
2008-04-02 10:00:00,70.41,70.69,70.35,70.66,32700.0,36.7026,36.8486,36.6713,36.8329,32700.0
2008-04-02 10:30:00,70.65,70.89,70.65,70.89,29900.0,36.8277,36.9528,36.8277,36.9528,29900.0
2008-04-02 11:00:00,70.88,70.9,70.66,70.7,9400.0,36.9476,36.958,36.8329,36.8538,9400.0
2008-04-02 11:30:00,70.69,70.86,70.69,70.85,8900.0,36.8486,36.9372,36.8486,36.932,8900.0
2008-04-02 12:00:00,70.88,70.92,70.8,70.84,5800.0,36.9476,36.9685,36.9059,36.9268,5800.0
2008-04-02 12:30:00,70.9,70.9,70.69,70.83,8200.0,36.958,36.958,36.8486,36.9216,8200.0
2008-04-02 13:00:00,71.0,71.0,70.81,70.93,6700.0,37.0102,37.0102,36.9111,36.9737,6700.0
2008-04-02 13:30:00,70.87,71.07,70.84,70.99,18000.0,36.9424,37.0467,36.9268,37.005,18000.0
2008-04-02 14:00:00,71.08,71.13,71.01,71.07,18900.0,37.0519,37.0779,37.0154,37.0467,18900.0
2008-04-02 14:30:00,70.95,70.95,70.71,70.77,23200.0,36.9841,36.9841,36.859,36.8903,23200.0
2008-04-02 15:00:00,70.72,70.81,70.62,70.81,11400.0,36.8642,36.9111,36.8121,36.9111,11400.0
2008-04-02 15:30:00,70.79,70.9,70.75,70.84,21000.0,36.9007,36.958,36.8799,36.9268,21000.0
2008-04-03 09:30:00,70.57,70.57,70.17,70.32,20600.0,36.786,36.786,36.5775,36.6557,20600.0
2008-04-03 10:00:00,70.4,70.5,70.22,70.22,11400.0,36.6974,36.7495,36.6036,36.6036,11400.0
2008-04-03 10:30:00,70.31,70.46,70.27,70.33,9800.0,36.6505,36.7287,36.6296,36.6609,9800.0
2008-04-03 11:00:00,70.35,70.65,70.34,70.62,8700.0,36.6713,36.8277,36.6661,36.8121,8700.0
2008-04-03 11:30:00,70.71,70.89,70.69,70.81,30400.0,36.859,36.9528,36.8486,36.9111,30400.0
2008-04-03 12:00:00,70.8,70.88,70.74,70.74,30000.0,36.9059,36.9476,36.8746,36.8746,30000.0
2008-04-03 12:30:00,70.77,70.93,70.75,70.84,4200.0,36.8903,36.9737,36.8799,36.9268,4200.0
2008-04-03 13:00:00,70.84,71.15,70.81,71.1,14600.0,36.9268,37.0884,36.9111,37.0623,14600.0
2008-04-03 13:30:00,71.05,71.06,70.93,70.95,10600.0,37.0362,37.0414,36.9737,36.9841,10600.0
2008-04-03 14:00:00,70.9,71.02,70.9,71.02,8600.0,36.958,37.0206,36.958,37.0206,8600.0
2008-04-03 14:30:00,71.0,71.16,70.95,71.16,46700.0,37.0102,37.0936,36.9841,37.0936,46700.0
2008-04-03 15:00:00,71.13,71.15,70.92,70.97,26800.0,37.0779,37.0884,36.9685,36.9945,26800.0
2008-04-03 15:30:00,70.96,71.0,70.81,70.92,10600.0,36.9893,37.0102,36.9111,36.9685,10600.0
2008-04-04 09:30:00,71.36,71.36,70.99,71.08,9400.0,37.1978,37.1978,37.005,37.0519,9400.0
2008-04-04 10:00:00,71.03,71.05,70.75,70.81,46300.0,37.0258,37.0362,36.8799,36.9111,46300.0
2008-04-04 10:30:00,70.85,71.03,70.67,71.02,41500.0,36.932,37.0258,36.8382,37.0206,41500.0
2008-04-04 11:00:00,71.08,71.16,71.03,71.16,6200.0,37.0519,37.0936,37.0258,37.0936,6200.0
2008-04-04 11:30:00,71.14,71.24,71.09,71.09,15300.0,37.0831,37.1353,37.0571,37.0571,15300.0
2008-04-04 12:00:00,71.09,71.18,71.05,71.16,18100.0,37.0571,37.104,37.0362,37.0936,18100.0
2008-04-04 12:30:00,71.21,71.42,71.2,71.42,3200.0,37.1196,37.2291,37.1144,37.2291,3200.0
2008-04-04 13:00:00,71.39,71.44,71.3,71.44,8600.0,37.2135,37.2395,37.1666,37.2395,8600.0
2008-04-04 13:30:00,71.45,71.45,71.29,71.3,37000.0,37.2447,37.2447,37.1613,37.1666,37000.0
2008-04-04 14:00:00,71.34,71.38,71.23,71.28,22800.0,37.1874,37.2083,37.1301,37.1561,22800.0
2008-04-04 14:30:00,71.25,71.39,71.24,71.27,6500.0,37.1405,37.2135,37.1353,37.1509,6500.0
2008-04-04 15:00:00,71.31,71.32,71.13,71.21,8400.0,37.1718,37.177,37.0779,37.1196,8400.0
2008-04-04 15:30:00,71.2,71.28,71.11,71.23,18600.0,37.1144,37.1561,37.0675,37.1301,18600.0
2008-04-07 09:30:00,71.74,71.99,71.65,71.75,40200.0,37.3959,37.5262,37.349,37.4011,40200.0
2008-04-07 10:00:00,71.69,71.75,71.57,71.57,10000.0,37.3698,37.4011,37.3073,37.3073,10000.0
2008-04-07 10:30:00,71.51,71.63,71.51,71.63,6200.0,37.276,37.3386,37.276,37.3386,6200.0
2008-04-07 11:00:00,71.7,71.74,71.57,71.71,6500.0,37.3751,37.3959,37.3073,37.3803,6500.0
2008-04-07 11:30:00,71.71,71.88,71.71,71.77,7900.0,37.3803,37.4689,37.3803,37.4115,7900.0
2008-04-07 12:00:00,71.83,71.85,71.78,71.82,3000.0,37.4428,37.4532,37.4168,37.4376,3000.0
2008-04-07 12:30:00,71.81,71.96,71.81,71.91,7200.0,37.4324,37.5106,37.4324,37.4845,7200.0
2008-04-07 13:00:00,71.99,71.99,71.78,71.8,12700.0,37.5262,37.5262,37.4168,37.4272,12700.0
2008-04-07 13:30:00,71.82,71.9,71.71,71.75,31000.0,37.4376,37.4793,37.3803,37.4011,31000.0
2008-04-07 14:00:00,71.69,71.74,71.61,71.61,29800.0,37.3698,37.3959,37.3281,37.3281,29800.0
2008-04-07 14:30:00,71.6,71.68,71.54,71.54,30000.0,37.3229,37.3646,37.2917,37.2917,30000.0
2008-04-07 15:00:00,71.54,71.64,71.47,71.64,16600.0,37.2917,37.3438,37.2552,37.3438,16600.0
2008-04-07 15:30:00,71.63,71.66,71.51,71.59,26400.0,37.3386,37.3542,37.276,37.3177,26400.0
2008-04-08 09:30:00,70.98,70.98,70.58,70.82,16500.0,36.9997,36.9997,36.7912,36.9163,16500.0
2008-04-08 10:00:00,70.8,70.87,70.72,70.85,3100.0,36.9059,36.9424,36.8642,36.932,3100.0
2008-04-08 10:30:00,70.81,70.96,70.79,70.89,9400.0,36.9111,36.9893,36.9007,36.9528,9400.0
2008-04-08 11:00:00,70.85,70.99,70.85,70.99,6600.0,36.932,37.005,36.932,37.005,6600.0
2008-04-08 11:30:00,70.93,71.07,70.85,70.89,15900.0,36.9737,37.0467,36.932,36.9528,15900.0
2008-04-08 12:00:00,70.92,71.03,70.84,70.99,11100.0,36.9685,37.0258,36.9268,37.005,11100.0
2008-04-08 12:30:00,70.98,71.05,70.9,70.9,20800.0,36.9997,37.0362,36.958,36.958,20800.0
2008-04-08 13:00:00,70.9,70.94,70.88,70.88,8300.0,36.958,36.9789,36.9476,36.9476,8300.0
2008-04-08 13:30:00,70.85,70.93,70.81,70.9,10500.0,36.932,36.9737,36.9111,36.958,10500.0
2008-04-08 14:00:00,70.87,70.91,70.73,70.83,21100.0,36.9424,36.9633,36.8694,36.9216,21100.0
2008-04-08 14:30:00,70.8,71.02,70.76,70.96,21900.0,36.9059,37.0206,36.8851,36.9893,21900.0
2008-04-08 15:00:00,70.98,70.99,70.86,70.96,15200.0,36.9997,37.005,36.9372,36.9893,15200.0
2008-04-08 15:30:00,70.98,71.02,70.94,71.01,17200.0,36.9997,37.0206,36.9789,37.0154,17200.0
2008-04-09 09:30:00,70.92,71.23,70.91,70.91,10000.0,36.9685,37.1301,36.9633,36.9633,10000.0
2008-04-09 10:00:00,70.9,71.12,70.85,71.04,6500.0,36.958,37.0727,36.932,37.031,6500.0
2008-04-09 10:30:00,71.07,71.07,70.91,71.0,22000.0,37.0467,37.0467,36.9633,37.0102,22000.0
2008-04-09 11:00:00,71.05,71.05,70.88,70.88,3900.0,37.0362,37.0362,36.9476,36.9476,3900.0
2008-04-09 11:30:00,70.9,70.97,70.7,70.7,7700.0,36.958,36.9945,36.8538,36.8538,7700.0
2008-04-09 12:00:00,70.69,70.81,70.66,70.81,3300.0,36.8486,36.9111,36.8329,36.9111,3300.0
2008-04-09 12:30:00,70.8,70.9,70.77,70.83,22300.0,36.9059,36.958,36.8903,36.9216,22300.0
2008-04-09 13:00:00,70.8,70.93,70.8,70.86,4400.0,36.9059,36.9737,36.9059,36.9372,4400.0
2008-04-09 13:30:00,70.89,71.02,70.84,70.97,10500.0,36.9528,37.0206,36.9268,36.9945,10500.0
2008-04-09 14:00:00,71.08,71.1,70.84,70.85,29500.0,37.0519,37.0623,36.9268,36.932,29500.0
2008-04-09 14:30:00,70.82,70.85,70.63,70.66,11600.0,36.9163,36.932,36.8173,36.8329,11600.0
2008-04-09 15:00:00,70.67,70.76,70.54,70.74,13000.0,36.8382,36.8851,36.7704,36.8746,13000.0
2008-04-09 15:30:00,70.77,70.88,70.65,70.74,7900.0,36.8903,36.9476,36.8277,36.8746,7900.0
2008-04-10 09:30:00,70.07,70.5,70.01,70.04,22100.0,36.5254,36.7495,36.4941,36.5098,22100.0
2008-04-10 10:00:00,70.02,70.33,69.94,70.33,10200.0,36.4993,36.6609,36.4576,36.6609,10200.0
2008-04-10 10:30:00,70.36,70.6,70.24,70.54,5200.0,36.6766,36.8017,36.614,36.7704,5200.0
2008-04-10 11:00:00,70.49,70.71,70.47,70.65,7800.0,36.7443,36.859,36.7339,36.8277,7800.0
2008-04-10 11:30:00,70.61,70.73,70.56,70.64,57100.0,36.8069,36.8694,36.7808,36.8225,57100.0
2008-04-10 12:00:00,70.65,70.67,70.52,70.52,2200.0,36.8277,36.8382,36.76,36.76,2200.0
2008-04-10 12:30:00,70.39,70.53,70.39,70.45,4600.0,36.6922,36.7652,36.6922,36.7235,4600.0
2008-04-10 13:00:00,70.45,70.48,70.38,70.48,6500.0,36.7235,36.7391,36.687,36.7391,6500.0
2008-04-10 13:30:00,70.49,70.59,70.45,70.45,25000.0,36.7443,36.7964,36.7235,36.7235,25000.0
2008-04-10 14:00:00,70.37,70.44,70.29,70.39,14700.0,36.6818,36.7183,36.6401,36.6922,14700.0
2008-04-10 14:30:00,70.32,70.51,70.3,70.5,15600.0,36.6557,36.7547,36.6453,36.7495,15600.0
2008-04-10 15:00:00,70.54,70.54,70.42,70.47,3600.0,36.7704,36.7704,36.7078,36.7339,3600.0
2008-04-10 15:30:00,70.42,70.51,70.29,70.47,19800.0,36.7078,36.7547,36.6401,36.7339,19800.0
2008-04-11 09:30:00,69.47,69.89,69.47,69.79,24200.0,36.2126,36.4316,36.2126,36.3794,24200.0
2008-04-11 10:00:00,69.77,69.85,69.64,69.75,2900.0,36.369,36.4107,36.3012,36.3586,2900.0
2008-04-11 10:30:00,69.8,69.99,69.78,69.91,9100.0,36.3846,36.4837,36.3742,36.442,9100.0
2008-04-11 11:00:00,69.87,69.93,69.81,69.92,6800.0,36.4211,36.4524,36.3899,36.4472,6800.0
2008-04-11 11:30:00,69.91,70.03,69.79,69.8,4700.0,36.442,36.5045,36.3794,36.3846,4700.0
2008-04-11 12:00:00,69.8,69.86,69.75,69.75,29200.0,36.3846,36.4159,36.3586,36.3586,29200.0
2008-04-11 12:30:00,69.57,69.67,69.56,69.61,11600.0,36.2648,36.3169,36.2595,36.2856,11600.0
2008-04-11 13:00:00,69.6,69.7,69.57,69.7,4500.0,36.2804,36.3325,36.2648,36.3325,4500.0
2008-04-11 13:30:00,69.67,69.67,69.5,69.54,27100.0,36.3169,36.3169,36.2283,36.2491,27100.0
2008-04-11 14:00:00,69.55,69.55,69.31,69.42,55100.0,36.2543,36.2543,36.1292,36.1866,55100.0
2008-04-11 14:30:00,69.46,69.55,69.42,69.47,26600.0,36.2074,36.2543,36.1866,36.2126,26600.0
2008-04-11 15:00:00,69.45,69.45,69.24,69.37,13900.0,36.2022,36.2022,36.0927,36.1605,13900.0
2008-04-11 15:30:00,69.3,69.34,69.05,69.22,584300.0,36.124,36.1449,35.9937,36.0823,584300.0
2008-04-14 09:30:00,69.6,69.77,69.34,69.43,35500.0,36.2804,36.369,36.1449,36.1918,35500.0
2008-04-14 10:00:00,69.44,69.59,69.39,69.47,46700.0,36.197,36.2752,36.1709,36.2126,46700.0
2008-04-14 10:30:00,69.44,69.54,69.43,69.51,12700.0,36.197,36.2491,36.1918,36.2335,12700.0
2008-04-14 11:00:00,69.49,69.54,69.36,69.41,19400.0,36.2231,36.2491,36.1553,36.1814,19400.0
2008-04-14 11:30:00,69.38,69.44,69.35,69.41,13400.0,36.1657,36.197,36.1501,36.1814,13400.0
2008-04-14 12:00:00,69.39,69.58,69.39,69.58,7900.0,36.1709,36.27,36.1709,36.27,7900.0
2008-04-14 12:30:00,69.63,69.67,69.57,69.67,1300.0,36.296,36.3169,36.2648,36.3169,1300.0
2008-04-14 13:00:00,69.63,69.63,69.5,69.58,12700.0,36.296,36.296,36.2283,36.27,12700.0
2008-04-14 13:30:00,69.54,69.57,69.35,69.36,4800.0,36.2491,36.2648,36.1501,36.1553,4800.0
2008-04-14 14:00:00,69.39,69.44,69.34,69.37,8400.0,36.1709,36.197,36.1449,36.1605,8400.0
2008-04-14 14:30:00,69.41,69.48,69.34,69.34,8900.0,36.1814,36.2178,36.1449,36.1449,8900.0
2008-04-14 15:00:00,69.33,69.39,69.24,69.31,27800.0,36.1396,36.1709,36.0927,36.1292,27800.0
2008-04-14 15:30:00,69.28,69.4,69.27,69.38,9600.0,36.1136,36.1761,36.1084,36.1657,9600.0
2008-04-15 09:30:00,69.84,69.95,69.71,69.77,49100.0,36.4055,36.4628,36.3377,36.369,49100.0
2008-04-15 10:00:00,69.75,69.76,69.69,69.69,24700.0,36.3586,36.3638,36.3273,36.3273,24700.0
2008-04-15 10:30:00,69.65,69.72,69.62,69.71,11900.0,36.3065,36.3429,36.2908,36.3377,11900.0
2008-04-15 11:00:00,69.75,69.75,69.39,69.41,10300.0,36.3586,36.3586,36.1709,36.1814,10300.0
2008-04-15 11:30:00,69.47,69.61,69.44,69.54,45500.0,36.2126,36.2856,36.197,36.2491,45500.0
2008-04-15 12:00:00,69.49,69.61,69.49,69.59,4700.0,36.2231,36.2856,36.2231,36.2752,4700.0
2008-04-15 12:30:00,69.63,69.68,69.58,69.63,22700.0,36.296,36.3221,36.27,36.296,22700.0
2008-04-15 13:00:00,69.61,69.71,69.56,69.61,15600.0,36.2856,36.3377,36.2595,36.2856,15600.0
2008-04-15 13:30:00,69.58,69.76,69.54,69.73,10500.0,36.27,36.3638,36.2491,36.3482,10500.0
2008-04-15 14:00:00,69.75,69.79,69.7,69.7,11400.0,36.3586,36.3794,36.3325,36.3325,11400.0
2008-04-15 14:30:00,69.74,69.83,69.62,69.63,95800.0,36.3534,36.4003,36.2908,36.296,95800.0
2008-04-15 15:00:00,69.61,69.72,69.61,69.71,5900.0,36.2856,36.3429,36.2856,36.3377,5900.0
2008-04-15 15:30:00,69.76,69.79,69.69,69.7,20200.0,36.3638,36.3794,36.3273,36.3325,20200.0
2008-04-16 09:30:00,70.66,71.11,70.66,70.98,19500.0,36.8329,37.0675,36.8329,36.9997,19500.0
2008-04-16 10:00:00,71.0,71.17,70.88,71.17,9200.0,37.0102,37.0988,36.9476,37.0988,9200.0
2008-04-16 10:30:00,71.14,71.29,71.14,71.27,4600.0,37.0831,37.1613,37.0831,37.1509,4600.0
2008-04-16 11:00:00,71.33,71.37,71.25,71.37,17100.0,37.1822,37.203,37.1405,37.203,17100.0
2008-04-16 11:30:00,71.38,71.42,71.33,71.42,9800.0,37.2083,37.2291,37.1822,37.2291,9800.0
2008-04-16 12:00:00,71.41,71.53,71.38,71.53,13400.0,37.2239,37.2864,37.2083,37.2864,13400.0
2008-04-16 12:30:00,71.56,71.6,71.48,71.57,6400.0,37.3021,37.3229,37.2604,37.3073,6400.0
2008-04-16 13:00:00,71.56,71.56,71.47,71.54,14900.0,37.3021,37.3021,37.2552,37.2917,14900.0
2008-04-16 13:30:00,71.54,71.54,71.46,71.5,33300.0,37.2917,37.2917,37.25,37.2708,33300.0
2008-04-16 14:00:00,71.46,71.48,71.35,71.47,20200.0,37.25,37.2604,37.1926,37.2552,20200.0
2008-04-16 14:30:00,71.52,71.72,71.45,71.7,39500.0,37.2812,37.3855,37.2447,37.3751,39500.0
2008-04-16 15:00:00,71.72,71.8,71.69,71.8,21400.0,37.3855,37.4272,37.3698,37.4272,21400.0
2008-04-16 15:30:00,71.78,72.0,71.74,72.0,47800.0,37.4168,37.5314,37.3959,37.5314,47800.0
2008-04-17 09:30:00,71.31,71.31,70.75,70.75,36100.0,37.1718,37.1718,36.8799,36.8799,36100.0
2008-04-17 10:00:00,70.83,71.08,70.73,70.98,41700.0,36.9216,37.0519,36.8694,36.9997,41700.0
2008-04-17 10:30:00,70.95,71.0,70.88,70.9,14200.0,36.9841,37.0102,36.9476,36.958,14200.0
2008-04-17 11:00:00,70.92,70.92,70.81,70.88,29600.0,36.9685,36.9685,36.9111,36.9476,29600.0
2008-04-17 11:30:00,70.86,70.98,70.81,70.84,13100.0,36.9372,36.9997,36.9111,36.9268,13100.0
2008-04-17 12:00:00,70.89,70.95,70.82,70.82,10200.0,36.9528,36.9841,36.9163,36.9163,10200.0
2008-04-17 12:30:00,70.85,71.06,70.8,71.06,6500.0,36.932,37.0414,36.9059,37.0414,6500.0
2008-04-17 13:00:00,71.07,71.19,71.03,71.17,18300.0,37.0467,37.1092,37.0258,37.0988,18300.0
2008-04-17 13:30:00,71.18,71.31,71.08,71.08,26800.0,37.104,37.1718,37.0519,37.0519,26800.0
2008-04-17 14:00:00,71.07,71.14,71.04,71.07,13000.0,37.0467,37.0831,37.031,37.0467,13000.0
2008-04-17 14:30:00,71.1,71.17,71.04,71.06,18200.0,37.0623,37.0988,37.031,37.0414,18200.0
2008-04-17 15:00:00,71.06,71.2,71.06,71.17,43300.0,37.0414,37.1144,37.0414,37.0988,43300.0
2008-04-17 15:30:00,71.15,71.25,70.96,71.03,28400.0,37.0884,37.1405,36.9893,37.0258,28400.0
2008-04-18 09:30:00,71.96,71.96,71.56,71.65,19100.0,37.5106,37.5106,37.3021,37.349,19100.0
2008-04-18 10:00:00,71.58,71.58,71.44,71.48,16300.0,37.3125,37.3125,37.2395,37.2604,16300.0
2008-04-18 10:30:00,71.49,71.76,71.49,71.67,20200.0,37.2656,37.4063,37.2656,37.3594,20200.0
2008-04-18 11:00:00,71.79,71.81,71.66,71.7,10200.0,37.422,37.4324,37.3542,37.3751,10200.0
2008-04-18 11:30:00,71.7,71.8,71.64,71.77,26300.0,37.3751,37.4272,37.3438,37.4115,26300.0
2008-04-18 12:00:00,71.74,71.84,71.74,71.79,5100.0,37.3959,37.448,37.3959,37.422,5100.0
2008-04-18 12:30:00,71.79,71.83,71.77,71.79,9100.0,37.422,37.4428,37.4115,37.422,9100.0
2008-04-18 13:00:00,71.81,71.95,71.78,71.95,5500.0,37.4324,37.5054,37.4168,37.5054,5500.0
2008-04-18 13:30:00,71.93,71.98,71.86,71.89,22300.0,37.495,37.521,37.4585,37.4741,22300.0
2008-04-18 14:00:00,71.88,71.97,71.84,71.86,6000.0,37.4689,37.5158,37.448,37.4585,6000.0
2008-04-18 14:30:00,71.88,72.02,71.88,71.95,4900.0,37.4689,37.5419,37.4689,37.5054,4900.0
2008-04-18 15:00:00,71.97,71.98,71.84,71.85,23200.0,37.5158,37.521,37.448,37.4532,23200.0
2008-04-18 15:30:00,71.85,71.93,71.72,71.78,55100.0,37.4532,37.495,37.3855,37.4168,55100.0
2008-04-21 09:30:00,72.07,72.07,71.68,71.85,24800.0,37.5679,37.5679,37.3646,37.4532,24800.0
2008-04-21 10:00:00,71.77,71.79,71.57,71.57,35100.0,37.4115,37.422,37.3073,37.3073,35100.0
2008-04-21 10:30:00,71.57,71.74,71.54,71.7,24700.0,37.3073,37.3959,37.2917,37.3751,24700.0
2008-04-21 11:00:00,71.62,71.68,71.62,71.62,14400.0,37.3334,37.3646,37.3334,37.3334,14400.0
2008-04-21 11:30:00,71.66,71.83,71.64,71.8,18600.0,37.3542,37.4428,37.3438,37.4272,18600.0
2008-04-21 12:00:00,71.81,71.86,71.77,71.82,13100.0,37.4324,37.4585,37.4115,37.4376,13100.0
2008-04-21 12:30:00,71.77,71.8,71.73,71.75,6000.0,37.4115,37.4272,37.3907,37.4011,6000.0
2008-04-21 13:00:00,71.77,71.9,71.77,71.84,23600.0,37.4115,37.4793,37.4115,37.448,23600.0
2008-04-21 13:30:00,71.82,71.82,71.55,71.59,52800.0,37.4376,37.4376,37.2969,37.3177,52800.0
2008-04-21 14:00:00,71.6,71.68,71.57,71.67,28600.0,37.3229,37.3646,37.3073,37.3594,28600.0
2008-04-21 14:30:00,71.7,71.88,71.7,71.84,16300.0,37.3751,37.4689,37.3751,37.448,16300.0
2008-04-21 15:00:00,71.87,72.0,71.85,71.92,15100.0,37.4637,37.5314,37.4532,37.4897,15100.0
2008-04-21 15:30:00,71.96,72.11,71.92,72.02,26200.0,37.5106,37.5888,37.4897,37.5419,26200.0
2008-04-22 09:30:00,72.08,72.08,71.44,71.55,38100.0,37.5731,37.5731,37.2395,37.2969,38100.0
2008-04-22 10:00:00,71.57,71.74,71.55,71.59,15800.0,37.3073,37.3959,37.2969,37.3177,15800.0
2008-04-22 10:30:00,71.55,71.68,71.43,71.68,26300.0,37.2969,37.3646,37.2343,37.3646,26300.0
2008-04-22 11:00:00,71.63,71.72,71.54,71.67,35500.0,37.3386,37.3855,37.2917,37.3594,35500.0
2008-04-22 11:30:00,71.71,71.76,71.41,71.51,22400.0,37.3803,37.4063,37.2239,37.276,22400.0
2008-04-22 12:00:00,71.56,71.56,71.43,71.5,23200.0,37.3021,37.3021,37.2343,37.2708,23200.0
2008-04-22 12:30:00,71.47,71.47,71.09,71.14,13800.0,37.2552,37.2552,37.0571,37.0831,13800.0
2008-04-22 13:00:00,71.09,71.34,71.08,71.31,7200.0,37.0571,37.1874,37.0519,37.1718,7200.0
2008-04-22 13:30:00,71.25,71.45,71.19,71.45,10600.0,37.1405,37.2447,37.1092,37.2447,10600.0
2008-04-22 14:00:00,71.37,71.4,71.28,71.4,10900.0,37.203,37.2187,37.1561,37.2187,10900.0
2008-04-22 14:30:00,71.38,71.43,71.19,71.19,14000.0,37.2083,37.2343,37.1092,37.1092,14000.0
2008-04-22 15:00:00,71.27,71.43,71.23,71.39,28200.0,37.1509,37.2343,37.1301,37.2135,28200.0
2008-04-22 15:30:00,71.38,71.5,71.34,71.46,12400.0,37.2083,37.2708,37.1874,37.25,12400.0
2008-04-23 09:30:00,71.51,71.51,70.88,70.88,63500.0,37.276,37.276,36.9476,36.9476,63500.0
2008-04-23 10:00:00,70.92,71.13,70.8,71.07,5500.0,36.9685,37.0779,36.9059,37.0467,5500.0
2008-04-23 10:30:00,71.12,71.61,71.07,71.51,17200.0,37.0727,37.3281,37.0467,37.276,17200.0
2008-04-23 11:00:00,71.57,71.74,71.48,71.69,6200.0,37.3073,37.3959,37.2604,37.3698,6200.0
2008-04-23 11:30:00,71.66,71.77,71.48,71.49,10300.0,37.3542,37.4115,37.2604,37.2656,10300.0
2008-04-23 12:00:00,71.56,71.56,71.36,71.36,3600.0,37.3021,37.3021,37.1978,37.1978,3600.0
2008-04-23 12:30:00,71.42,71.42,71.2,71.27,4500.0,37.2291,37.2291,37.1144,37.1509,4500.0
2008-04-23 13:00:00,71.2,71.37,71.2,71.37,3500.0,37.1144,37.203,37.1144,37.203,3500.0
2008-04-23 13:30:00,71.31,71.45,71.31,71.43,7900.0,37.1718,37.2447,37.1718,37.2343,7900.0
2008-04-23 14:00:00,71.47,71.5,71.39,71.39,11700.0,37.2552,37.2708,37.2135,37.2135,11700.0
2008-04-23 14:30:00,71.38,71.53,71.37,71.4,54000.0,37.2083,37.2864,37.203,37.2187,54000.0
2008-04-23 15:00:00,71.4,71.68,71.4,71.56,13700.0,37.2187,37.3646,37.2187,37.3021,13700.0
2008-04-23 15:30:00,71.48,71.62,71.47,71.62,9600.0,37.2604,37.3334,37.2552,37.3334,9600.0
2008-04-24 09:30:00,70.79,71.05,70.52,70.74,37500.0,36.9007,37.0362,36.76,36.8746,37500.0
2008-04-24 10:00:00,70.78,70.79,70.44,70.55,26400.0,36.8955,36.9007,36.7183,36.7756,26400.0
2008-04-24 10:30:00,70.49,70.6,70.41,70.6,21400.0,36.7443,36.8017,36.7026,36.8017,21400.0
2008-04-24 11:00:00,70.57,70.78,70.51,70.73,20900.0,36.786,36.8955,36.7547,36.8694,20900.0
2008-04-24 11:30:00,70.81,71.22,70.81,71.07,42700.0,36.9111,37.1248,36.9111,37.0467,42700.0
2008-04-24 12:00:00,71.12,71.27,71.08,71.22,5100.0,37.0727,37.1509,37.0519,37.1248,5100.0
2008-04-24 12:30:00,71.18,71.33,71.17,71.21,23500.0,37.104,37.1822,37.0988,37.1196,23500.0
2008-04-24 13:00:00,71.26,71.31,71.09,71.13,15600.0,37.1457,37.1718,37.0571,37.0779,15600.0
2008-04-24 13:30:00,71.22,71.27,71.12,71.25,29000.0,37.1248,37.1509,37.0727,37.1405,29000.0
2008-04-24 14:00:00,71.31,71.55,71.31,71.46,10400.0,37.1718,37.2969,37.1718,37.25,10400.0
2008-04-24 14:30:00,71.5,71.63,71.46,71.53,11600.0,37.2708,37.3386,37.25,37.2864,11600.0
2008-04-24 15:00:00,71.61,71.62,71.43,71.52,13200.0,37.3281,37.3334,37.2343,37.2812,13200.0
2008-04-24 15:30:00,71.52,71.55,71.26,71.26,22800.0,37.2812,37.2969,37.1457,37.1457,22800.0
2008-04-25 09:30:00,72.02,72.02,71.53,71.7,39500.0,37.5419,37.5419,37.2864,37.3751,39500.0
2008-04-25 10:00:00,71.66,71.71,71.49,71.71,100000.0,37.3542,37.3803,37.2656,37.3803,100000.0
2008-04-25 10:30:00,71.67,71.81,71.66,71.79,7400.0,37.3594,37.4324,37.3542,37.422,7400.0
2008-04-25 11:00:00,71.87,71.88,71.62,71.7,5700.0,37.4637,37.4689,37.3334,37.3751,5700.0
2008-04-25 11:30:00,71.74,71.82,71.68,71.82,30400.0,37.3959,37.4376,37.3646,37.4376,30400.0
2008-04-25 12:00:00,71.8,71.82,71.7,71.76,6300.0,37.4272,37.4376,37.3751,37.4063,6300.0
2008-04-25 12:30:00,71.79,71.83,71.68,71.68,3500.0,37.422,37.4428,37.3646,37.3646,3500.0
2008-04-25 13:00:00,71.7,71.78,71.64,71.69,21000.0,37.3751,37.4168,37.3438,37.3698,21000.0
2008-04-25 13:30:00,71.68,71.83,71.62,71.76,14900.0,37.3646,37.4428,37.3334,37.4063,14900.0
2008-04-25 14:00:00,71.76,71.81,71.7,71.77,17800.0,37.4063,37.4324,37.3751,37.4115,17800.0
2008-04-25 14:30:00,71.79,71.85,71.72,71.85,18700.0,37.422,37.4532,37.3855,37.4532,18700.0
2008-04-25 15:00:00,71.83,72.0,71.82,71.99,18100.0,37.4428,37.5314,37.4376,37.5262,18100.0
2008-04-25 15:30:00,71.98,72.04,71.85,72.04,42800.0,37.521,37.5523,37.4532,37.5523,42800.0
2008-04-28 09:30:00,72.6,72.6,72.01,72.15,39800.0,37.8442,37.8442,37.5367,37.6096,39800.0
2008-04-28 10:00:00,72.14,72.23,72.1,72.22,11100.0,37.6044,37.6513,37.5836,37.6461,11100.0
2008-04-28 10:30:00,72.23,72.36,72.22,72.36,6700.0,37.6513,37.7191,37.6461,37.7191,6700.0
2008-04-28 11:00:00,72.29,72.36,72.18,72.18,9900.0,37.6826,37.7191,37.6253,37.6253,9900.0
2008-04-28 11:30:00,72.28,72.3,72.13,72.15,9300.0,37.6774,37.6878,37.5992,37.6096,9300.0
2008-04-28 12:00:00,72.15,72.19,72.12,72.15,6200.0,37.6096,37.6305,37.594,37.6096,6200.0
2008-04-28 12:30:00,72.21,72.22,72.1,72.12,21100.0,37.6409,37.6461,37.5836,37.594,21100.0
2008-04-28 13:00:00,72.13,72.22,72.09,72.22,7300.0,37.5992,37.6461,37.5784,37.6461,7300.0
2008-04-28 13:30:00,72.22,72.27,72.14,72.22,16300.0,37.6461,37.6722,37.6044,37.6461,16300.0
2008-04-28 14:00:00,72.19,72.24,72.06,72.13,6100.0,37.6305,37.6565,37.5627,37.5992,6100.0
2008-04-28 14:30:00,72.14,72.24,72.08,72.15,24200.0,37.6044,37.6565,37.5731,37.6096,24200.0
2008-04-28 15:00:00,72.15,72.24,72.11,72.11,13100.0,37.6096,37.6565,37.5888,37.5888,13100.0
2008-04-28 15:30:00,72.14,72.14,71.88,71.93,8500.0,37.6044,37.6044,37.4689,37.495,8500.0
2008-04-29 09:30:00,71.45,71.45,71.18,71.44,40700.0,37.2447,37.2447,37.104,37.2395,40700.0
2008-04-29 10:00:00,71.47,71.5,71.26,71.34,5100.0,37.2552,37.2708,37.1457,37.1874,5100.0
2008-04-29 10:30:00,71.31,71.31,71.16,71.21,5100.0,37.1718,37.1718,37.0936,37.1196,5100.0
2008-04-29 11:00:00,71.17,71.33,71.15,71.33,3400.0,37.0988,37.1822,37.0884,37.1822,3400.0
2008-04-29 11:30:00,71.35,71.46,71.32,71.45,19900.0,37.1926,37.25,37.177,37.2447,19900.0
2008-04-29 12:00:00,71.48,71.48,71.33,71.4,13400.0,37.2604,37.2604,37.1822,37.2187,13400.0
2008-04-29 12:30:00,71.43,71.52,71.36,71.41,12900.0,37.2343,37.2812,37.1978,37.2239,12900.0
2008-04-29 13:00:00,71.3,71.42,71.29,71.34,7900.0,37.1666,37.2291,37.1613,37.1874,7900.0
2008-04-29 13:30:00,71.34,71.44,71.29,71.3,17500.0,37.1874,37.2395,37.1613,37.1666,17500.0
2008-04-29 14:00:00,71.34,71.37,71.31,71.34,1200.0,37.1874,37.203,37.1718,37.1874,1200.0
2008-04-29 14:30:00,71.37,71.45,71.32,71.41,5600.0,37.203,37.2447,37.177,37.2239,5600.0
2008-04-29 15:00:00,71.41,71.44,71.31,71.31,6600.0,37.2239,37.2395,37.1718,37.1718,6600.0
2008-04-29 15:30:00,71.31,71.42,71.25,71.42,22000.0,37.1718,37.2291,37.1405,37.2291,22000.0
2008-04-30 09:30:00,71.57,71.71,71.42,71.63,12700.0,37.3073,37.3803,37.2291,37.3386,12700.0
2008-04-30 10:00:00,71.64,71.75,71.61,71.65,12300.0,37.3438,37.4011,37.3281,37.349,12300.0
2008-04-30 10:30:00,71.71,71.87,71.67,71.87,9700.0,37.3803,37.4637,37.3594,37.4637,9700.0
2008-04-30 11:00:00,71.85,72.01,71.85,71.9,46300.0,37.4532,37.5367,37.4532,37.4793,46300.0
2008-04-30 11:30:00,71.9,71.93,71.84,71.84,3800.0,37.4793,37.495,37.448,37.448,3800.0
2008-04-30 12:00:00,71.83,71.89,71.79,71.83,5100.0,37.4428,37.4741,37.422,37.4428,5100.0
2008-04-30 12:30:00,71.79,71.87,71.78,71.82,5000.0,37.422,37.4637,37.4168,37.4376,5000.0
2008-04-30 13:00:00,71.82,71.95,71.82,71.93,26900.0,37.4376,37.5054,37.4376,37.495,26900.0
2008-04-30 13:30:00,71.88,71.94,71.79,71.81,11300.0,37.4689,37.5002,37.422,37.4324,11300.0
2008-04-30 14:00:00,71.81,72.2,71.59,71.98,45400.0,37.4324,37.6357,37.3177,37.521,45400.0
2008-04-30 14:30:00,72.04,72.15,71.88,71.93,12400.0,37.5523,37.6096,37.4689,37.495,12400.0
2008-04-30 15:00:00,71.87,71.87,71.6,71.6,16700.0,37.4637,37.4637,37.3229,37.3229,16700.0
2008-04-30 15:30:00,71.62,71.82,71.6,71.61,13200.0,37.3334,37.4376,37.3229,37.3281,13200.0
2008-05-01 09:30:00,71.5,71.62,71.24,71.57,31700.0,37.2708,37.3334,37.1353,37.3073,31700.0
2008-05-01 10:00:00,71.57,71.67,71.48,71.67,40500.0,37.3073,37.3594,37.2604,37.3594,40500.0
2008-05-01 10:30:00,71.67,71.67,71.48,71.54,50600.0,37.3594,37.3594,37.2604,37.2917,50600.0
2008-05-01 11:00:00,71.55,71.7,71.51,71.69,53200.0,37.2969,37.3751,37.276,37.3698,53200.0
2008-05-01 11:30:00,71.67,71.73,71.6,71.64,48900.0,37.3594,37.3907,37.3229,37.3438,48900.0
2008-05-01 12:00:00,71.63,71.74,71.55,71.72,36800.0,37.3386,37.3959,37.2969,37.3855,36800.0
2008-05-01 12:30:00,71.73,72.08,71.73,72.08,40100.0,37.3907,37.5731,37.3907,37.5731,40100.0
2008-05-01 13:00:00,72.04,72.11,71.91,72.02,86600.0,37.5523,37.5888,37.4845,37.5419,86600.0
2008-05-01 13:30:00,72.01,72.33,71.92,71.94,39000.0,37.5367,37.7035,37.4897,37.5002,39000.0
2008-05-01 14:00:00,71.94,72.1,71.87,72.01,29600.0,37.5002,37.5836,37.4637,37.5367,29600.0
2008-05-01 14:30:00,72.02,72.22,71.99,72.1,55900.0,37.5419,37.6461,37.5262,37.5836,55900.0
2008-05-01 15:00:00,72.06,72.14,72.01,72.13,14800.0,37.5627,37.6044,37.5367,37.5992,14800.0
2008-05-01 15:30:00,72.1,72.25,71.96,72.23,46600.0,37.5836,37.6618,37.5106,37.6513,46600.0
2008-05-02 09:30:00,72.85,72.85,72.38,72.63,140700.0,37.9745,37.9745,37.7295,37.8598,140700.0
2008-05-02 10:00:00,72.6,72.75,72.52,72.53,15600.0,37.8442,37.9224,37.8025,37.8077,15600.0
2008-05-02 10:30:00,72.5,72.58,72.37,72.38,7000.0,37.7921,37.8338,37.7243,37.7295,7000.0
2008-05-02 11:00:00,72.33,72.6,72.33,72.53,10600.0,37.7035,37.8442,37.7035,37.8077,10600.0
2008-05-02 11:30:00,72.54,72.66,72.5,72.5,19600.0,37.8129,37.8755,37.7921,37.7921,19600.0
2008-05-02 12:00:00,72.46,72.49,72.36,72.36,9500.0,37.7712,37.7869,37.7191,37.7191,9500.0
2008-05-02 12:30:00,72.38,72.4,72.31,72.35,11500.0,37.7295,37.7399,37.693,37.7139,11500.0
2008-05-02 13:00:00,72.32,72.35,72.02,72.22,7500.0,37.6982,37.7139,37.5419,37.6461,7500.0
2008-05-02 13:30:00,72.22,72.34,72.16,72.23,22900.0,37.6461,37.7087,37.6148,37.6513,22900.0
2008-05-02 14:00:00,72.27,72.35,72.09,72.18,41200.0,37.6722,37.7139,37.5784,37.6253,41200.0
2008-05-02 14:30:00,72.21,72.32,72.18,72.23,4700.0,37.6409,37.6982,37.6253,37.6513,4700.0
2008-05-02 15:00:00,72.19,72.39,72.17,72.32,9000.0,37.6305,37.7347,37.6201,37.6982,9000.0
2008-05-02 15:30:00,72.35,72.45,72.3,72.42,10200.0,37.7139,37.766,37.6878,37.7504,10200.0
2008-05-05 09:30:00,72.7,72.7,72.33,72.53,32100.0,37.8963,37.8963,37.7035,37.8077,32100.0
2008-05-05 10:00:00,72.53,72.64,72.38,72.41,17100.0,37.8077,37.8651,37.7295,37.7452,17100.0
2008-05-05 10:30:00,72.38,72.49,72.38,72.41,24700.0,37.7295,37.7869,37.7295,37.7452,24700.0
2008-05-05 11:00:00,72.39,72.52,72.34,72.45,11000.0,37.7347,37.8025,37.7087,37.766,11000.0
2008-05-05 11:30:00,72.47,72.62,72.47,72.57,13800.0,37.7764,37.8546,37.7764,37.8286,13800.0
2008-05-05 12:00:00,72.6,72.62,72.48,72.52,9400.0,37.8442,37.8546,37.7816,37.8025,9400.0
2008-05-05 12:30:00,72.47,72.61,72.47,72.57,8400.0,37.7764,37.8494,37.7764,37.8286,8400.0
2008-05-05 13:00:00,72.57,72.6,72.52,72.52,2700.0,37.8286,37.8442,37.8025,37.8025,2700.0
2008-05-05 13:30:00,72.52,72.57,72.46,72.5,18500.0,37.8025,37.8286,37.7712,37.7921,18500.0
2008-05-05 14:00:00,72.52,72.59,72.5,72.54,9100.0,37.8025,37.839,37.7921,37.8129,9100.0
2008-05-05 14:30:00,72.53,72.57,72.47,72.47,6000.0,37.8077,37.8286,37.7764,37.7764,6000.0
2008-05-05 15:00:00,72.49,72.6,72.49,72.52,15700.0,37.7869,37.8442,37.7869,37.8025,15700.0
2008-05-05 15:30:00,72.56,72.56,72.41,72.46,19800.0,37.8234,37.8234,37.7452,37.7712,19800.0
2008-05-06 09:30:00,72.37,72.37,72.14,72.23,20400.0,37.7243,37.7243,37.6044,37.6513,20400.0
2008-05-06 10:00:00,72.22,72.52,72.22,72.47,10500.0,37.6461,37.8025,37.6461,37.7764,10500.0
2008-05-06 10:30:00,72.45,72.65,72.41,72.65,9000.0,37.766,37.8703,37.7452,37.8703,9000.0
2008-05-06 11:00:00,72.65,72.68,72.58,72.68,15400.0,37.8703,37.8859,37.8338,37.8859,15400.0
2008-05-06 11:30:00,72.68,72.68,72.53,72.66,7500.0,37.8859,37.8859,37.8077,37.8755,7500.0
2008-05-06 12:00:00,72.7,72.9,72.7,72.88,8100.0,37.8963,38.0006,37.8963,37.9902,8100.0
2008-05-06 12:30:00,72.82,72.88,72.76,72.88,1700.0,37.9589,37.9902,37.9276,37.9902,1700.0
2008-05-06 13:00:00,72.83,72.9,72.83,72.9,800.0,37.9641,38.0006,37.9641,38.0006,800.0
2008-05-06 13:30:00,72.82,72.96,72.82,72.89,17200.0,37.9589,38.0319,37.9589,37.9954,17200.0
2008-05-06 14:00:00,72.92,72.94,72.69,72.85,17600.0,38.011,38.0214,37.8911,37.9745,17600.0
2008-05-06 14:30:00,72.92,73.01,72.82,72.97,5900.0,38.011,38.0579,37.9589,38.0371,5900.0
2008-05-06 15:00:00,72.94,73.01,72.94,72.96,10900.0,38.0214,38.0579,38.0214,38.0319,10900.0
2008-05-06 15:30:00,73.01,73.13,72.94,73.01,19700.0,38.0579,38.1205,38.0214,38.0579,19700.0
2008-05-07 09:30:00,72.69,72.69,72.5,72.64,32000.0,37.8911,37.8911,37.7921,37.8651,32000.0
2008-05-07 10:00:00,72.61,72.65,72.49,72.64,7300.0,37.8494,37.8703,37.7869,37.8651,7300.0
2008-05-07 10:30:00,72.62,72.67,72.57,72.62,10700.0,37.8546,37.8807,37.8286,37.8546,10700.0
2008-05-07 11:00:00,72.6,72.66,72.54,72.55,3400.0,37.8442,37.8755,37.8129,37.8181,3400.0
2008-05-07 11:30:00,72.56,72.56,72.37,72.4,5200.0,37.8234,37.8234,37.7243,37.7399,5200.0
2008-05-07 12:00:00,72.36,72.48,72.36,72.38,3600.0,37.7191,37.7816,37.7191,37.7295,3600.0
2008-05-07 12:30:00,72.43,72.46,72.34,72.42,5000.0,37.7556,37.7712,37.7087,37.7504,5000.0
2008-05-07 13:00:00,72.45,72.45,72.27,72.27,9000.0,37.766,37.766,37.6722,37.6722,9000.0
2008-05-07 13:30:00,72.26,72.36,72.25,72.25,28200.0,37.667,37.7191,37.6618,37.6618,28200.0
2008-05-07 14:00:00,72.25,72.29,72.06,72.06,7800.0,37.6618,37.6826,37.5627,37.5627,7800.0
2008-05-07 14:30:00,72.06,72.06,71.91,72.0,5400.0,37.5627,37.5627,37.4845,37.5314,5400.0
2008-05-07 15:00:00,72.03,72.08,71.68,71.75,34000.0,37.5471,37.5731,37.3646,37.4011,34000.0
2008-05-07 15:30:00,71.75,71.93,71.68,71.68,25400.0,37.4011,37.495,37.3646,37.3646,25400.0
2008-05-08 09:30:00,72.31,72.43,72.23,72.35,27800.0,37.693,37.7556,37.6513,37.7139,27800.0
2008-05-08 10:00:00,72.32,72.42,72.24,72.34,10900.0,37.6982,37.7504,37.6565,37.7087,10900.0
2008-05-08 10:30:00,72.36,72.4,72.23,72.31,60600.0,37.7191,37.7399,37.6513,37.693,60600.0
2008-05-08 11:00:00,72.32,72.5,72.31,72.44,15400.0,37.6982,37.7921,37.693,37.7608,15400.0
2008-05-08 11:30:00,72.47,72.54,72.42,72.51,17900.0,37.7764,37.8129,37.7504,37.7973,17900.0
2008-05-08 12:00:00,72.49,72.51,72.42,72.45,12500.0,37.7869,37.7973,37.7504,37.766,12500.0
2008-05-08 12:30:00,72.43,72.49,72.38,72.45,1900.0,37.7556,37.7869,37.7295,37.766,1900.0
2008-05-08 13:00:00,72.48,72.64,72.36,72.59,28600.0,37.7816,37.8651,37.7191,37.839,28600.0
2008-05-08 13:30:00,72.57,72.69,72.52,72.64,81900.0,37.8286,37.8911,37.8025,37.8651,81900.0
2008-05-08 14:00:00,72.68,72.68,72.44,72.44,11600.0,37.8859,37.8859,37.7608,37.7608,11600.0
2008-05-08 14:30:00,72.43,72.47,72.31,72.31,15000.0,37.7556,37.7764,37.693,37.693,15000.0
2008-05-08 15:00:00,72.38,72.39,72.22,72.28,16100.0,37.7295,37.7347,37.6461,37.6774,16100.0
2008-05-08 15:30:00,72.25,72.37,72.23,72.34,8400.0,37.6618,37.7243,37.6513,37.7087,8400.0
2008-05-09 09:30:00,71.86,71.87,71.63,71.78,16300.0,37.4585,37.4637,37.3386,37.4168,16300.0
2008-05-09 10:00:00,71.77,71.8,71.71,71.73,10400.0,37.4115,37.4272,37.3803,37.3907,10400.0
2008-05-09 10:30:00,71.71,71.92,71.7,71.88,6900.0,37.3803,37.4897,37.3751,37.4689,6900.0
2008-05-09 11:00:00,71.93,71.96,71.84,71.85,8300.0,37.495,37.5106,37.448,37.4532,8300.0
2008-05-09 11:30:00,71.85,71.86,71.73,71.8,9200.0,37.4532,37.4585,37.3907,37.4272,9200.0
2008-05-09 12:00:00,71.82,71.82,71.73,71.77,1500.0,37.4376,37.4376,37.3907,37.4115,1500.0
2008-05-09 12:30:00,71.75,71.81,71.71,71.8,2500.0,37.4011,37.4324,37.3803,37.4272,2500.0
2008-05-09 13:00:00,71.77,71.82,71.65,71.69,4600.0,37.4115,37.4376,37.349,37.3698,4600.0
2008-05-09 13:30:00,71.65,71.85,71.6,71.85,17100.0,37.349,37.4532,37.3229,37.4532,17100.0
2008-05-09 14:00:00,71.85,71.87,71.78,71.81,11000.0,37.4532,37.4637,37.4168,37.4324,11000.0
2008-05-09 14:30:00,71.81,71.9,71.79,71.84,10600.0,37.4324,37.4793,37.422,37.448,10600.0
2008-05-09 15:00:00,71.87,72.0,71.86,72.0,16200.0,37.4637,37.5314,37.4585,37.5314,16200.0
2008-05-09 15:30:00,72.1,72.16,71.88,72.01,15600.0,37.5836,37.6148,37.4689,37.5367,15600.0
2008-05-12 09:30:00,72.33,72.35,72.15,72.17,11100.0,37.7035,37.7139,37.6096,37.6201,11100.0
2008-05-12 10:00:00,72.19,72.19,72.04,72.15,12900.0,37.6305,37.6305,37.5523,37.6096,12900.0
2008-05-12 10:30:00,72.12,72.33,72.12,72.33,7700.0,37.594,37.7035,37.594,37.7035,7700.0
2008-05-12 11:00:00,72.33,72.42,72.28,72.39,14900.0,37.7035,37.7504,37.6774,37.7347,14900.0
2008-05-12 11:30:00,72.39,72.6,72.35,72.59,28700.0,37.7347,37.8442,37.7139,37.839,28700.0
2008-05-12 12:00:00,72.64,72.68,72.55,72.6,47500.0,37.8651,37.8859,37.8181,37.8442,47500.0
2008-05-12 12:30:00,72.59,72.7,72.51,72.7,11200.0,37.839,37.8963,37.7973,37.8963,11200.0
2008-05-12 13:00:00,72.61,72.61,72.58,72.58,1800.0,37.8494,37.8494,37.8338,37.8338,1800.0
2008-05-12 13:30:00,72.56,72.58,72.52,72.58,9900.0,37.8234,37.8338,37.8025,37.8338,9900.0
2008-05-12 14:00:00,72.58,72.73,72.57,72.73,14500.0,37.8338,37.912,37.8286,37.912,14500.0
2008-05-12 14:30:00,72.73,72.79,72.7,72.72,8700.0,37.912,37.9432,37.8963,37.9068,8700.0
2008-05-12 15:00:00,72.71,72.78,72.71,72.73,6600.0,37.9015,37.938,37.9015,37.912,6600.0
2008-05-12 15:30:00,72.69,72.79,72.67,72.72,9800.0,37.8911,37.9432,37.8807,37.9068,9800.0
2008-05-13 09:30:00,72.03,72.32,71.96,71.96,48900.0,37.5471,37.6982,37.5106,37.5106,48900.0
2008-05-13 10:00:00,72.0,72.12,71.95,72.11,37100.0,37.5314,37.594,37.5054,37.5888,37100.0
2008-05-13 10:30:00,72.11,72.16,72.02,72.02,18300.0,37.5888,37.6148,37.5419,37.5419,18300.0
2008-05-13 11:00:00,72.05,72.15,71.98,72.11,9700.0,37.5575,37.6096,37.521,37.5888,9700.0
2008-05-13 11:30:00,72.15,72.37,72.14,72.3,20000.0,37.6096,37.7243,37.6044,37.6878,20000.0
2008-05-13 12:00:00,72.28,72.35,72.24,72.31,6300.0,37.6774,37.7139,37.6565,37.693,6300.0
2008-05-13 12:30:00,72.28,72.29,72.24,72.28,4400.0,37.6774,37.6826,37.6565,37.6774,4400.0
2008-05-13 13:00:00,72.28,72.31,72.21,72.3,15200.0,37.6774,37.693,37.6409,37.6878,15200.0
2008-05-13 13:30:00,72.31,72.33,72.2,72.22,30700.0,37.693,37.7035,37.6357,37.6461,30700.0
2008-05-13 14:00:00,72.22,72.26,72.19,72.19,2500.0,37.6461,37.667,37.6305,37.6305,2500.0
2008-05-13 14:30:00,72.21,72.25,72.16,72.23,7000.0,37.6409,37.6618,37.6148,37.6513,7000.0
2008-05-13 15:00:00,72.28,72.37,72.25,72.26,22000.0,37.6774,37.7243,37.6618,37.667,22000.0
2008-05-13 15:30:00,72.26,72.29,72.17,72.23,21000.0,37.667,37.6826,37.6201,37.6513,21000.0
2008-05-14 09:30:00,72.51,72.53,72.33,72.53,29400.0,37.7973,37.8077,37.7035,37.8077,29400.0
2008-05-14 10:00:00,72.52,72.62,72.5,72.59,9500.0,37.8025,37.8546,37.7921,37.839,9500.0
2008-05-14 10:30:00,72.66,72.66,72.56,72.58,6200.0,37.8755,37.8755,37.8234,37.8338,6200.0
2008-05-14 11:00:00,72.48,72.53,72.41,72.44,2700.0,37.7816,37.8077,37.7452,37.7608,2700.0
2008-05-14 11:30:00,72.52,72.55,72.45,72.49,3200.0,37.8025,37.8181,37.766,37.7869,3200.0
2008-05-14 12:00:00,72.5,72.58,72.5,72.58,19400.0,37.7921,37.8338,37.7921,37.8338,19400.0
2008-05-14 12:30:00,72.52,72.56,72.51,72.56,8900.0,37.8025,37.8234,37.7973,37.8234,8900.0
2008-05-14 13:00:00,72.59,72.59,72.53,72.57,15300.0,37.839,37.839,37.8077,37.8286,15300.0
2008-05-14 13:30:00,72.56,72.68,72.56,72.59,23800.0,37.8234,37.8859,37.8234,37.839,23800.0
2008-05-14 14:00:00,72.64,72.64,72.46,72.47,8400.0,37.8651,37.8651,37.7712,37.7764,8400.0
2008-05-14 14:30:00,72.47,72.51,72.4,72.47,34800.0,37.7764,37.7973,37.7399,37.7764,34800.0
2008-05-14 15:00:00,72.41,72.5,72.35,72.4,5100.0,37.7452,37.7921,37.7139,37.7399,5100.0
2008-05-14 15:30:00,72.31,72.31,72.13,72.14,7700.0,37.693,37.693,37.5992,37.6044,7700.0
2008-05-15 09:30:00,72.79,72.79,72.53,72.69,21000.0,37.9432,37.9432,37.8077,37.8911,21000.0
2008-05-15 10:00:00,72.72,72.74,72.56,72.66,5200.0,37.9068,37.9172,37.8234,37.8755,5200.0
2008-05-15 10:30:00,72.74,72.81,72.69,72.77,16100.0,37.9172,37.9537,37.8911,37.9328,16100.0
2008-05-15 11:00:00,72.78,72.85,72.75,72.79,5500.0,37.938,37.9745,37.9224,37.9432,5500.0
2008-05-15 11:30:00,72.75,72.9,72.75,72.89,42900.0,37.9224,38.0006,37.9224,37.9954,42900.0
2008-05-15 12:00:00,72.9,73.04,72.9,73.04,24900.0,38.0006,38.0736,38.0006,38.0736,24900.0
2008-05-15 12:30:00,73.04,73.11,72.84,72.85,19800.0,38.0736,38.11,37.9693,37.9745,19800.0
2008-05-15 13:00:00,72.84,72.91,72.81,72.89,8000.0,37.9693,38.0058,37.9537,37.9954,8000.0
2008-05-15 13:30:00,72.89,73.01,72.87,72.89,32500.0,37.9954,38.0579,37.9849,37.9954,32500.0
2008-05-15 14:00:00,72.88,73.01,72.86,73.0,5900.0,37.9902,38.0579,37.9797,38.0527,5900.0
2008-05-15 14:30:00,72.93,73.0,72.9,73.0,6400.0,38.0162,38.0527,38.0006,38.0527,6400.0
2008-05-15 15:00:00,72.97,73.06,72.88,73.05,12600.0,38.0371,38.084,37.9902,38.0788,12600.0
2008-05-15 15:30:00,73.05,73.37,73.0,73.25,18600.0,38.0788,38.2456,38.0527,38.183,18600.0
2008-05-16 09:30:00,73.43,73.65,73.43,73.64,14300.0,38.2769,38.3915,38.2769,38.3863,14300.0
2008-05-16 10:00:00,73.56,73.7,73.48,73.62,19700.0,38.3446,38.4176,38.3029,38.3759,19700.0
2008-05-16 10:30:00,73.65,73.71,73.41,73.42,20700.0,38.3915,38.4228,38.2664,38.2716,20700.0
2008-05-16 11:00:00,73.41,73.64,73.4,73.59,7500.0,38.2664,38.3863,38.2612,38.3603,7500.0
2008-05-16 11:30:00,73.6,73.83,73.6,73.73,19900.0,38.3655,38.4854,38.3655,38.4332,19900.0
2008-05-16 12:00:00,73.74,73.83,73.72,73.77,10200.0,38.4384,38.4854,38.428,38.4541,10200.0
2008-05-16 12:30:00,73.77,73.81,73.67,73.69,203200.0,38.4541,38.4749,38.402,38.4124,203200.0
2008-05-16 13:00:00,73.69,73.74,73.63,73.69,42200.0,38.4124,38.4384,38.3811,38.4124,42200.0
2008-05-16 13:30:00,73.66,73.71,73.59,73.66,24800.0,38.3967,38.4228,38.3603,38.3967,24800.0
2008-05-16 14:00:00,73.68,73.71,73.64,73.7,19600.0,38.4072,38.4228,38.3863,38.4176,19600.0
2008-05-16 14:30:00,73.68,73.79,73.67,73.79,84600.0,38.4072,38.4645,38.402,38.4645,84600.0
2008-05-16 15:00:00,73.75,73.88,73.75,73.85,50400.0,38.4437,38.5114,38.4437,38.4958,50400.0
2008-05-16 15:30:00,73.83,74.08,73.78,74.06,249500.0,38.4854,38.6157,38.4593,38.6053,249500.0
2008-05-19 09:30:00,74.08,74.11,73.83,74.11,58500.0,38.6157,38.6313,38.4854,38.6313,58500.0
2008-05-19 10:00:00,74.04,74.05,73.94,73.96,7900.0,38.5948,38.6,38.5427,38.5531,7900.0
2008-05-19 10:30:00,73.92,74.03,73.92,73.99,9000.0,38.5323,38.5896,38.5323,38.5688,9000.0
2008-05-19 11:00:00,73.97,74.07,73.92,74.07,10200.0,38.5583,38.6105,38.5323,38.6105,10200.0
2008-05-19 11:30:00,74.08,74.29,74.08,74.15,7100.0,38.6157,38.7251,38.6157,38.6522,7100.0
2008-05-19 12:00:00,74.14,74.24,74.12,74.24,4600.0,38.647,38.6991,38.6365,38.6991,4600.0
2008-05-19 12:30:00,74.27,74.29,74.17,74.17,3000.0,38.7147,38.7251,38.6626,38.6626,3000.0
2008-05-19 13:00:00,74.18,74.23,74.11,74.23,12600.0,38.6678,38.6939,38.6313,38.6939,12600.0
2008-05-19 13:30:00,74.2,74.21,74.05,74.05,7600.0,38.6782,38.6834,38.6,38.6,7600.0
2008-05-19 14:00:00,74.1,74.12,73.88,73.88,10100.0,38.6261,38.6365,38.5114,38.5114,10100.0
2008-05-19 14:30:00,73.96,74.0,73.87,74.0,14600.0,38.5531,38.574,38.5062,38.574,14600.0
2008-05-19 15:00:00,73.96,74.01,73.89,73.92,23500.0,38.5531,38.5792,38.5166,38.5323,23500.0
2008-05-19 15:30:00,73.91,73.95,73.67,73.86,21600.0,38.5271,38.5479,38.402,38.501,21600.0
2008-05-20 09:30:00,73.04,73.67,73.04,73.47,27300.0,38.0736,38.402,38.0736,38.2977,27300.0
2008-05-20 10:00:00,73.47,73.55,73.45,73.51,10200.0,38.2977,38.3394,38.2873,38.3186,10200.0
2008-05-20 10:30:00,73.43,73.48,73.37,73.46,11400.0,38.2769,38.3029,38.2456,38.2925,11400.0
2008-05-20 11:00:00,73.47,73.5,73.34,73.48,15200.0,38.2977,38.3133,38.2299,38.3029,15200.0
2008-05-20 11:30:00,73.47,73.47,73.13,73.2,59100.0,38.2977,38.2977,38.1205,38.157,59100.0
2008-05-20 12:00:00,73.18,73.36,73.17,73.31,11700.0,38.1465,38.2404,38.1413,38.2143,11700.0
2008-05-20 12:30:00,73.3,73.36,73.19,73.19,31200.0,38.2091,38.2404,38.1518,38.1518,31200.0
2008-05-20 13:00:00,73.2,73.39,73.2,73.29,22300.0,38.157,38.256,38.157,38.2039,22300.0
2008-05-20 13:30:00,73.28,73.28,73.13,73.16,9900.0,38.1987,38.1987,38.1205,38.1361,9900.0
2008-05-20 14:00:00,73.13,73.13,72.9,73.04,7600.0,38.1205,38.1205,38.0006,38.0736,7600.0
2008-05-20 14:30:00,73.09,73.12,73.04,73.05,3500.0,38.0996,38.1153,38.0736,38.0788,3500.0
2008-05-20 15:00:00,73.06,73.21,73.06,73.12,18300.0,38.084,38.1622,38.084,38.1153,18300.0
2008-05-20 15:30:00,73.1,73.21,72.95,73.17,76300.0,38.1048,38.1622,38.0266,38.1413,76300.0
2008-05-21 09:30:00,73.18,73.46,73.18,73.25,41400.0,38.1465,38.2925,38.1465,38.183,41400.0
2008-05-21 10:00:00,73.27,73.32,73.19,73.28,17700.0,38.1935,38.2195,38.1518,38.1987,17700.0
2008-05-21 10:30:00,73.26,73.29,73.09,73.1,11200.0,38.1882,38.2039,38.0996,38.1048,11200.0
2008-05-21 11:00:00,73.07,73.2,73.03,73.2,6400.0,38.0892,38.157,38.0683,38.157,6400.0
2008-05-21 11:30:00,73.17,73.36,73.14,73.35,8200.0,38.1413,38.2404,38.1257,38.2352,8200.0
2008-05-21 12:00:00,73.36,73.36,73.25,73.27,7300.0,38.2404,38.2404,38.183,38.1935,7300.0
2008-05-21 12:30:00,73.29,73.34,73.18,73.21,5200.0,38.2039,38.2299,38.1465,38.1622,5200.0
2008-05-21 13:00:00,73.2,73.23,73.05,73.06,343500.0,38.157,38.1726,38.0788,38.084,343500.0
2008-05-21 13:30:00,73.11,73.2,72.98,73.0,67300.0,38.11,38.157,38.0423,38.0527,67300.0
2008-05-21 14:00:00,72.95,72.95,72.56,72.57,230200.0,38.0266,38.0266,37.8234,37.8286,230200.0
2008-05-21 14:30:00,72.65,72.65,72.46,72.59,124100.0,37.8703,37.8703,37.7712,37.839,124100.0
2008-05-21 15:00:00,72.57,72.63,72.5,72.51,172500.0,37.8286,37.8598,37.7921,37.7973,172500.0
2008-05-21 15:30:00,72.5,72.53,72.27,72.4,220400.0,37.7921,37.8077,37.6722,37.7399,220400.0
2008-05-22 09:30:00,72.79,73.19,72.79,73.04,30400.0,37.9432,38.1518,37.9432,38.0736,30400.0
2008-05-22 10:00:00,72.99,73.24,72.99,73.24,18800.0,38.0475,38.1778,38.0475,38.1778,18800.0
2008-05-22 10:30:00,73.24,73.35,73.23,73.28,17300.0,38.1778,38.2352,38.1726,38.1987,17300.0
2008-05-22 11:00:00,73.31,73.51,73.31,73.31,11900.0,38.2143,38.3186,38.2143,38.2143,11900.0
2008-05-22 11:30:00,73.28,73.28,73.05,73.09,36300.0,38.1987,38.1987,38.0788,38.0996,36300.0
2008-05-22 12:00:00,73.06,73.28,73.04,73.28,65100.0,38.084,38.1987,38.0736,38.1987,65100.0
2008-05-22 12:30:00,73.27,73.33,73.26,73.32,17900.0,38.1935,38.2247,38.1882,38.2195,17900.0
2008-05-22 13:00:00,73.32,73.36,73.28,73.33,10600.0,38.2195,38.2404,38.1987,38.2247,10600.0
2008-05-22 13:30:00,73.32,73.49,73.32,73.46,20400.0,38.2195,38.3081,38.2195,38.2925,20400.0
2008-05-22 14:00:00,73.47,73.48,73.22,73.22,26200.0,38.2977,38.3029,38.1674,38.1674,26200.0
2008-05-22 14:30:00,73.21,73.36,73.19,73.32,30700.0,38.1622,38.2404,38.1518,38.2195,30700.0
2008-05-22 15:00:00,73.38,73.39,73.26,73.26,9100.0,38.2508,38.256,38.1882,38.1882,9100.0
2008-05-22 15:30:00,73.26,73.37,73.24,73.3,10600.0,38.1882,38.2456,38.1778,38.2091,10600.0
2008-05-23 09:30:00,73.32,73.32,72.95,72.97,12700.0,38.2195,38.2195,38.0266,38.0371,12700.0
2008-05-23 10:00:00,72.97,73.05,72.9,72.9,12700.0,38.0371,38.0788,38.0006,38.0006,12700.0
2008-05-23 10:30:00,72.82,72.85,72.71,72.77,12800.0,37.9589,37.9745,37.9015,37.9328,12800.0
2008-05-23 11:00:00,72.78,72.78,72.53,72.59,15700.0,37.938,37.938,37.8077,37.839,15700.0
2008-05-23 11:30:00,72.54,72.56,72.43,72.54,16300.0,37.8129,37.8234,37.7556,37.8129,16300.0
2008-05-23 12:00:00,72.56,72.6,72.48,72.48,11100.0,37.8234,37.8442,37.7816,37.7816,11100.0
2008-05-23 12:30:00,72.49,72.49,72.37,72.37,14200.0,37.7869,37.7869,37.7243,37.7243,14200.0
2008-05-23 13:00:00,72.43,72.58,72.39,72.49,13400.0,37.7556,37.8338,37.7347,37.7869,13400.0
2008-05-23 13:30:00,72.54,72.55,72.4,72.4,7100.0,37.8129,37.8181,37.7399,37.7399,7100.0
2008-05-23 14:00:00,72.41,72.46,72.38,72.42,6000.0,37.7452,37.7712,37.7295,37.7504,6000.0
2008-05-23 14:30:00,72.43,72.6,72.41,72.57,21600.0,37.7556,37.8442,37.7452,37.8286,21600.0
2008-05-23 15:00:00,72.49,72.57,72.41,72.57,5700.0,37.7869,37.8286,37.7452,37.8286,5700.0
2008-05-23 15:30:00,72.51,72.51,72.41,72.46,8700.0,37.7973,37.7973,37.7452,37.7712,8700.0
2008-05-27 09:30:00,71.99,72.07,71.79,71.99,28800.0,37.5262,37.5679,37.422,37.5262,28800.0
2008-05-27 10:00:00,71.93,72.13,71.91,72.06,16400.0,37.495,37.5992,37.4845,37.5627,16400.0
2008-05-27 10:30:00,72.03,72.05,72.0,72.0,1200.0,37.5471,37.5575,37.5314,37.5314,1200.0
2008-05-27 11:00:00,72.1,72.1,71.8,71.83,21000.0,37.5836,37.5836,37.4272,37.4428,21000.0
2008-05-27 11:30:00,71.8,71.8,71.7,71.75,30100.0,37.4272,37.4272,37.3751,37.4011,30100.0
2008-05-27 12:00:00,71.67,71.72,71.65,71.69,6300.0,37.3594,37.3855,37.349,37.3698,6300.0
2008-05-27 12:30:00,71.7,71.75,71.69,71.7,3600.0,37.3751,37.4011,37.3698,37.3751,3600.0
2008-05-27 13:00:00,71.75,71.79,71.71,71.76,2600.0,37.4011,37.422,37.3803,37.4063,2600.0
2008-05-27 13:30:00,71.77,71.86,71.76,71.84,21700.0,37.4115,37.4585,37.4063,37.448,21700.0
2008-05-27 14:00:00,71.84,71.87,71.82,71.82,12200.0,37.448,37.4637,37.4376,37.4376,12200.0
2008-05-27 14:30:00,71.89,72.02,71.89,71.99,12000.0,37.4741,37.5419,37.4741,37.5262,12000.0
2008-05-27 15:00:00,72.02,72.04,71.98,72.02,32100.0,37.5419,37.5523,37.521,37.5419,32100.0
2008-05-27 15:30:00,72.03,72.13,72.0,72.06,26800.0,37.5471,37.5992,37.5314,37.5627,26800.0
2008-05-28 09:30:00,72.35,72.35,72.06,72.16,29200.0,37.7139,37.7139,37.5627,37.6148,29200.0
2008-05-28 10:00:00,72.14,72.19,72.02,72.06,12000.0,37.6044,37.6305,37.5419,37.5627,12000.0
2008-05-28 10:30:00,72.07,72.23,72.07,72.22,1800.0,37.5679,37.6513,37.5679,37.6461,1800.0
2008-05-28 11:00:00,72.17,72.2,71.94,72.07,18200.0,37.6201,37.6357,37.5002,37.5679,18200.0
2008-05-28 11:30:00,72.06,72.12,72.02,72.03,14600.0,37.5627,37.594,37.5419,37.5471,14600.0
2008-05-28 12:00:00,71.98,71.98,71.79,71.9,26300.0,37.521,37.521,37.422,37.4793,26300.0
2008-05-28 12:30:00,71.9,72.1,71.9,72.07,22500.0,37.4793,37.5836,37.4793,37.5679,22500.0
2008-05-28 13:00:00,72.05,72.06,72.04,72.05,15300.0,37.5575,37.5627,37.5523,37.5575,15300.0
2008-05-28 13:30:00,72.0,72.05,71.9,72.0,35400.0,37.5314,37.5575,37.4793,37.5314,35400.0
2008-05-28 14:00:00,71.99,72.06,71.99,72.0,8100.0,37.5262,37.5627,37.5262,37.5314,8100.0
2008-05-28 14:30:00,72.07,72.2,72.07,72.13,6800.0,37.5679,37.6357,37.5679,37.5992,6800.0
2008-05-28 15:00:00,72.18,72.29,72.16,72.29,6300.0,37.6253,37.6826,37.6148,37.6826,6300.0
2008-05-28 15:30:00,72.34,72.44,72.31,72.43,13900.0,37.7087,37.7608,37.693,37.7556,13900.0
2008-05-29 09:30:00,71.3,71.8,71.3,71.61,23700.0,37.1666,37.4272,37.1666,37.3281,23700.0
2008-05-29 10:00:00,71.6,71.7,71.49,71.66,28100.0,37.3229,37.3751,37.2656,37.3542,28100.0
2008-05-29 10:30:00,71.66,71.91,71.55,71.91,36900.0,37.3542,37.4845,37.2969,37.4845,36900.0
2008-05-29 11:00:00,71.91,71.91,71.81,71.82,12900.0,37.4845,37.4845,37.4324,37.4376,12900.0
2008-05-29 11:30:00,71.78,72.03,71.78,72.0,3000.0,37.4168,37.5471,37.4168,37.5314,3000.0
2008-05-29 12:00:00,71.99,71.99,71.87,71.98,2600.0,37.5262,37.5262,37.4637,37.521,2600.0
2008-05-29 12:30:00,72.04,72.26,72.04,72.2,26400.0,37.5523,37.667,37.5523,37.6357,26400.0
2008-05-29 13:00:00,72.22,72.22,72.07,72.07,3300.0,37.6461,37.6461,37.5679,37.5679,3300.0
2008-05-29 13:30:00,72.09,72.21,72.08,72.15,52400.0,37.5784,37.6409,37.5731,37.6096,52400.0
2008-05-29 14:00:00,72.15,72.2,72.09,72.14,18200.0,37.6096,37.6357,37.5784,37.6044,18200.0
2008-05-29 14:30:00,72.15,72.21,72.08,72.09,13900.0,37.6096,37.6409,37.5731,37.5784,13900.0
2008-05-29 15:00:00,72.04,72.1,72.0,72.01,6000.0,37.5523,37.5836,37.5314,37.5367,6000.0
2008-05-29 15:30:00,72.08,72.11,72.0,72.0,8400.0,37.5731,37.5888,37.5314,37.5314,8400.0
2008-05-30 09:30:00,72.32,72.32,72.01,72.01,46600.0,37.6982,37.6982,37.5367,37.5367,46600.0
2008-05-30 10:00:00,72.05,72.26,72.01,72.24,8000.0,37.5575,37.667,37.5367,37.6565,8000.0
2008-05-30 10:30:00,72.25,72.29,72.1,72.1,8500.0,37.6618,37.6826,37.5836,37.5836,8500.0
2008-05-30 11:00:00,72.14,72.21,72.04,72.07,13600.0,37.6044,37.6409,37.5523,37.5679,13600.0
2008-05-30 11:30:00,71.99,72.28,71.93,72.26,35700.0,37.5262,37.6774,37.495,37.667,35700.0
2008-05-30 12:00:00,72.26,72.26,72.07,72.1,6800.0,37.667,37.667,37.5679,37.5836,6800.0
2008-05-30 12:30:00,72.13,72.15,72.04,72.05,8000.0,37.5992,37.6096,37.5523,37.5575,8000.0
2008-05-30 13:00:00,72.04,72.15,72.01,72.12,17100.0,37.5523,37.6096,37.5367,37.594,17100.0
2008-05-30 13:30:00,72.12,72.19,72.07,72.14,25700.0,37.594,37.6305,37.5679,37.6044,25700.0
2008-05-30 14:00:00,72.16,72.16,72.07,72.1,12800.0,37.6148,37.6148,37.5679,37.5836,12800.0
2008-05-30 14:30:00,72.14,72.28,72.13,72.28,2900.0,37.6044,37.6774,37.5992,37.6774,2900.0
2008-05-30 15:00:00,72.3,72.3,72.13,72.19,114600.0,37.6878,37.6878,37.5992,37.6305,114600.0
2008-05-30 15:30:00,72.21,72.22,72.07,72.09,10300.0,37.6409,37.6461,37.5679,37.5784,10300.0
2008-06-02 09:30:00,71.34,71.34,70.99,71.04,33300.0,37.1874,37.1874,37.005,37.031,33300.0
2008-06-02 10:00:00,71.1,71.16,71.02,71.16,20100.0,37.0623,37.0936,37.0206,37.0936,20100.0
2008-06-02 10:30:00,71.09,71.22,70.98,71.22,12300.0,37.0571,37.1248,36.9997,37.1248,12300.0
2008-06-02 11:00:00,71.2,71.31,71.2,71.26,10100.0,37.1144,37.1718,37.1144,37.1457,10100.0
2008-06-02 11:30:00,71.2,71.37,71.1,71.35,21100.0,37.1144,37.203,37.0623,37.1926,21100.0
2008-06-02 12:00:00,71.33,71.33,71.28,71.28,16900.0,37.1822,37.1822,37.1561,37.1561,16900.0
2008-06-02 12:30:00,71.3,71.3,70.85,70.87,28200.0,37.1666,37.1666,36.932,36.9424,28200.0
2008-06-02 13:00:00,70.95,70.98,70.89,70.98,1200.0,36.9841,36.9997,36.9528,36.9997,1200.0
2008-06-02 13:30:00,70.99,71.07,70.93,71.03,33400.0,37.005,37.0467,36.9737,37.0258,33400.0
2008-06-02 14:00:00,71.03,71.09,70.99,71.09,28300.0,37.0258,37.0571,37.005,37.0571,28300.0
2008-06-02 14:30:00,71.1,71.11,71.01,71.01,13800.0,37.0623,37.0675,37.0154,37.0154,13800.0
2008-06-02 15:00:00,71.02,71.09,70.91,71.07,34800.0,37.0206,37.0571,36.9633,37.0467,34800.0
2008-06-02 15:30:00,71.07,71.23,71.06,71.2,36700.0,37.0467,37.1301,37.0414,37.1144,36700.0
2008-06-03 09:30:00,71.46,71.46,71.07,71.14,30800.0,37.25,37.25,37.0467,37.0831,30800.0
2008-06-03 10:00:00,71.18,71.26,71.16,71.23,15800.0,37.104,37.1457,37.0936,37.1301,15800.0
2008-06-03 10:30:00,71.27,71.33,71.18,71.33,2900.0,37.1509,37.1822,37.104,37.1822,2900.0
2008-06-03 11:00:00,71.33,71.37,71.31,71.35,5800.0,37.1822,37.203,37.1718,37.1926,5800.0
2008-06-03 11:30:00,71.41,71.51,71.39,71.51,13300.0,37.2239,37.276,37.2135,37.276,13300.0
2008-06-03 12:00:00,71.53,71.53,71.25,71.25,18000.0,37.2864,37.2864,37.1405,37.1405,18000.0
2008-06-03 12:30:00,71.29,71.29,71.21,71.26,3000.0,37.1613,37.1613,37.1196,37.1457,3000.0
2008-06-03 13:00:00,71.25,71.25,71.13,71.13,5900.0,37.1405,37.1405,37.0779,37.0779,5900.0
2008-06-03 13:30:00,71.12,71.18,70.76,70.87,50500.0,37.0727,37.104,36.8851,36.9424,50500.0
2008-06-03 14:00:00,70.84,70.86,70.62,70.63,12200.0,36.9268,36.9372,36.8121,36.8173,12200.0
2008-06-03 14:30:00,70.65,70.86,70.64,70.84,6800.0,36.8277,36.9372,36.8225,36.9268,6800.0
2008-06-03 15:00:00,70.85,71.11,70.85,71.03,56200.0,36.932,37.0675,36.932,37.0258,56200.0
2008-06-03 15:30:00,71.02,71.15,70.95,70.95,18800.0,37.0206,37.0884,36.9841,36.9841,18800.0
2008-06-04 09:30:00,70.43,70.43,70.0,70.28,68400.0,36.713,36.713,36.4889,36.6349,68400.0
2008-06-04 10:00:00,70.31,70.43,70.25,70.43,34900.0,36.6505,36.713,36.6192,36.713,34900.0
2008-06-04 10:30:00,70.43,70.55,70.36,70.53,10400.0,36.713,36.7756,36.6766,36.7652,10400.0
2008-06-04 11:00:00,70.5,70.62,70.49,70.6,14900.0,36.7495,36.8121,36.7443,36.8017,14900.0
2008-06-04 11:30:00,70.59,70.6,70.43,70.51,55900.0,36.7964,36.8017,36.713,36.7547,55900.0
2008-06-04 12:00:00,70.5,70.6,70.43,70.56,12200.0,36.7495,36.8017,36.713,36.7808,12200.0
2008-06-04 12:30:00,70.58,70.58,70.31,70.38,17700.0,36.7912,36.7912,36.6505,36.687,17700.0
2008-06-04 13:00:00,70.37,70.47,70.33,70.47,14300.0,36.6818,36.7339,36.6609,36.7339,14300.0
2008-06-04 13:30:00,70.54,70.56,70.46,70.5,40200.0,36.7704,36.7808,36.7287,36.7495,40200.0
2008-06-04 14:00:00,70.52,70.52,70.29,70.29,13900.0,36.76,36.76,36.6401,36.6401,13900.0
2008-06-04 14:30:00,70.24,70.44,70.02,70.08,21800.0,36.614,36.7183,36.4993,36.5306,21800.0
2008-06-04 15:00:00,70.05,70.21,70.05,70.11,26800.0,36.515,36.5984,36.515,36.5462,26800.0
2008-06-04 15:30:00,70.08,70.3,70.01,70.25,27200.0,36.5306,36.6453,36.4941,36.6192,27200.0
2008-06-05 09:30:00,70.25,70.89,70.25,70.81,50400.0,36.6192,36.9528,36.6192,36.9111,50400.0
2008-06-05 10:00:00,70.81,71.04,70.7,70.9,55500.0,36.9111,37.031,36.8538,36.958,55500.0
2008-06-05 10:30:00,70.89,70.95,70.85,70.85,32800.0,36.9528,36.9841,36.932,36.932,32800.0
2008-06-05 11:00:00,70.87,71.0,70.81,70.97,21000.0,36.9424,37.0102,36.9111,36.9945,21000.0
2008-06-05 11:30:00,70.96,71.1,70.96,71.03,27200.0,36.9893,37.0623,36.9893,37.0258,27200.0
2008-06-05 12:00:00,71.08,71.2,71.04,71.2,29100.0,37.0519,37.1144,37.031,37.1144,29100.0
2008-06-05 12:30:00,71.21,71.25,71.17,71.25,2700.0,37.1196,37.1405,37.0988,37.1405,2700.0
2008-06-05 13:00:00,71.25,71.3,71.22,71.22,6400.0,37.1405,37.1666,37.1248,37.1248,6400.0
2008-06-05 13:30:00,71.26,71.38,71.25,71.35,39700.0,37.1457,37.2083,37.1405,37.1926,39700.0
2008-06-05 14:00:00,71.37,71.38,71.19,71.24,42700.0,37.203,37.2083,37.1092,37.1353,42700.0
2008-06-05 14:30:00,71.25,71.46,71.21,71.43,42400.0,37.1405,37.25,37.1196,37.2343,42400.0
2008-06-05 15:00:00,71.48,71.6,71.39,71.51,41700.0,37.2604,37.3229,37.2135,37.276,41700.0
2008-06-05 15:30:00,71.49,71.65,71.47,71.64,24700.0,37.2656,37.349,37.2552,37.3438,24700.0
2008-06-06 09:30:00,70.77,70.9,70.74,70.85,36200.0,36.8903,36.958,36.8746,36.932,36200.0
2008-06-06 10:00:00,70.83,70.83,70.57,70.6,31700.0,36.9216,36.9216,36.786,36.8017,31700.0
2008-06-06 10:30:00,70.55,70.63,70.47,70.63,50800.0,36.7756,36.8173,36.7339,36.8173,50800.0
2008-06-06 11:00:00,70.6,70.66,70.37,70.42,38500.0,36.8017,36.8329,36.6818,36.7078,38500.0
2008-06-06 11:30:00,70.4,70.53,70.33,70.35,74000.0,36.6974,36.7652,36.6609,36.6713,74000.0
2008-06-06 12:00:00,70.36,70.39,70.24,70.24,10600.0,36.6766,36.6922,36.614,36.614,10600.0
2008-06-06 12:30:00,70.29,70.41,70.29,70.34,3500.0,36.6401,36.7026,36.6401,36.6661,3500.0
2008-06-06 13:00:00,70.34,70.37,70.21,70.35,4000.0,36.6661,36.6818,36.5984,36.6713,4000.0
2008-06-06 13:30:00,70.26,70.43,70.26,70.32,11500.0,36.6244,36.713,36.6244,36.6557,11500.0
2008-06-06 14:00:00,70.28,70.28,70.12,70.2,10000.0,36.6349,36.6349,36.5515,36.5932,10000.0
2008-06-06 14:30:00,70.22,70.28,70.1,70.1,19300.0,36.6036,36.6349,36.541,36.541,19300.0
2008-06-06 15:00:00,70.12,70.31,70.01,70.04,10300.0,36.5515,36.6505,36.4941,36.5098,10300.0
2008-06-06 15:30:00,70.08,70.08,69.74,69.74,40600.0,36.5306,36.5306,36.3534,36.3534,40600.0
2008-06-09 09:30:00,70.53,70.53,70.03,70.2,66500.0,36.7652,36.7652,36.5045,36.5932,66500.0
2008-06-09 10:00:00,70.22,70.31,70.11,70.15,51000.0,36.6036,36.6505,36.5462,36.5671,51000.0
2008-06-09 10:30:00,70.15,70.18,70.07,70.09,21900.0,36.5671,36.5827,36.5254,36.5358,21900.0
2008-06-09 11:00:00,70.06,70.09,69.98,69.98,24800.0,36.5202,36.5358,36.4785,36.4785,24800.0
2008-06-09 11:30:00,70.0,70.09,69.95,69.96,19600.0,36.4889,36.5358,36.4628,36.468,19600.0
2008-06-09 12:00:00,69.98,69.98,69.84,69.92,20300.0,36.4785,36.4785,36.4055,36.4472,20300.0
2008-06-09 12:30:00,69.83,69.9,69.81,69.81,2600.0,36.4003,36.4368,36.3899,36.3899,2600.0
2008-06-09 13:00:00,69.72,69.72,69.39,69.47,13100.0,36.3429,36.3429,36.1709,36.2126,13100.0
2008-06-09 13:30:00,69.61,69.62,69.35,69.48,12600.0,36.2856,36.2908,36.1501,36.2178,12600.0
2008-06-09 14:00:00,69.4,69.46,69.3,69.41,22700.0,36.1761,36.2074,36.124,36.1814,22700.0
2008-06-09 14:30:00,69.46,69.6,69.46,69.49,17900.0,36.2074,36.2804,36.2074,36.2231,17900.0
2008-06-09 15:00:00,69.44,69.53,69.36,69.37,14100.0,36.197,36.2439,36.1553,36.1605,14100.0
2008-06-09 15:30:00,69.47,69.6,69.38,69.6,68300.0,36.2126,36.2804,36.1657,36.2804,68300.0
2008-06-10 09:30:00,68.81,68.91,68.5,68.78,50300.0,35.8686,35.9207,35.707,35.853,50300.0
2008-06-10 10:00:00,68.78,69.01,68.76,68.86,19400.0,35.853,35.9728,35.8425,35.8947,19400.0
2008-06-10 10:30:00,68.85,68.86,68.68,68.73,58000.0,35.8894,35.8947,35.8008,35.8269,58000.0
2008-06-10 11:00:00,68.71,68.79,68.54,68.54,22300.0,35.8165,35.8582,35.7278,35.7278,22300.0
2008-06-10 11:30:00,68.52,68.7,68.42,68.59,40500.0,35.7174,35.8112,35.6653,35.7539,40500.0
2008-06-10 12:00:00,68.56,68.76,68.5,68.66,12700.0,35.7383,35.8425,35.707,35.7904,12700.0
2008-06-10 12:30:00,68.69,68.79,68.68,68.7,26000.0,35.806,35.8582,35.8008,35.8112,26000.0
2008-06-10 13:00:00,68.69,68.83,68.65,68.8,14100.0,35.806,35.879,35.7852,35.8634,14100.0
2008-06-10 13:30:00,68.77,68.8,68.57,68.57,23200.0,35.8477,35.8634,35.7435,35.7435,23200.0
2008-06-10 14:00:00,68.57,68.57,68.34,68.42,14800.0,35.7435,35.7435,35.6236,35.6653,14800.0
2008-06-10 14:30:00,68.44,68.49,68.38,68.46,22100.0,35.6757,35.7018,35.6444,35.6861,22100.0
2008-06-10 15:00:00,68.5,68.61,68.48,68.6,14600.0,35.707,35.7643,35.6966,35.7591,14600.0
2008-06-10 15:30:00,68.58,68.6,68.46,68.5,24200.0,35.7487,35.7591,35.6861,35.707,24200.0
2008-06-11 09:30:00,68.26,68.3,67.91,67.91,21500.0,35.5819,35.6027,35.3994,35.3994,21500.0
2008-06-11 10:00:00,67.86,67.9,67.5,67.6,21300.0,35.3734,35.3942,35.1857,35.2379,21300.0
2008-06-11 10:30:00,67.55,67.88,67.55,67.88,25300.0,35.2118,35.3838,35.2118,35.3838,25300.0
2008-06-11 11:00:00,67.87,67.87,67.73,67.73,20600.0,35.3786,35.3786,35.3056,35.3056,20600.0
2008-06-11 11:30:00,67.7,67.85,67.7,67.85,14200.0,35.29,35.3682,35.29,35.3682,14200.0
2008-06-11 12:00:00,67.89,67.89,67.7,67.7,9500.0,35.389,35.389,35.29,35.29,9500.0
2008-06-11 12:30:00,67.74,67.74,67.58,67.67,11600.0,35.3108,35.3108,35.2274,35.2743,11600.0
2008-06-11 13:00:00,67.64,67.74,67.64,67.7,20900.0,35.2587,35.3108,35.2587,35.29,20900.0
2008-06-11 13:30:00,67.67,67.8,67.67,67.8,13600.0,35.2743,35.3421,35.2743,35.3421,13600.0
2008-06-11 14:00:00,67.75,67.95,67.71,67.88,15800.0,35.316,35.4203,35.2952,35.3838,15800.0
2008-06-11 14:30:00,67.91,67.92,67.79,67.82,36100.0,35.3994,35.4047,35.3369,35.3525,36100.0
2008-06-11 15:00:00,67.81,67.88,67.65,67.75,17000.0,35.3473,35.3838,35.2639,35.316,17000.0
2008-06-11 15:30:00,67.74,67.74,67.38,67.45,20000.0,35.3108,35.3108,35.1232,35.1597,20000.0
2008-06-12 09:30:00,67.45,67.73,67.4,67.67,39000.0,35.1597,35.3056,35.1336,35.2743,39000.0
2008-06-12 10:00:00,67.66,67.73,67.41,67.46,58700.0,35.2691,35.3056,35.1388,35.1649,58700.0
2008-06-12 10:30:00,67.53,67.58,67.45,67.53,13800.0,35.2014,35.2274,35.1597,35.2014,13800.0
2008-06-12 11:00:00,67.6,67.7,67.53,67.67,10900.0,35.2379,35.29,35.2014,35.2743,10900.0
2008-06-12 11:30:00,67.66,67.7,67.47,67.5,9200.0,35.2691,35.29,35.1701,35.1857,9200.0
2008-06-12 12:00:00,67.53,67.61,67.52,67.58,3900.0,35.2014,35.2431,35.1961,35.2274,3900.0
2008-06-12 12:30:00,67.63,67.65,67.45,67.45,12800.0,35.2535,35.2639,35.1597,35.1597,12800.0
2008-06-12 13:00:00,67.54,67.55,67.48,67.49,2200.0,35.2066,35.2118,35.1753,35.1805,2200.0
2008-06-12 13:30:00,67.44,67.55,67.37,67.37,17700.0,35.1544,35.2118,35.118,35.118,17700.0
2008-06-12 14:00:00,67.4,67.47,67.3,67.42,3800.0,35.1336,35.1701,35.0815,35.144,3800.0
2008-06-12 14:30:00,67.38,67.44,67.25,67.31,10200.0,35.1232,35.1544,35.0554,35.0867,10200.0
2008-06-12 15:00:00,67.27,67.31,67.1,67.1,5200.0,35.0658,35.0867,34.9772,34.9772,5200.0
2008-06-12 15:30:00,67.13,67.32,67.08,67.32,36400.0,34.9929,35.0919,34.9668,35.0919,36400.0
2008-06-13 09:30:00,67.42,67.43,67.1,67.43,20900.0,35.144,35.1492,34.9772,35.1492,20900.0
2008-06-13 10:00:00,67.38,67.79,67.38,67.7,17600.0,35.1232,35.3369,35.1232,35.29,17600.0
2008-06-13 10:30:00,67.71,67.75,67.6,67.6,7600.0,35.2952,35.316,35.2379,35.2379,7600.0
2008-06-13 11:00:00,67.65,67.89,67.63,67.86,14100.0,35.2639,35.389,35.2535,35.3734,14100.0
2008-06-13 11:30:00,67.85,67.85,67.69,67.69,29400.0,35.3682,35.3682,35.2848,35.2848,29400.0
2008-06-13 12:00:00,67.67,67.74,67.66,67.69,7900.0,35.2743,35.3108,35.2691,35.2848,7900.0
2008-06-13 12:30:00,67.68,67.74,67.5,67.5,13100.0,35.2796,35.3108,35.1857,35.1857,13100.0
2008-06-13 13:00:00,67.51,67.56,67.45,67.55,8800.0,35.1909,35.217,35.1597,35.2118,8800.0
2008-06-13 13:30:00,67.5,67.51,67.37,67.43,22900.0,35.1857,35.1909,35.118,35.1492,22900.0
2008-06-13 14:00:00,67.37,67.48,67.31,67.45,17100.0,35.118,35.1753,35.0867,35.1597,17100.0
2008-06-13 14:30:00,67.46,67.66,67.41,67.66,12200.0,35.1649,35.2691,35.1388,35.2691,12200.0
2008-06-13 15:00:00,67.62,67.67,67.57,67.62,10000.0,35.2483,35.2743,35.2222,35.2483,10000.0
2008-06-13 15:30:00,67.61,67.89,67.54,67.89,22900.0,35.2431,35.389,35.2066,35.389,22900.0
2008-06-16 09:30:00,67.6,67.97,67.6,67.93,6800.0,35.2379,35.4307,35.2379,35.4099,6800.0
2008-06-16 10:00:00,67.97,67.97,67.66,67.91,67700.0,35.4307,35.4307,35.2691,35.3994,67700.0
2008-06-16 10:30:00,67.9,68.15,67.9,68.12,21500.0,35.3942,35.5246,35.3942,35.5089,21500.0
2008-06-16 11:00:00,68.08,68.11,67.94,67.98,23200.0,35.4881,35.5037,35.4151,35.4359,23200.0
2008-06-16 11:30:00,68.03,68.15,68.03,68.11,4600.0,35.462,35.5246,35.462,35.5037,4600.0
2008-06-16 12:00:00,68.14,68.14,68.03,68.13,11900.0,35.5193,35.5193,35.462,35.5141,11900.0
2008-06-16 12:30:00,68.14,68.28,68.12,68.22,12900.0,35.5193,35.5923,35.5089,35.561,12900.0
2008-06-16 13:00:00,68.21,68.23,68.07,68.23,4600.0,35.5558,35.5663,35.4828,35.5663,4600.0
2008-06-16 13:30:00,68.29,68.36,68.25,68.34,19700.0,35.5975,35.634,35.5767,35.6236,19700.0
2008-06-16 14:00:00,68.32,68.34,68.23,68.23,2400.0,35.6132,35.6236,35.5663,35.5663,2400.0
2008-06-16 14:30:00,68.29,68.37,68.28,68.35,17400.0,35.5975,35.6392,35.5923,35.6288,17400.0
2008-06-16 15:00:00,68.3,68.35,68.23,68.24,14000.0,35.6027,35.6288,35.5663,35.5715,14000.0
2008-06-16 15:30:00,68.13,68.23,68.13,68.23,7000.0,35.5141,35.5663,35.5141,35.5663,7000.0
2008-06-17 09:30:00,68.89,69.23,68.76,68.81,16600.0,35.9103,36.0875,35.8425,35.8686,16600.0
2008-06-17 10:00:00,68.79,68.85,68.59,68.62,27800.0,35.8582,35.8894,35.7539,35.7695,27800.0
2008-06-17 10:30:00,68.63,68.79,68.56,68.75,7700.0,35.7748,35.8582,35.7383,35.8373,7700.0
2008-06-17 11:00:00,68.72,68.8,68.56,68.59,23500.0,35.8217,35.8634,35.7383,35.7539,23500.0
2008-06-17 11:30:00,68.5,68.51,68.4,68.44,13200.0,35.707,35.7122,35.6549,35.6757,13200.0
2008-06-17 12:00:00,68.47,68.52,68.45,68.46,3700.0,35.6914,35.7174,35.6809,35.6861,3700.0
2008-06-17 12:30:00,68.45,68.45,68.3,68.41,10500.0,35.6809,35.6809,35.6027,35.6601,10500.0
2008-06-17 13:00:00,68.48,68.58,68.48,68.56,7200.0,35.6966,35.7487,35.6966,35.7383,7200.0
2008-06-17 13:30:00,68.53,68.57,68.45,68.51,7400.0,35.7226,35.7435,35.6809,35.7122,7400.0
2008-06-17 14:00:00,68.53,68.54,68.45,68.46,6000.0,35.7226,35.7278,35.6809,35.6861,6000.0
2008-06-17 14:30:00,68.44,68.57,68.43,68.57,41900.0,35.6757,35.7435,35.6705,35.7435,41900.0
2008-06-17 15:00:00,68.54,68.54,68.36,68.41,6500.0,35.7278,35.7278,35.634,35.6601,6500.0
2008-06-17 15:30:00,68.4,68.44,68.3,68.41,26900.0,35.6549,35.6757,35.6027,35.6601,26900.0
2008-06-18 09:30:00,67.83,67.83,67.5,67.52,31300.0,35.3577,35.3577,35.1857,35.1961,31300.0
2008-06-18 10:00:00,67.52,67.58,67.47,67.48,8700.0,35.1961,35.2274,35.1701,35.1753,8700.0
2008-06-18 10:30:00,67.49,67.49,67.27,67.39,7900.0,35.1805,35.1805,35.0658,35.1284,7900.0
2008-06-18 11:00:00,67.46,67.59,67.46,67.48,6900.0,35.1649,35.2326,35.1649,35.1753,6900.0
2008-06-18 11:30:00,67.46,67.68,67.45,67.61,7700.0,35.1649,35.2796,35.1597,35.2431,7700.0
2008-06-18 12:00:00,67.6,67.64,67.54,67.64,9800.0,35.2379,35.2587,35.2066,35.2587,9800.0
2008-06-18 12:30:00,67.63,67.63,67.52,67.54,1400.0,35.2535,35.2535,35.1961,35.2066,1400.0
2008-06-18 13:00:00,67.58,67.58,67.4,67.52,10500.0,35.2274,35.2274,35.1336,35.1961,10500.0
2008-06-18 13:30:00,67.47,67.63,67.47,67.63,6400.0,35.1701,35.2535,35.1701,35.2535,6400.0
2008-06-18 14:00:00,67.6,67.7,67.47,67.51,10300.0,35.2379,35.29,35.1701,35.1909,10300.0
2008-06-18 14:30:00,67.52,67.68,67.46,67.68,25400.0,35.1961,35.2796,35.1649,35.2796,25400.0
2008-06-18 15:00:00,67.66,67.82,67.62,67.77,8900.0,35.2691,35.3525,35.2483,35.3265,8900.0
2008-06-18 15:30:00,67.71,67.77,67.64,67.7,8400.0,35.2952,35.3265,35.2587,35.29,8400.0
2008-06-19 09:30:00,67.24,67.64,67.24,67.53,19400.0,35.0502,35.2587,35.0502,35.2014,19400.0
2008-06-19 10:00:00,67.47,67.47,67.2,67.41,24400.0,35.1701,35.1701,35.0293,35.1388,24400.0
2008-06-19 10:30:00,67.42,67.49,67.35,67.47,8100.0,35.144,35.1805,35.1075,35.1701,8100.0
2008-06-19 11:00:00,67.54,67.57,67.21,67.21,16200.0,35.2066,35.2222,35.0346,35.0346,16200.0
2008-06-19 11:30:00,67.22,67.25,67.1,67.22,12300.0,35.0398,35.0554,34.9772,35.0398,12300.0
2008-06-19 12:00:00,67.19,67.47,67.17,67.4,28200.0,35.0241,35.1701,35.0137,35.1336,28200.0
2008-06-19 12:30:00,67.37,67.44,67.32,67.37,2700.0,35.118,35.1544,35.0919,35.118,2700.0
2008-06-19 13:00:00,67.36,67.44,67.35,67.44,12100.0,35.1127,35.1544,35.1075,35.1544,12100.0
2008-06-19 13:30:00,67.47,67.47,67.31,67.38,18000.0,35.1701,35.1701,35.0867,35.1232,18000.0
2008-06-19 14:00:00,67.3,67.55,67.3,67.52,6500.0,35.0815,35.2118,35.0815,35.1961,6500.0
2008-06-19 14:30:00,67.54,67.69,67.54,67.64,20700.0,35.2066,35.2848,35.2066,35.2587,20700.0
2008-06-19 15:00:00,67.67,67.71,67.55,67.56,23400.0,35.2743,35.2952,35.2118,35.217,23400.0
2008-06-19 15:30:00,67.57,67.63,67.5,67.6,18000.0,35.2222,35.2535,35.1857,35.2379,18000.0
2008-06-20 09:30:00,66.94,66.94,66.49,66.51,20900.0,34.8938,34.8938,34.6592,34.6697,20900.0
2008-06-20 10:00:00,66.51,66.51,66.24,66.46,13700.0,34.6697,34.6697,34.5289,34.6436,13700.0
2008-06-20 10:30:00,66.48,66.52,66.35,66.49,23200.0,34.654,34.6749,34.5863,34.6592,23200.0
2008-06-20 11:00:00,66.55,66.75,66.51,66.75,19800.0,34.6905,34.7948,34.6697,34.7948,19800.0
2008-06-20 11:30:00,66.69,66.71,66.51,66.52,32300.0,34.7635,34.7739,34.6697,34.6749,32300.0
2008-06-20 12:00:00,66.54,66.56,66.37,66.43,14400.0,34.6853,34.6957,34.5967,34.628,14400.0
2008-06-20 12:30:00,66.41,66.46,66.38,66.44,3200.0,34.6175,34.6436,34.6019,34.6332,3200.0
2008-06-20 13:00:00,66.46,66.55,66.42,66.45,6900.0,34.6436,34.6905,34.6228,34.6384,6900.0
2008-06-20 13:30:00,66.41,66.48,66.3,66.37,13400.0,34.6175,34.654,34.5602,34.5967,13400.0
2008-06-20 14:00:00,66.32,66.4,66.17,66.27,19300.0,34.5706,34.6123,34.4924,34.5446,19300.0
2008-06-20 14:30:00,66.27,66.32,66.14,66.14,16800.0,34.5446,34.5706,34.4768,34.4768,16800.0
2008-06-20 15:00:00,66.14,66.28,66.1,66.19,16300.0,34.4768,34.5498,34.4559,34.5029,16300.0
2008-06-20 15:30:00,66.21,66.37,66.21,66.34,21900.0,34.5133,34.5967,34.5133,34.5811,21900.0
2008-06-23 09:30:00,66.43,66.43,66.04,66.08,30200.0,34.628,34.628,34.4247,34.4455,30200.0
2008-06-23 10:00:00,66.06,66.06,65.89,65.99,15100.0,34.4351,34.4351,34.3465,34.3986,15100.0
2008-06-23 10:30:00,65.97,66.09,65.94,66.02,4000.0,34.3882,34.4507,34.3725,34.4142,4000.0
2008-06-23 11:00:00,66.05,66.05,65.91,65.97,7300.0,34.4299,34.4299,34.3569,34.3882,7300.0
2008-06-23 11:30:00,66.02,66.05,65.88,65.96,93100.0,34.4142,34.4299,34.3413,34.383,93100.0
2008-06-23 12:00:00,65.99,65.99,65.88,65.94,5900.0,34.3986,34.3986,34.3413,34.3725,5900.0
2008-06-23 12:30:00,65.97,66.13,65.96,66.13,12000.0,34.3882,34.4716,34.383,34.4716,12000.0
2008-06-23 13:00:00,66.17,66.24,66.15,66.18,16700.0,34.4924,34.5289,34.482,34.4976,16700.0
2008-06-23 13:30:00,66.19,66.29,66.16,66.22,22300.0,34.5029,34.555,34.4872,34.5185,22300.0
2008-06-23 14:00:00,66.24,66.24,66.1,66.1,24200.0,34.5289,34.5289,34.4559,34.4559,24200.0
2008-06-23 14:30:00,66.13,66.19,66.1,66.14,12800.0,34.4716,34.5029,34.4559,34.4768,12800.0
2008-06-23 15:00:00,66.13,66.19,66.07,66.19,27200.0,34.4716,34.5029,34.4403,34.5029,27200.0
2008-06-23 15:30:00,66.16,66.2,66.05,66.1,12800.0,34.4872,34.5081,34.4299,34.4559,12800.0
2008-06-24 09:30:00,65.74,65.82,65.48,65.52,56800.0,34.2683,34.31,34.1328,34.1536,56800.0
2008-06-24 10:00:00,65.46,65.63,65.33,65.59,13800.0,34.1223,34.2109,34.0546,34.1901,13800.0
2008-06-24 10:30:00,65.55,65.73,65.45,65.73,14200.0,34.1692,34.2631,34.1171,34.2631,14200.0
2008-06-24 11:00:00,65.85,66.15,65.84,66.1,6600.0,34.3256,34.482,34.3204,34.4559,6600.0
2008-06-24 11:30:00,66.05,66.15,65.89,66.11,31100.0,34.4299,34.482,34.3465,34.4612,31100.0
2008-06-24 12:00:00,66.08,66.23,65.99,66.23,7200.0,34.4455,34.5237,34.3986,34.5237,7200.0
2008-06-24 12:30:00,66.25,66.25,66.01,66.01,6400.0,34.5341,34.5341,34.409,34.409,6400.0
2008-06-24 13:00:00,66.05,66.09,65.97,65.97,7100.0,34.4299,34.4507,34.3882,34.3882,7100.0
2008-06-24 13:30:00,65.96,66.11,65.89,66.1,14600.0,34.383,34.4612,34.3465,34.4559,14600.0
2008-06-24 14:00:00,66.12,66.2,66.03,66.07,10100.0,34.4664,34.5081,34.4195,34.4403,10100.0
2008-06-24 14:30:00,66.05,66.07,65.85,65.86,24500.0,34.4299,34.4403,34.3256,34.3308,24500.0
2008-06-24 15:00:00,65.91,65.95,65.78,65.8,6200.0,34.3569,34.3778,34.2891,34.2996,6200.0
2008-06-24 15:30:00,65.85,65.92,65.76,65.85,5000.0,34.3256,34.3621,34.2787,34.3256,5000.0
2008-06-25 09:30:00,66.5,66.56,66.4,66.4,21500.0,34.6645,34.6957,34.6123,34.6123,21500.0
2008-06-25 10:00:00,66.48,66.5,66.36,66.4,18000.0,34.654,34.6645,34.5915,34.6123,18000.0
2008-06-25 10:30:00,66.43,66.64,66.42,66.57,27200.0,34.628,34.7374,34.6228,34.7009,27200.0
2008-06-25 11:00:00,66.55,66.6,66.51,66.58,11700.0,34.6905,34.7166,34.6697,34.7062,11700.0
2008-06-25 11:30:00,66.56,66.62,66.5,66.62,23800.0,34.6957,34.727,34.6645,34.727,23800.0
2008-06-25 12:00:00,66.66,66.66,66.53,66.57,7800.0,34.7479,34.7479,34.6801,34.7009,7800.0
2008-06-25 12:30:00,66.59,66.62,66.5,66.52,7500.0,34.7114,34.727,34.6645,34.6749,7500.0
2008-06-25 13:00:00,66.52,66.63,66.52,66.6,16400.0,34.6749,34.7322,34.6749,34.7166,16400.0
2008-06-25 13:30:00,66.56,66.59,66.49,66.54,13500.0,34.6957,34.7114,34.6592,34.6853,13500.0
2008-06-25 14:00:00,66.53,66.89,66.42,66.69,47900.0,34.6801,34.8677,34.6228,34.7635,47900.0
2008-06-25 14:30:00,66.65,66.94,66.57,66.9,55800.0,34.7426,34.8938,34.7009,34.873,55800.0
2008-06-25 15:00:00,66.94,67.2,66.81,66.92,13100.0,34.8938,35.0293,34.826,34.8834,13100.0
2008-06-25 15:30:00,66.92,66.92,66.58,66.62,36200.0,34.8834,34.8834,34.7062,34.727,36200.0
2008-06-26 09:30:00,66.38,66.38,65.91,66.02,23600.0,34.6019,34.6019,34.3569,34.4142,23600.0
2008-06-26 10:00:00,66.02,66.15,65.95,66.15,16500.0,34.4142,34.482,34.3778,34.482,16500.0
2008-06-26 10:30:00,66.12,66.13,65.81,65.81,10700.0,34.4664,34.4716,34.3048,34.3048,10700.0
2008-06-26 11:00:00,65.76,65.81,65.63,65.67,20000.0,34.2787,34.3048,34.2109,34.2318,20000.0
2008-06-26 11:30:00,65.67,65.68,65.56,65.64,16800.0,34.2318,34.237,34.1745,34.2162,16800.0
2008-06-26 12:00:00,65.67,65.67,65.34,65.35,11600.0,34.2318,34.2318,34.0598,34.065,11600.0
2008-06-26 12:30:00,65.35,65.36,65.15,65.31,15700.0,34.065,34.0702,33.9607,34.0441,15700.0
2008-06-26 13:00:00,65.36,65.41,65.21,65.24,7800.0,34.0702,34.0963,33.992,34.0077,7800.0
2008-06-26 13:30:00,65.24,65.41,65.24,65.36,6600.0,34.0077,34.0963,34.0077,34.0702,6600.0
2008-06-26 14:00:00,65.37,65.45,65.22,65.3,19100.0,34.0754,34.1171,33.9972,34.0389,19100.0
2008-06-26 14:30:00,65.25,65.3,65.0,65.06,9700.0,34.0129,34.0389,33.8825,33.9138,9700.0
2008-06-26 15:00:00,65.06,65.22,65.05,65.2,14800.0,33.9138,33.9972,33.9086,33.9868,14800.0
2008-06-26 15:30:00,65.21,65.22,64.98,65.0,11400.0,33.992,33.9972,33.8721,33.8825,11400.0
2008-06-27 09:30:00,65.06,65.46,65.06,65.44,53000.0,33.9138,34.1223,33.9138,34.1119,53000.0
2008-06-27 10:00:00,65.52,65.67,65.44,65.46,25900.0,34.1536,34.2318,34.1119,34.1223,25900.0
2008-06-27 10:30:00,65.47,65.7,65.21,65.26,39800.0,34.1275,34.2474,33.992,34.0181,39800.0
2008-06-27 11:00:00,65.2,65.39,65.14,65.39,10900.0,33.9868,34.0858,33.9555,34.0858,10900.0
2008-06-27 11:30:00,65.37,65.45,65.28,65.31,19000.0,34.0754,34.1171,34.0285,34.0441,19000.0
2008-06-27 12:00:00,65.3,65.47,65.3,65.46,9700.0,34.0389,34.1275,34.0389,34.1223,9700.0
2008-06-27 12:30:00,65.45,65.45,65.3,65.31,18700.0,34.1171,34.1171,34.0389,34.0441,18700.0
2008-06-27 13:00:00,65.3,65.33,65.07,65.07,41100.0,34.0389,34.0546,33.919,33.919,41100.0
2008-06-27 13:30:00,65.07,65.15,64.99,65.11,8100.0,33.919,33.9607,33.8773,33.9399,8100.0
2008-06-27 14:00:00,65.13,65.29,65.1,65.29,55500.0,33.9503,34.0337,33.9347,34.0337,55500.0
2008-06-27 14:30:00,65.28,65.32,65.17,65.31,15400.0,34.0285,34.0494,33.9712,34.0441,15400.0
2008-06-27 15:00:00,65.33,65.33,65.14,65.18,17700.0,34.0546,34.0546,33.9555,33.9764,17700.0
2008-06-27 15:30:00,65.18,65.33,65.11,65.12,10100.0,33.9764,34.0546,33.9399,33.9451,10100.0
2008-06-30 09:30:00,66.06,66.06,65.7,65.75,22200.0,34.4351,34.4351,34.2474,34.2735,22200.0
2008-06-30 10:00:00,65.75,65.79,65.69,65.75,7200.0,34.2735,34.2944,34.2422,34.2735,7200.0
2008-06-30 10:30:00,65.85,65.9,65.73,65.89,5500.0,34.3256,34.3517,34.2631,34.3465,5500.0
2008-06-30 11:00:00,65.88,65.89,65.75,65.79,11100.0,34.3413,34.3465,34.2735,34.2944,11100.0
2008-06-30 11:30:00,65.87,65.91,65.76,65.83,22500.0,34.3361,34.3569,34.2787,34.3152,22500.0
2008-06-30 12:00:00,65.87,65.89,65.77,65.87,6100.0,34.3361,34.3465,34.2839,34.3361,6100.0
2008-06-30 12:30:00,65.87,65.95,65.83,65.85,23700.0,34.3361,34.3778,34.3152,34.3256,23700.0
2008-06-30 13:00:00,65.8,65.9,65.76,65.85,4300.0,34.2996,34.3517,34.2787,34.3256,4300.0
2008-06-30 13:30:00,65.83,65.9,65.7,65.75,5300.0,34.3152,34.3517,34.2474,34.2735,5300.0
2008-06-30 14:00:00,65.75,65.92,65.72,65.92,29200.0,34.2735,34.3621,34.2579,34.3621,29200.0
2008-06-30 14:30:00,65.89,65.89,65.77,65.84,13900.0,34.3465,34.3465,34.2839,34.3204,13900.0
2008-06-30 15:00:00,65.81,65.91,65.79,65.9,12400.0,34.3048,34.3569,34.2944,34.3517,12400.0
2008-06-30 15:30:00,65.83,65.9,65.61,65.61,13500.0,34.3152,34.3517,34.2005,34.2005,13500.0
2008-07-01 09:30:00,64.5,64.56,64.3,64.54,93000.0,33.6219,33.6532,33.5177,33.6428,93000.0
2008-07-01 10:00:00,64.56,64.87,64.55,64.62,53000.0,33.6532,33.8148,33.648,33.6845,53000.0
2008-07-01 10:30:00,64.69,64.87,64.68,64.69,10000.0,33.721,33.8148,33.7157,33.721,10000.0
2008-07-01 11:00:00,64.84,64.94,64.56,64.56,45300.0,33.7991,33.8513,33.6532,33.6532,45300.0
2008-07-01 11:30:00,64.56,64.7,64.26,64.29,226500.0,33.6532,33.7262,33.4968,33.5124,226500.0
2008-07-01 12:00:00,64.28,64.3,63.76,63.76,90600.0,33.5072,33.5177,33.2362,33.2362,90600.0
2008-07-01 12:30:00,63.83,64.04,63.83,64.02,10800.0,33.2727,33.3821,33.2727,33.3717,10800.0
2008-07-01 13:00:00,63.96,64.07,63.91,64.0,12900.0,33.3404,33.3978,33.3144,33.3613,12900.0
2008-07-01 13:30:00,64.03,64.27,63.92,64.22,40100.0,33.3769,33.502,33.3196,33.476,40100.0
2008-07-01 14:00:00,64.24,64.57,64.24,64.49,27800.0,33.4864,33.6584,33.4864,33.6167,27800.0
2008-07-01 14:30:00,64.48,64.81,64.46,64.64,16200.0,33.6115,33.7835,33.6011,33.6949,16200.0
2008-07-01 15:00:00,64.61,64.65,64.51,64.56,10300.0,33.6793,33.7001,33.6271,33.6532,10300.0
2008-07-01 15:30:00,64.5,64.72,64.5,64.72,30900.0,33.6219,33.7366,33.6219,33.7366,30900.0
2008-07-02 09:30:00,65.07,65.25,64.98,65.07,12000.0,33.919,34.0129,33.8721,33.919,12000.0
2008-07-02 10:00:00,65.16,65.16,64.75,64.75,58300.0,33.966,33.966,33.7522,33.7522,58300.0
2008-07-02 10:30:00,64.81,64.89,64.69,64.79,75600.0,33.7835,33.8252,33.721,33.7731,75600.0
2008-07-02 11:00:00,64.79,64.79,64.53,64.53,11900.0,33.7731,33.7731,33.6376,33.6376,11900.0
2008-07-02 11:30:00,64.5,64.5,64.28,64.34,59200.0,33.6219,33.6219,33.5072,33.5385,59200.0
2008-07-02 12:00:00,64.38,64.44,64.27,64.27,22900.0,33.5594,33.5906,33.502,33.502,22900.0
2008-07-02 12:30:00,64.26,64.45,64.26,64.35,4600.0,33.4968,33.5959,33.4968,33.5437,4600.0
2008-07-02 13:00:00,64.37,64.39,64.27,64.34,3700.0,33.5541,33.5646,33.502,33.5385,3700.0
2008-07-02 13:30:00,64.39,64.63,64.29,64.53,74600.0,33.5646,33.6897,33.5124,33.6376,74600.0
2008-07-02 14:00:00,64.53,64.58,64.29,64.29,15700.0,33.6376,33.6636,33.5124,33.5124,15700.0
2008-07-02 14:30:00,64.18,64.3,64.13,64.2,21100.0,33.4551,33.5177,33.429,33.4655,21100.0
2008-07-02 15:00:00,64.12,64.19,64.03,64.08,8100.0,33.4238,33.4603,33.3769,33.403,8100.0
2008-07-02 15:30:00,64.01,64.02,63.73,63.81,31600.0,33.3665,33.3717,33.2205,33.2622,31600.0
2008-07-03 09:30:00,64.48,64.59,63.99,64.08,17300.0,33.6115,33.6688,33.3561,33.403,17300.0
2008-07-03 10:00:00,64.02,64.13,63.71,64.13,30100.0,33.3717,33.429,33.2101,33.429,30100.0
2008-07-03 10:30:00,64.15,64.38,64.1,64.23,23000.0,33.4395,33.5594,33.4134,33.4812,23000.0
2008-07-03 11:00:00,64.25,64.39,64.16,64.36,21900.0,33.4916,33.5646,33.4447,33.5489,21900.0
2008-07-03 11:30:00,64.37,64.41,64.21,64.4,21800.0,33.5541,33.575,33.4707,33.5698,21800.0
2008-07-03 12:00:00,64.32,64.32,64.01,64.18,12500.0,33.5281,33.5281,33.3665,33.4551,12500.0
2008-07-03 12:30:00,64.17,64.34,64.09,64.26,55700.0,33.4499,33.5385,33.4082,33.4968,55700.0
2008-07-07 09:30:00,63.5,64.09,63.4,64.0,58900.0,33.1006,33.4082,33.0485,33.3613,58900.0
2008-07-07 10:00:00,64.04,64.05,63.88,63.95,32400.0,33.3821,33.3873,33.2987,33.3352,32400.0
2008-07-07 10:30:00,63.95,64.15,63.93,64.07,50400.0,33.3352,33.4395,33.3248,33.3978,50400.0
2008-07-07 11:00:00,64.11,64.2,64.05,64.1,14600.0,33.4186,33.4655,33.3873,33.4134,14600.0
2008-07-07 11:30:00,64.16,64.19,64.0,64.07,9000.0,33.4447,33.4603,33.3613,33.3978,9000.0
2008-07-07 12:00:00,64.06,64.09,63.55,63.55,12800.0,33.3926,33.4082,33.1267,33.1267,12800.0
2008-07-07 12:30:00,63.52,63.61,63.31,63.31,40000.0,33.1111,33.158,33.0016,33.0016,40000.0
2008-07-07 13:00:00,63.27,63.48,63.15,63.35,58000.0,32.9808,33.0902,32.9182,33.0225,58000.0
2008-07-07 13:30:00,63.34,63.48,63.21,63.31,15600.0,33.0172,33.0902,32.9495,33.0016,15600.0
2008-07-07 14:00:00,63.37,63.45,63.14,63.42,19100.0,33.0329,33.0746,32.913,33.0589,19100.0
2008-07-07 14:30:00,63.42,63.42,63.24,63.32,11400.0,33.0589,33.0589,32.9651,33.0068,11400.0
2008-07-07 15:00:00,63.4,63.85,63.39,63.85,25500.0,33.0485,33.2831,33.0433,33.2831,25500.0
2008-07-07 15:30:00,63.84,63.94,63.52,63.52,26900.0,33.2779,33.33,33.1111,33.1111,26900.0
2008-07-08 09:30:00,63.71,63.72,63.41,63.61,39300.0,33.2101,33.2153,33.0537,33.158,39300.0
2008-07-08 10:00:00,63.42,63.49,63.26,63.32,21000.0,33.0589,33.0954,32.9755,33.0068,21000.0
2008-07-08 10:30:00,63.39,63.39,62.98,63.17,10900.0,33.0433,33.0433,32.8296,32.9286,10900.0
2008-07-08 11:00:00,63.22,63.38,63.13,63.28,25900.0,32.9547,33.0381,32.9078,32.986,25900.0
2008-07-08 11:30:00,63.21,63.27,63.12,63.19,36900.0,32.9495,32.9808,32.9026,32.9391,36900.0
2008-07-08 12:00:00,63.14,63.4,63.1,63.39,10300.0,32.913,33.0485,32.8921,33.0433,10300.0
2008-07-08 12:30:00,63.43,63.46,63.26,63.32,8900.0,33.0642,33.0798,32.9755,33.0068,8900.0
2008-07-08 13:00:00,63.33,63.44,63.31,63.36,5200.0,33.012,33.0694,33.0016,33.0277,5200.0
2008-07-08 13:30:00,63.33,63.39,63.19,63.26,19800.0,33.012,33.0433,32.9391,32.9755,19800.0
2008-07-08 14:00:00,63.27,63.44,63.27,63.39,18000.0,32.9808,33.0694,32.9808,33.0433,18000.0
2008-07-08 14:30:00,63.6,63.78,63.5,63.78,13300.0,33.1528,33.2466,33.1006,33.2466,13300.0
2008-07-08 15:00:00,63.86,64.0,63.8,63.92,10600.0,33.2883,33.3613,33.257,33.3196,10600.0
2008-07-08 15:30:00,64.01,64.2,63.92,64.15,37600.0,33.3665,33.4655,33.3196,33.4395,37600.0
2008-07-09 09:30:00,62.75,64.67,62.75,64.51,44600.0,32.7097,33.7105,32.7097,33.6271,44600.0
2008-07-09 10:00:00,64.47,64.62,64.37,64.61,15600.0,33.6063,33.6845,33.5541,33.6793,15600.0
2008-07-09 10:30:00,64.63,64.63,64.45,64.55,28000.0,33.6897,33.6897,33.5959,33.648,28000.0
2008-07-09 11:00:00,64.57,64.59,64.48,64.59,6200.0,33.6584,33.6688,33.6115,33.6688,6200.0
2008-07-09 11:30:00,64.58,64.64,64.5,64.62,11600.0,33.6636,33.6949,33.6219,33.6845,11600.0
2008-07-09 12:00:00,64.52,64.58,64.51,64.53,6700.0,33.6323,33.6636,33.6271,33.6376,6700.0
2008-07-09 12:30:00,64.49,64.49,64.37,64.4,7400.0,33.6167,33.6167,33.5541,33.5698,7400.0
2008-07-09 13:00:00,64.35,64.35,64.14,64.14,11200.0,33.5437,33.5437,33.4343,33.4343,11200.0
2008-07-09 13:30:00,64.25,64.33,64.18,64.23,15700.0,33.4916,33.5333,33.4551,33.4812,15700.0
2008-07-09 14:00:00,64.13,64.26,64.08,64.08,6900.0,33.429,33.4968,33.403,33.403,6900.0
2008-07-09 14:30:00,64.13,64.17,63.79,63.92,21000.0,33.429,33.4499,33.2518,33.3196,21000.0
2008-07-09 15:00:00,63.84,63.89,63.73,63.89,6300.0,33.2779,33.3039,33.2205,33.3039,6300.0
2008-07-09 15:30:00,63.84,63.87,63.47,63.52,17800.0,33.2779,33.2935,33.085,33.1111,17800.0
2008-07-10 09:30:00,63.43,63.67,63.35,63.43,47600.0,33.0642,33.1893,33.0225,33.0642,47600.0
2008-07-10 10:00:00,63.49,63.49,63.21,63.36,27700.0,33.0954,33.0954,32.9495,33.0277,27700.0
2008-07-10 10:30:00,63.34,63.63,63.28,63.48,16800.0,33.0172,33.1684,32.986,33.0902,16800.0
2008-07-10 11:00:00,63.38,63.58,63.38,63.48,18400.0,33.0381,33.1423,33.0381,33.0902,18400.0
2008-07-10 11:30:00,63.47,63.57,63.38,63.48,20400.0,33.085,33.1371,33.0381,33.0902,20400.0
2008-07-10 12:00:00,63.51,63.74,63.51,63.57,8300.0,33.1059,33.2257,33.1059,33.1371,8300.0
2008-07-10 12:30:00,63.55,63.59,63.45,63.45,5300.0,33.1267,33.1476,33.0746,33.0746,5300.0
2008-07-10 13:00:00,63.53,63.7,63.51,63.66,8500.0,33.1163,33.2049,33.1059,33.184,8500.0
2008-07-10 13:30:00,63.81,63.86,63.73,63.79,13200.0,33.2622,33.2883,33.2205,33.2518,13200.0
2008-07-10 14:00:00,63.74,63.81,63.39,63.44,19800.0,33.2257,33.2622,33.0433,33.0694,19800.0
2008-07-10 14:30:00,63.48,63.54,63.18,63.27,27500.0,33.0902,33.1215,32.9338,32.9808,27500.0
2008-07-10 15:00:00,63.27,63.7,63.27,63.66,31500.0,32.9808,33.2049,32.9808,33.184,31500.0
2008-07-10 15:30:00,63.66,63.83,63.45,63.75,18800.0,33.184,33.2727,33.0746,33.231,18800.0
2008-07-11 09:30:00,62.88,63.11,62.6,63.11,21400.0,32.7775,32.8973,32.6315,32.8973,21400.0
2008-07-11 10:00:00,63.04,63.15,62.72,62.78,35300.0,32.8609,32.9182,32.6941,32.7253,35300.0
2008-07-11 10:30:00,62.84,62.91,62.7,62.91,23700.0,32.7566,32.7931,32.6836,32.7931,23700.0
2008-07-11 11:00:00,62.82,62.82,62.38,62.38,7100.0,32.7462,32.7462,32.5168,32.5168,7100.0
2008-07-11 11:30:00,62.38,62.4,62.22,62.37,18700.0,32.5168,32.5272,32.4334,32.5116,18700.0
2008-07-11 12:00:00,62.39,62.42,62.26,62.35,36200.0,32.522,32.5377,32.4543,32.5012,36200.0
2008-07-11 12:30:00,62.23,62.25,62.07,62.07,34700.0,32.4386,32.4491,32.3552,32.3552,34700.0
2008-07-11 13:00:00,62.0,62.23,62.0,62.23,4500.0,32.3187,32.4386,32.3187,32.4386,4500.0
2008-07-11 13:30:00,62.22,62.38,62.18,62.25,15000.0,32.4334,32.5168,32.4126,32.4491,15000.0
2008-07-11 14:00:00,62.35,62.47,62.18,62.32,35600.0,32.5012,32.5637,32.4126,32.4855,35600.0
2008-07-11 14:30:00,62.28,62.73,62.16,62.71,10000.0,32.4647,32.6993,32.4021,32.6888,10000.0
2008-07-11 15:00:00,62.72,63.01,62.55,62.59,30000.0,32.6941,32.8452,32.6054,32.6263,30000.0
2008-07-11 15:30:00,62.53,62.65,62.46,62.47,11100.0,32.595,32.6576,32.5585,32.5637,11100.0
2008-07-14 09:30:00,64.31,64.31,62.67,62.74,60600.0,33.5229,33.5229,32.668,32.7045,60600.0
2008-07-14 10:00:00,62.77,62.8,62.61,62.69,23800.0,32.7201,32.7358,32.6367,32.6784,23800.0
2008-07-14 10:30:00,62.78,62.85,62.64,62.75,15800.0,32.7253,32.7618,32.6524,32.7097,15800.0
2008-07-14 11:00:00,62.74,62.74,62.55,62.64,5800.0,32.7045,32.7045,32.6054,32.6524,5800.0
2008-07-14 11:30:00,62.65,62.7,62.26,62.38,76200.0,32.6576,32.6836,32.4543,32.5168,76200.0
2008-07-14 12:00:00,62.34,62.49,62.28,62.34,10000.0,32.496,32.5742,32.4647,32.496,10000.0
2008-07-14 12:30:00,62.31,62.39,62.25,62.38,3700.0,32.4803,32.522,32.4491,32.5168,3700.0
2008-07-14 13:00:00,62.3,62.3,62.18,62.22,3500.0,32.4751,32.4751,32.4126,32.4334,3500.0
2008-07-14 13:30:00,62.19,62.41,62.19,62.36,4300.0,32.4178,32.5325,32.4178,32.5064,4300.0
2008-07-14 14:00:00,62.37,62.42,62.31,62.38,7900.0,32.5116,32.5377,32.4803,32.5168,7900.0
2008-07-14 14:30:00,62.43,62.49,62.25,62.3,18800.0,32.5429,32.5742,32.4491,32.4751,18800.0
2008-07-14 15:00:00,62.3,62.55,62.21,62.47,10300.0,32.4751,32.6054,32.4282,32.5637,10300.0
2008-07-14 15:30:00,62.56,62.62,62.22,62.26,14900.0,32.6107,32.6419,32.4334,32.4543,14900.0
2008-07-15 09:30:00,61.58,61.58,61.19,61.19,44100.0,32.0998,32.0998,31.8965,31.8965,44100.0
2008-07-15 10:00:00,61.24,61.25,60.92,61.17,38400.0,31.9226,31.9278,31.7558,31.8861,38400.0
2008-07-15 10:30:00,61.15,61.38,61.04,61.3,13100.0,31.8757,31.9956,31.8183,31.9539,13100.0
2008-07-15 11:00:00,61.38,61.69,61.34,61.52,20400.0,31.9956,32.1571,31.9747,32.0685,20400.0
2008-07-15 11:30:00,61.5,61.71,61.27,61.63,45000.0,32.0581,32.1676,31.9382,32.1259,45000.0
2008-07-15 12:00:00,61.66,61.86,61.57,61.84,43800.0,32.1415,32.2458,32.0946,32.2353,43800.0
2008-07-15 12:30:00,61.89,62.02,61.85,62.0,29300.0,32.2614,32.3292,32.2405,32.3187,29300.0
2008-07-15 13:00:00,62.04,62.21,61.89,61.93,27300.0,32.3396,32.4282,32.2614,32.2823,27300.0
2008-07-15 13:30:00,61.92,62.16,61.88,62.05,34700.0,32.277,32.4021,32.2562,32.3448,34700.0
2008-07-15 14:00:00,62.1,62.1,61.91,62.02,29800.0,32.3709,32.3709,32.2718,32.3292,29800.0
2008-07-15 14:30:00,62.07,62.17,61.96,62.07,25900.0,32.3552,32.4074,32.2979,32.3552,25900.0
2008-07-15 15:00:00,62.06,62.19,61.87,61.87,30400.0,32.35,32.4178,32.251,32.251,30400.0
2008-07-15 15:30:00,61.86,61.96,61.47,61.47,37700.0,32.2458,32.2979,32.0425,32.0425,37700.0
2008-07-16 09:30:00,60.96,61.25,60.79,61.25,21800.0,31.7766,31.9278,31.688,31.9278,21800.0
2008-07-16 10:00:00,61.28,61.28,60.98,61.15,11400.0,31.9434,31.9434,31.787,31.8757,11400.0
2008-07-16 10:30:00,61.16,61.48,61.16,61.41,28900.0,31.8809,32.0477,31.8809,32.0112,28900.0
2008-07-16 11:00:00,61.48,61.68,61.47,61.51,5700.0,32.0477,32.1519,32.0425,32.0633,5700.0
2008-07-16 11:30:00,61.49,61.68,61.43,61.64,46100.0,32.0529,32.1519,32.0216,32.1311,46100.0
2008-07-16 12:00:00,61.65,61.7,61.53,61.7,26700.0,32.1363,32.1624,32.0737,32.1624,26700.0
2008-07-16 12:30:00,61.77,61.87,61.73,61.85,15100.0,32.1988,32.251,32.178,32.2405,15100.0
2008-07-16 13:00:00,61.8,61.93,61.8,61.9,8400.0,32.2145,32.2823,32.2145,32.2666,8400.0
2008-07-16 13:30:00,61.9,61.91,61.75,61.85,20800.0,32.2666,32.2718,32.1884,32.2405,20800.0
2008-07-16 14:00:00,61.84,61.89,61.67,61.84,21000.0,32.2353,32.2614,32.1467,32.2353,21000.0
2008-07-16 14:30:00,61.82,61.99,61.82,61.98,5000.0,32.2249,32.3135,32.2249,32.3083,5000.0
2008-07-16 15:00:00,61.97,62.1,61.95,62.09,8600.0,32.3031,32.3709,32.2927,32.3657,8600.0
2008-07-16 15:30:00,62.09,62.37,62.08,62.37,18900.0,32.3657,32.5116,32.3604,32.5116,18900.0
2008-07-17 09:30:00,63.64,63.72,63.33,63.36,41100.0,33.1736,33.2153,33.012,33.0277,41100.0
2008-07-17 10:00:00,63.38,63.47,63.26,63.32,17300.0,33.0381,33.085,32.9755,33.0068,17300.0
2008-07-17 10:30:00,63.32,63.46,63.24,63.24,2800.0,33.0068,33.0798,32.9651,32.9651,2800.0
2008-07-17 11:00:00,63.28,63.32,63.09,63.29,15000.0,32.986,33.0068,32.8869,32.9912,15000.0
2008-07-17 11:30:00,63.33,63.56,63.26,63.41,20300.0,33.012,33.1319,32.9755,33.0537,20300.0
2008-07-17 12:00:00,63.37,63.41,63.32,63.37,3100.0,33.0329,33.0537,33.0068,33.0329,3100.0
2008-07-17 12:30:00,63.33,63.42,63.26,63.42,4400.0,33.012,33.0589,32.9755,33.0589,4400.0
2008-07-17 13:00:00,63.4,63.73,63.4,63.69,8400.0,33.0485,33.2205,33.0485,33.1997,8400.0
2008-07-17 13:30:00,63.71,63.93,63.68,63.78,33800.0,33.2101,33.3248,33.1945,33.2466,33800.0
2008-07-17 14:00:00,63.75,63.99,63.72,63.84,153900.0,33.231,33.3561,33.2153,33.2779,153900.0
2008-07-17 14:30:00,63.76,63.76,63.55,63.59,34700.0,33.2362,33.2362,33.1267,33.1476,34700.0
2008-07-17 15:00:00,63.58,63.71,63.55,63.67,11900.0,33.1423,33.2101,33.1267,33.1893,11900.0
2008-07-17 15:30:00,63.75,63.9,63.53,63.85,11800.0,33.231,33.3092,33.1163,33.2831,11800.0
2008-07-18 09:30:00,63.99,64.06,63.75,63.77,52700.0,33.3561,33.3926,33.231,33.2414,52700.0
2008-07-18 10:00:00,63.78,63.88,63.69,63.78,5700.0,33.2466,33.2987,33.1997,33.2466,5700.0
2008-07-18 10:30:00,63.8,64.05,63.71,64.01,13300.0,33.257,33.3873,33.2101,33.3665,13300.0
2008-07-18 11:00:00,64.03,64.28,64.03,64.23,19400.0,33.3769,33.5072,33.3769,33.4812,19400.0
2008-07-18 11:30:00,64.23,64.3,64.19,64.23,19000.0,33.4812,33.5177,33.4603,33.4812,19000.0
2008-07-18 12:00:00,64.26,64.31,64.14,64.22,2500.0,33.4968,33.5229,33.4343,33.476,2500.0
2008-07-18 12:30:00,64.16,64.22,64.1,64.1,2200.0,33.4447,33.476,33.4134,33.4134,2200.0
2008-07-18 13:00:00,64.11,64.18,64.07,64.18,2700.0,33.4186,33.4551,33.3978,33.4551,2700.0
2008-07-18 13:30:00,64.14,64.27,64.12,64.26,4500.0,33.4343,33.502,33.4238,33.4968,4500.0
2008-07-18 14:00:00,64.22,64.33,64.21,64.3,3400.0,33.476,33.5333,33.4707,33.5177,3400.0
2008-07-18 14:30:00,64.31,64.31,64.11,64.13,13000.0,33.5229,33.5229,33.4186,33.429,13000.0
2008-07-18 15:00:00,64.13,64.26,64.13,64.24,6400.0,33.429,33.4968,33.429,33.4864,6400.0
2008-07-18 15:30:00,64.25,64.44,64.25,64.43,36200.0,33.4916,33.5906,33.4916,33.5854,36200.0
2008-07-21 09:30:00,65.0,65.02,64.75,64.75,42900.0,33.8825,33.893,33.7522,33.7522,42900.0
2008-07-21 10:00:00,64.85,64.85,64.66,64.66,5100.0,33.8044,33.8044,33.7053,33.7053,5100.0
2008-07-21 10:30:00,64.64,64.91,64.64,64.84,18200.0,33.6949,33.8356,33.6949,33.7991,18200.0
2008-07-21 11:00:00,64.83,64.94,64.78,64.8,48100.0,33.7939,33.8513,33.7679,33.7783,48100.0
2008-07-21 11:30:00,64.76,64.77,64.49,64.57,27000.0,33.7574,33.7627,33.6167,33.6584,27000.0
2008-07-21 12:00:00,64.5,64.64,64.5,64.63,5600.0,33.6219,33.6949,33.6219,33.6897,5600.0
2008-07-21 12:30:00,64.65,64.7,64.59,64.59,6500.0,33.7001,33.7262,33.6688,33.6688,6500.0
2008-07-21 13:00:00,64.6,64.73,64.6,64.73,2800.0,33.674,33.7418,33.674,33.7418,2800.0
2008-07-21 13:30:00,64.71,64.78,64.64,64.64,73700.0,33.7314,33.7679,33.6949,33.6949,73700.0
2008-07-21 14:00:00,64.64,64.64,64.53,64.55,13800.0,33.6949,33.6949,33.6376,33.648,13800.0
2008-07-21 14:30:00,64.54,64.62,64.53,64.62,9000.0,33.6428,33.6845,33.6376,33.6845,9000.0
2008-07-21 15:00:00,64.59,64.68,64.51,64.64,11000.0,33.6688,33.7157,33.6271,33.6949,11000.0
2008-07-21 15:30:00,64.64,64.81,64.59,64.81,9900.0,33.6949,33.7835,33.6688,33.7835,9900.0
2008-07-22 09:30:00,63.84,63.87,63.44,63.81,18700.0,33.2779,33.2935,33.0694,33.2622,18700.0
2008-07-22 10:00:00,63.9,64.15,63.87,64.08,22100.0,33.3092,33.4395,33.2935,33.403,22100.0
2008-07-22 10:30:00,64.05,64.14,64.01,64.04,10200.0,33.3873,33.4343,33.3665,33.3821,10200.0
2008-07-22 11:00:00,64.04,64.27,64.04,64.2,42000.0,33.3821,33.502,33.3821,33.4655,42000.0
2008-07-22 11:30:00,64.21,64.3,64.01,64.12,20700.0,33.4707,33.5177,33.3665,33.4238,20700.0
2008-07-22 12:00:00,64.12,64.18,63.87,63.92,27800.0,33.4238,33.4551,33.2935,33.3196,27800.0
2008-07-22 12:30:00,63.92,64.05,63.86,64.04,16800.0,33.3196,33.3873,33.2883,33.3821,16800.0
2008-07-22 13:00:00,64.06,64.06,63.91,64.0,19400.0,33.3926,33.3926,33.3144,33.3613,19400.0
2008-07-22 13:30:00,64.03,64.06,63.89,64.0,33300.0,33.3769,33.3926,33.3039,33.3613,33300.0
2008-07-22 14:00:00,64.0,64.02,63.9,64.0,33700.0,33.3613,33.3717,33.3092,33.3613,33700.0
2008-07-22 14:30:00,64.04,64.16,63.93,64.14,36400.0,33.3821,33.4447,33.3248,33.4343,36400.0
2008-07-22 15:00:00,64.2,64.39,64.11,64.39,34500.0,33.4655,33.5646,33.4186,33.5646,34500.0
2008-07-22 15:30:00,64.37,64.86,64.33,64.83,59100.0,33.5541,33.8096,33.5333,33.7939,59100.0
2008-07-23 09:30:00,64.93,65.06,64.85,64.94,18100.0,33.8461,33.9138,33.8044,33.8513,18100.0
2008-07-23 10:00:00,64.94,65.28,64.94,65.27,7000.0,33.8513,34.0285,33.8513,34.0233,7000.0
2008-07-23 10:30:00,65.26,65.38,65.08,65.08,12600.0,34.0181,34.0806,33.9243,33.9243,12600.0
2008-07-23 11:00:00,65.05,65.19,65.04,65.18,9600.0,33.9086,33.9816,33.9034,33.9764,9600.0
2008-07-23 11:30:00,65.15,65.2,64.95,64.98,12600.0,33.9607,33.9868,33.8565,33.8721,12600.0
2008-07-23 12:00:00,65.0,65.02,64.89,64.96,2500.0,33.8825,33.893,33.8252,33.8617,2500.0
2008-07-23 12:30:00,64.89,65.0,64.89,64.98,14500.0,33.8252,33.8825,33.8252,33.8721,14500.0
2008-07-23 13:00:00,64.98,65.03,64.86,64.92,20200.0,33.8721,33.8982,33.8096,33.8408,20200.0
2008-07-23 13:30:00,64.88,65.12,64.8,64.86,21300.0,33.82,33.9451,33.7783,33.8096,21300.0
2008-07-23 14:00:00,64.89,65.06,64.89,65.06,8100.0,33.8252,33.9138,33.8252,33.9138,8100.0
2008-07-23 14:30:00,65.1,65.14,64.93,65.01,20000.0,33.9347,33.9555,33.8461,33.8878,20000.0
2008-07-23 15:00:00,65.0,65.05,64.9,64.9,14800.0,33.8825,33.9086,33.8304,33.8304,14800.0
2008-07-23 15:30:00,64.93,65.02,64.79,65.01,7600.0,33.8461,33.893,33.7731,33.8878,7600.0
2008-07-24 09:30:00,65.22,65.22,63.5,64.42,21200.0,33.9972,33.9972,33.1006,33.5802,21200.0
2008-07-24 10:00:00,64.37,64.43,64.28,64.3,10000.0,33.5541,33.5854,33.5072,33.5177,10000.0
2008-07-24 10:30:00,64.34,64.37,64.17,64.19,15300.0,33.5385,33.5541,33.4499,33.4603,15300.0
2008-07-24 11:00:00,64.09,64.17,63.83,63.86,10500.0,33.4082,33.4499,33.2727,33.2883,10500.0
2008-07-24 11:30:00,63.91,64.05,63.9,63.99,5700.0,33.3144,33.3873,33.3092,33.3561,5700.0
2008-07-24 12:00:00,64.01,64.04,63.85,63.86,5300.0,33.3665,33.3821,33.2831,33.2883,5300.0
2008-07-24 12:30:00,63.86,63.92,63.7,63.92,3400.0,33.2883,33.3196,33.2049,33.3196,3400.0
2008-07-24 13:00:00,63.85,63.94,63.77,63.86,6900.0,33.2831,33.33,33.2414,33.2883,6900.0
2008-07-24 13:30:00,63.84,63.9,63.81,63.81,21100.0,33.2779,33.3092,33.2622,33.2622,21100.0
2008-07-24 14:00:00,63.84,63.84,63.65,63.66,12100.0,33.2779,33.2779,33.1788,33.184,12100.0
2008-07-24 14:30:00,63.68,63.72,63.61,63.68,14200.0,33.1945,33.2153,33.158,33.1945,14200.0
2008-07-24 15:00:00,63.8,63.8,63.51,63.56,22300.0,33.257,33.257,33.1059,33.1319,22300.0
2008-07-24 15:30:00,63.51,63.58,63.43,63.56,7200.0,33.1059,33.1423,33.0642,33.1319,7200.0
2008-07-25 09:30:00,63.61,63.9,63.5,63.9,32200.0,33.158,33.3092,33.1006,33.3092,32200.0
2008-07-25 10:00:00,64.0,64.07,63.9,63.9,8600.0,33.3613,33.3978,33.3092,33.3092,8600.0
2008-07-25 10:30:00,63.92,64.22,63.92,64.22,4800.0,33.3196,33.476,33.3196,33.476,4800.0
2008-07-25 11:00:00,64.18,64.19,63.97,64.0,2800.0,33.4551,33.4603,33.3456,33.3613,2800.0
2008-07-25 11:30:00,64.11,64.15,63.97,64.05,9600.0,33.4186,33.4395,33.3456,33.3873,9600.0
2008-07-25 12:00:00,64.03,64.1,63.92,63.99,9800.0,33.3769,33.4134,33.3196,33.3561,9800.0
2008-07-25 12:30:00,63.95,64.06,63.93,64.0,5900.0,33.3352,33.3926,33.3248,33.3613,5900.0
2008-07-25 13:00:00,64.06,64.06,63.79,63.79,14100.0,33.3926,33.3926,33.2518,33.2518,14100.0
2008-07-25 13:30:00,63.81,63.84,63.66,63.72,15600.0,33.2622,33.2779,33.184,33.2153,15600.0
2008-07-25 14:00:00,63.72,63.86,63.7,63.84,12200.0,33.2153,33.2883,33.2049,33.2779,12200.0
2008-07-25 14:30:00,63.81,63.94,63.8,63.91,11800.0,33.2622,33.33,33.257,33.3144,11800.0
2008-07-25 15:00:00,63.91,63.91,63.7,63.76,16800.0,33.3144,33.3144,33.2049,33.2362,16800.0
2008-07-25 15:30:00,63.76,64.01,63.71,63.98,16500.0,33.2362,33.3665,33.2101,33.3509,16500.0
2008-07-28 09:30:00,63.9,64.09,63.79,63.87,11800.0,33.3092,33.4082,33.2518,33.2935,11800.0
2008-07-28 10:00:00,63.85,64.01,63.81,63.96,16800.0,33.2831,33.3665,33.2622,33.3404,16800.0
2008-07-28 10:30:00,63.96,64.0,63.78,63.79,8000.0,33.3404,33.3613,33.2466,33.2518,8000.0
2008-07-28 11:00:00,63.75,63.77,63.6,63.66,4500.0,33.231,33.2414,33.1528,33.184,4500.0
2008-07-28 11:30:00,63.66,63.74,63.5,63.55,12300.0,33.184,33.2257,33.1006,33.1267,12300.0
2008-07-28 12:00:00,63.56,63.58,63.5,63.5,4100.0,33.1319,33.1423,33.1006,33.1006,4100.0
2008-07-28 12:30:00,63.53,63.53,63.35,63.35,2100.0,33.1163,33.1163,33.0225,33.0225,2100.0
2008-07-28 13:00:00,63.28,63.33,63.28,63.33,500.0,32.986,33.012,32.986,33.012,500.0
2008-07-28 13:30:00,63.31,63.35,63.22,63.34,9300.0,33.0016,33.0225,32.9547,33.0172,9300.0
2008-07-28 14:00:00,63.36,63.36,63.18,63.2,2600.0,33.0277,33.0277,32.9338,32.9443,2600.0
2008-07-28 14:30:00,63.24,63.39,63.14,63.21,15800.0,32.9651,33.0433,32.913,32.9495,15800.0
2008-07-28 15:00:00,63.16,63.3,63.16,63.24,9900.0,32.9234,32.9964,32.9234,32.9651,9900.0
2008-07-28 15:30:00,63.23,63.23,63.0,63.07,14500.0,32.9599,32.9599,32.84,32.8765,14500.0
2008-07-29 09:30:00,62.93,63.21,62.93,63.21,15600.0,32.8035,32.9495,32.8035,32.9495,15600.0
2008-07-29 10:00:00,63.2,63.35,63.19,63.25,12100.0,32.9443,33.0225,32.9391,32.9703,12100.0
2008-07-29 10:30:00,63.35,63.45,63.31,63.31,9800.0,33.0225,33.0746,33.0016,33.0016,9800.0
2008-07-29 11:00:00,63.31,63.35,63.2,63.2,6800.0,33.0016,33.0225,32.9443,32.9443,6800.0
2008-07-29 11:30:00,63.21,63.39,63.17,63.24,8500.0,32.9495,33.0433,32.9286,32.9651,8500.0
2008-07-29 12:00:00,63.36,63.36,63.26,63.33,1700.0,33.0277,33.0277,32.9755,33.012,1700.0
2008-07-29 12:30:00,63.32,63.34,63.23,63.28,5700.0,33.0068,33.0172,32.9599,32.986,5700.0
2008-07-29 13:00:00,63.26,63.34,63.24,63.34,3700.0,32.9755,33.0172,32.9651,33.0172,3700.0
2008-07-29 13:30:00,63.36,63.45,63.36,63.44,13600.0,33.0277,33.0746,33.0277,33.0694,13600.0
2008-07-29 14:00:00,63.41,63.45,63.34,63.39,5800.0,33.0537,33.0746,33.0172,33.0433,5800.0
2008-07-29 14:30:00,63.4,63.45,63.28,63.43,48400.0,33.0485,33.0746,32.986,33.0642,48400.0
2008-07-29 15:00:00,63.42,63.57,63.39,63.55,20000.0,33.0589,33.1371,33.0433,33.1267,20000.0
2008-07-29 15:30:00,63.51,63.73,63.51,63.7,8200.0,33.1059,33.2205,33.1059,33.2049,8200.0
2008-07-30 09:30:00,64.06,64.06,63.85,63.87,16100.0,33.3926,33.3926,33.2831,33.2935,16100.0
2008-07-30 10:00:00,63.83,64.13,63.83,64.13,28200.0,33.2727,33.429,33.2727,33.429,28200.0
2008-07-30 10:30:00,64.13,64.18,63.98,63.98,18600.0,33.429,33.4551,33.3509,33.3509,18600.0
2008-07-30 11:00:00,63.99,64.11,63.91,64.04,12800.0,33.3561,33.4186,33.3144,33.3821,12800.0
2008-07-30 11:30:00,64.03,64.1,63.94,63.99,57800.0,33.3769,33.4134,33.33,33.3561,57800.0
2008-07-30 12:00:00,64.0,64.0,63.85,63.9,18200.0,33.3613,33.3613,33.2831,33.3092,18200.0
2008-07-30 12:30:00,63.87,63.87,63.68,63.73,2100.0,33.2935,33.2935,33.1945,33.2205,2100.0
2008-07-30 13:00:00,63.78,63.86,63.69,63.84,10700.0,33.2466,33.2883,33.1997,33.2779,10700.0
2008-07-30 13:30:00,63.89,63.96,63.75,63.79,17400.0,33.3039,33.3404,33.231,33.2518,17400.0
2008-07-30 14:00:00,63.79,63.91,63.72,63.91,7900.0,33.2518,33.3144,33.2153,33.3144,7900.0
2008-07-30 14:30:00,63.9,64.02,63.9,63.99,31400.0,33.3092,33.3717,33.3092,33.3561,31400.0
2008-07-30 15:00:00,63.94,64.08,63.77,64.08,49900.0,33.33,33.403,33.2414,33.403,49900.0
2008-07-30 15:30:00,64.08,64.32,64.08,64.19,113500.0,33.403,33.5281,33.403,33.4603,113500.0
2008-07-31 09:30:00,64.16,64.27,63.86,64.16,39100.0,33.4447,33.502,33.2883,33.4447,39100.0
2008-07-31 10:00:00,64.16,64.3,64.08,64.3,4600.0,33.4447,33.5177,33.403,33.5177,4600.0
2008-07-31 10:30:00,64.25,64.25,64.12,64.14,16400.0,33.4916,33.4916,33.4238,33.4343,16400.0
2008-07-31 11:00:00,64.21,64.21,64.01,64.01,11100.0,33.4707,33.4707,33.3665,33.3665,11100.0
2008-07-31 11:30:00,64.03,64.03,63.87,63.91,16600.0,33.3769,33.3769,33.2935,33.3144,16600.0
2008-07-31 12:00:00,63.91,63.95,63.74,63.79,8600.0,33.3144,33.3352,33.2257,33.2518,8600.0
2008-07-31 12:30:00,63.75,63.91,63.75,63.88,8100.0,33.231,33.3144,33.231,33.2987,8100.0
2008-07-31 13:00:00,63.85,64.04,63.85,63.93,1800.0,33.2831,33.3821,33.2831,33.3248,1800.0
2008-07-31 13:30:00,63.94,64.06,63.92,63.92,14400.0,33.33,33.3926,33.3196,33.3196,14400.0
2008-07-31 14:00:00,63.95,64.13,63.95,64.07,13300.0,33.3352,33.429,33.3352,33.3978,13300.0
2008-07-31 14:30:00,64.1,64.22,64.03,64.03,21900.0,33.4134,33.476,33.3769,33.3769,21900.0
2008-07-31 15:00:00,64.08,64.08,63.88,63.9,12700.0,33.403,33.403,33.2987,33.3092,12700.0
2008-07-31 15:30:00,63.89,63.92,63.62,63.72,15600.0,33.3039,33.3196,33.1632,33.2153,15600.0
2008-08-01 09:30:00,64.21,64.21,63.12,63.17,20600.0,33.4707,33.4707,32.9026,32.9286,20600.0
2008-08-01 10:00:00,63.33,63.41,62.97,63.03,36400.0,33.012,33.0537,32.8244,32.8556,36400.0
2008-08-01 10:30:00,63.05,63.07,62.93,63.05,7600.0,32.8661,32.8765,32.8035,32.8661,7600.0
2008-08-01 11:00:00,63.02,63.07,62.96,63.06,13200.0,32.8504,32.8765,32.8192,32.8713,13200.0
2008-08-01 11:30:00,63.01,63.15,63.01,63.14,1500.0,32.8452,32.9182,32.8452,32.913,1500.0
2008-08-01 12:00:00,63.14,63.14,63.0,63.0,2200.0,32.913,32.913,32.84,32.84,2200.0
2008-08-01 12:30:00,63.0,63.01,62.76,62.76,10100.0,32.84,32.8452,32.7149,32.7149,10100.0
2008-08-01 13:00:00,62.86,63.11,62.85,63.11,1800.0,32.767,32.8973,32.7618,32.8973,1800.0
2008-08-01 13:30:00,63.12,63.16,63.06,63.12,6300.0,32.9026,32.9234,32.8713,32.9026,6300.0
2008-08-01 14:00:00,63.09,63.09,62.96,63.01,9100.0,32.8869,32.8869,32.8192,32.8452,9100.0
2008-08-01 14:30:00,62.99,63.05,62.93,63.04,7000.0,32.8348,32.8661,32.8035,32.8609,7000.0
2008-08-01 15:00:00,63.06,63.06,62.87,62.97,27300.0,32.8713,32.8713,32.7722,32.8244,27300.0
2008-08-01 15:30:00,62.98,63.12,62.88,62.88,14200.0,32.8296,32.9026,32.7775,32.7775,14200.0
2008-08-04 09:30:00,62.98,63.05,62.86,62.99,33400.0,32.8296,32.8661,32.767,32.8348,33400.0
2008-08-04 10:00:00,62.98,63.04,62.92,63.04,13100.0,32.8296,32.8609,32.7983,32.8609,13100.0
2008-08-04 10:30:00,63.03,63.11,62.89,62.9,14800.0,32.8556,32.8973,32.7827,32.7879,14800.0
2008-08-04 11:00:00,62.84,62.86,62.67,62.73,22700.0,32.7566,32.767,32.668,32.6993,22700.0
2008-08-04 11:30:00,62.7,62.8,62.62,62.75,34700.0,32.6836,32.7358,32.6419,32.7097,34700.0
2008-08-04 12:00:00,62.82,62.9,62.74,62.9,8900.0,32.7462,32.7879,32.7045,32.7879,8900.0
2008-08-04 12:30:00,62.87,62.87,62.79,62.83,68500.0,32.7722,32.7722,32.7305,32.7514,68500.0
2008-08-04 13:00:00,62.78,62.85,62.7,62.8,3400.0,32.7253,32.7618,32.6836,32.7358,3400.0
2008-08-04 13:30:00,62.74,62.82,62.7,62.82,13200.0,32.7045,32.7462,32.6836,32.7462,13200.0
2008-08-04 14:00:00,62.78,62.99,62.78,62.93,4700.0,32.7253,32.8348,32.7253,32.8035,4700.0
2008-08-04 14:30:00,63.0,63.07,62.99,63.02,4000.0,32.84,32.8765,32.8348,32.8504,4000.0
2008-08-04 15:00:00,63.03,63.05,62.77,62.77,11100.0,32.8556,32.8661,32.7201,32.7201,11100.0
2008-08-04 15:30:00,62.71,62.78,62.6,62.77,16100.0,32.6888,32.7253,32.6315,32.7201,16100.0
2008-08-05 09:30:00,63.65,63.71,63.52,63.68,32700.0,33.1788,33.2101,33.1111,33.1945,32700.0
2008-08-05 10:00:00,63.68,63.76,63.66,63.66,16500.0,33.1945,33.2362,33.184,33.184,16500.0
2008-08-05 10:30:00,63.64,63.79,63.58,63.79,9600.0,33.1736,33.2518,33.1423,33.2518,9600.0
2008-08-05 11:00:00,63.79,63.86,63.76,63.86,15700.0,33.2518,33.2883,33.2362,33.2883,15700.0
2008-08-05 11:30:00,63.88,64.06,63.86,64.02,12600.0,33.2987,33.3926,33.2883,33.3717,12600.0
2008-08-05 12:00:00,64.04,64.08,63.95,64.06,9100.0,33.3821,33.403,33.3352,33.3926,9100.0
2008-08-05 12:30:00,63.99,64.01,63.97,63.98,9900.0,33.3561,33.3665,33.3456,33.3509,9900.0
2008-08-05 13:00:00,63.98,63.98,63.86,63.88,8200.0,33.3509,33.3509,33.2883,33.2987,8200.0
2008-08-05 13:30:00,63.94,63.98,63.9,63.93,13800.0,33.33,33.3509,33.3092,33.3248,13800.0
2008-08-05 14:00:00,63.92,64.27,63.83,64.12,47800.0,33.3196,33.502,33.2727,33.4238,47800.0
2008-08-05 14:30:00,64.16,64.32,64.04,64.19,21800.0,33.4447,33.5281,33.3821,33.4603,21800.0
2008-08-05 15:00:00,64.2,64.29,64.15,64.2,17500.0,33.4655,33.5124,33.4395,33.4655,17500.0
2008-08-05 15:30:00,64.22,64.5,64.21,64.43,25300.0,33.476,33.6219,33.4707,33.5854,25300.0
2008-08-06 09:30:00,64.3,64.3,63.74,63.8,93300.0,33.5177,33.5177,33.2257,33.257,93300.0
2008-08-06 10:00:00,63.8,63.97,63.8,63.95,351700.0,33.257,33.3456,33.257,33.3352,351700.0
2008-08-06 10:30:00,63.89,64.0,63.81,63.99,27900.0,33.3039,33.3613,33.2622,33.3561,27900.0
2008-08-06 11:00:00,63.99,64.21,63.99,64.0,21600.0,33.3561,33.4707,33.3561,33.3613,21600.0
2008-08-06 11:30:00,63.99,64.14,63.97,64.11,4400.0,33.3561,33.4343,33.3456,33.4186,4400.0
2008-08-06 12:00:00,64.12,64.28,64.11,64.28,3900.0,33.4238,33.5072,33.4186,33.5072,3900.0
2008-08-06 12:30:00,64.25,64.3,64.2,64.25,3200.0,33.4916,33.5177,33.4655,33.4916,3200.0
2008-08-06 13:00:00,64.24,64.37,64.19,64.35,31400.0,33.4864,33.5541,33.4603,33.5437,31400.0
2008-08-06 13:30:00,64.29,64.29,64.21,64.21,700.0,33.5124,33.5124,33.4707,33.4707,700.0
2008-08-06 14:00:00,64.2,64.5,64.2,64.38,114600.0,33.4655,33.6219,33.4655,33.5594,114600.0
2008-08-06 14:30:00,64.39,64.59,64.35,64.59,8700.0,33.5646,33.6688,33.5437,33.6688,8700.0
2008-08-06 15:00:00,64.55,64.61,64.48,64.5,10100.0,33.648,33.6793,33.6115,33.6219,10100.0
2008-08-06 15:30:00,64.47,64.57,64.43,64.49,6500.0,33.6063,33.6584,33.5854,33.6167,6500.0
2008-08-07 09:30:00,64.3,64.3,63.77,63.82,19900.0,33.5177,33.5177,33.2414,33.2675,19900.0
2008-08-07 10:00:00,63.88,63.98,63.81,63.88,37200.0,33.2987,33.3509,33.2622,33.2987,37200.0
2008-08-07 10:30:00,63.86,63.95,63.73,63.95,11500.0,33.2883,33.3352,33.2205,33.3352,11500.0
2008-08-07 11:00:00,63.95,64.03,63.78,63.83,12600.0,33.3352,33.3769,33.2466,33.2727,12600.0
2008-08-07 11:30:00,63.83,63.86,63.67,63.7,12800.0,33.2727,33.2883,33.1893,33.2049,12800.0
2008-08-07 12:00:00,63.69,63.82,63.64,63.79,5800.0,33.1997,33.2675,33.1736,33.2518,5800.0
2008-08-07 12:30:00,63.77,63.91,63.77,63.86,18800.0,33.2414,33.3144,33.2414,33.2883,18800.0
2008-08-07 13:00:00,63.86,63.91,63.78,63.91,17000.0,33.2883,33.3144,33.2466,33.3144,17000.0
2008-08-07 13:30:00,63.9,63.97,63.75,63.75,5500.0,33.3092,33.3456,33.231,33.231,5500.0
2008-08-07 14:00:00,63.74,63.75,63.67,63.75,8000.0,33.2257,33.231,33.1893,33.231,8000.0
2008-08-07 14:30:00,63.75,63.75,63.54,63.57,6900.0,33.231,33.231,33.1215,33.1371,6900.0
2008-08-07 15:00:00,63.5,63.57,63.4,63.48,11900.0,33.1006,33.1371,33.0485,33.0902,11900.0
2008-08-07 15:30:00,63.47,63.47,63.17,63.31,17100.0,33.085,33.085,32.9286,33.0016,17100.0
2008-08-08 09:30:00,62.31,62.81,62.09,62.46,26100.0,32.4803,32.741,32.3657,32.5585,26100.0
2008-08-08 10:00:00,62.42,63.08,62.42,63.08,17300.0,32.5377,32.8817,32.5377,32.8817,17300.0
2008-08-08 10:30:00,63.05,63.06,62.99,62.99,8200.0,32.8661,32.8713,32.8348,32.8348,8200.0
2008-08-08 11:00:00,62.97,63.02,62.9,62.92,11300.0,32.8244,32.8504,32.7879,32.7983,11300.0
2008-08-08 11:30:00,62.91,63.08,62.91,63.08,14900.0,32.7931,32.8817,32.7931,32.8817,14900.0
2008-08-08 12:00:00,63.05,63.32,63.05,63.24,11600.0,32.8661,33.0068,32.8661,32.9651,11600.0
2008-08-08 12:30:00,63.2,63.23,63.12,63.2,8300.0,32.9443,32.9599,32.9026,32.9443,8300.0
2008-08-08 13:00:00,63.19,63.39,63.18,63.38,14900.0,32.9391,33.0433,32.9338,33.0381,14900.0
2008-08-08 13:30:00,63.38,63.48,63.27,63.38,37500.0,33.0381,33.0902,32.9808,33.0381,37500.0
2008-08-08 14:00:00,63.37,63.48,63.27,63.48,26000.0,33.0329,33.0902,32.9808,33.0902,26000.0
2008-08-08 14:30:00,63.5,63.55,63.35,63.4,9100.0,33.1006,33.1267,33.0225,33.0485,9100.0
2008-08-08 15:00:00,63.39,63.41,63.24,63.38,5700.0,33.0433,33.0537,32.9651,33.0381,5700.0
2008-08-08 15:30:00,63.33,63.49,63.33,63.38,22900.0,33.012,33.0954,33.012,33.0381,22900.0
2008-08-11 09:30:00,62.97,63.5,62.97,63.5,13700.0,32.8244,33.1006,32.8244,33.1006,13700.0
2008-08-11 10:00:00,63.54,63.54,63.41,63.49,6900.0,33.1215,33.1215,33.0537,33.0954,6900.0
2008-08-11 10:30:00,63.53,63.59,63.49,63.5,40500.0,33.1163,33.1476,33.0954,33.1006,40500.0
2008-08-11 11:00:00,63.5,63.63,63.5,63.55,4000.0,33.1006,33.1684,33.1006,33.1267,4000.0
2008-08-11 11:30:00,63.55,63.7,63.54,63.56,12400.0,33.1267,33.2049,33.1215,33.1319,12400.0
2008-08-11 12:00:00,63.54,63.64,63.51,63.6,3000.0,33.1215,33.1736,33.1059,33.1528,3000.0
2008-08-11 12:30:00,63.6,63.6,63.52,63.59,5500.0,33.1528,33.1528,33.1111,33.1476,5500.0
2008-08-11 13:00:00,63.52,63.6,63.5,63.6,18400.0,33.1111,33.1528,33.1006,33.1528,18400.0
2008-08-11 13:30:00,63.53,63.56,63.49,63.52,5500.0,33.1163,33.1319,33.0954,33.1111,5500.0
2008-08-11 14:00:00,63.48,63.53,63.33,63.36,6900.0,33.0902,33.1163,33.012,33.0277,6900.0
2008-08-11 14:30:00,63.41,63.42,63.25,63.29,20200.0,33.0537,33.0589,32.9703,32.9912,20200.0
2008-08-11 15:00:00,63.26,63.43,63.22,63.22,3900.0,32.9755,33.0642,32.9547,32.9547,3900.0
2008-08-11 15:30:00,63.2,63.32,63.08,63.32,24700.0,32.9443,33.0068,32.8817,33.0068,24700.0
2008-08-12 09:30:00,63.16,63.17,63.04,63.13,14400.0,32.9234,32.9286,32.8609,32.9078,14400.0
2008-08-12 10:00:00,63.04,63.1,62.95,62.95,2900.0,32.8609,32.8921,32.8139,32.8139,2900.0
2008-08-12 10:30:00,62.98,62.98,62.88,62.88,7100.0,32.8296,32.8296,32.7775,32.7775,7100.0
2008-08-12 11:00:00,62.87,62.96,62.76,62.96,9000.0,32.7722,32.8192,32.7149,32.8192,9000.0
2008-08-12 11:30:00,62.94,63.12,62.94,63.05,3900.0,32.8087,32.9026,32.8087,32.8661,3900.0
2008-08-12 12:00:00,63.04,63.09,63.03,63.03,2100.0,32.8609,32.8869,32.8556,32.8556,2100.0
2008-08-12 12:30:00,62.99,63.08,62.99,63.08,1900.0,32.8348,32.8817,32.8348,32.8817,1900.0
2008-08-12 13:00:00,63.09,63.16,63.07,63.13,4200.0,32.8869,32.9234,32.8765,32.9078,4200.0
2008-08-12 13:30:00,63.0,63.09,62.99,62.99,13900.0,32.84,32.8869,32.8348,32.8348,13900.0
2008-08-12 14:00:00,63.08,63.15,63.02,63.15,2600.0,32.8817,32.9182,32.8504,32.9182,2600.0
2008-08-12 14:30:00,63.14,63.15,62.98,62.98,8000.0,32.913,32.9182,32.8296,32.8296,8000.0
2008-08-12 15:00:00,62.94,62.99,62.79,62.83,13600.0,32.8087,32.8348,32.7305,32.7514,13600.0
2008-08-12 15:30:00,62.81,62.86,62.66,62.84,7600.0,32.741,32.767,32.6628,32.7566,7600.0
2008-08-13 09:30:00,61.98,61.98,61.72,61.73,13200.0,32.3083,32.3083,32.1728,32.178,13200.0
2008-08-13 10:00:00,61.72,61.81,61.5,61.59,24100.0,32.1728,32.2197,32.0581,32.105,24100.0
2008-08-13 10:30:00,61.5,61.5,61.4,61.42,11300.0,32.0581,32.0581,32.006,32.0164,11300.0
2008-08-13 11:00:00,61.37,61.42,61.31,61.4,5200.0,31.9903,32.0164,31.9591,32.006,5200.0
2008-08-13 11:30:00,61.39,61.39,61.17,61.33,6900.0,32.0008,32.0008,31.8861,31.9695,6900.0
2008-08-13 12:00:00,61.31,61.5,61.31,61.5,3200.0,31.9591,32.0581,31.9591,32.0581,3200.0
2008-08-13 12:30:00,61.5,61.55,61.44,61.55,2700.0,32.0581,32.0842,32.0268,32.0842,2700.0
2008-08-13 13:00:00,61.59,61.67,61.51,61.67,11300.0,32.105,32.1467,32.0633,32.1467,11300.0
2008-08-13 13:30:00,61.76,61.88,61.74,61.88,13600.0,32.1936,32.2562,32.1832,32.2562,13600.0
2008-08-13 14:00:00,61.94,61.94,61.77,61.82,59800.0,32.2875,32.2875,32.1988,32.2249,59800.0
2008-08-13 14:30:00,61.7,62.05,61.7,62.05,17200.0,32.1624,32.3448,32.1624,32.3448,17200.0
2008-08-13 15:00:00,62.04,62.05,61.84,61.87,8100.0,32.3396,32.3448,32.2353,32.251,8100.0
2008-08-13 15:30:00,61.85,61.85,61.58,61.75,24900.0,32.2405,32.2405,32.0998,32.1884,24900.0
2008-08-14 09:30:00,61.14,61.46,61.13,61.46,39000.0,31.8704,32.0373,31.8652,32.0373,39000.0
2008-08-14 10:00:00,61.46,61.55,61.37,61.52,12000.0,32.0373,32.0842,31.9903,32.0685,12000.0
2008-08-14 10:30:00,61.59,61.83,61.59,61.77,23700.0,32.105,32.2301,32.105,32.1988,23700.0
2008-08-14 11:00:00,61.77,61.8,61.71,61.74,11900.0,32.1988,32.2145,32.1676,32.1832,11900.0
2008-08-14 11:30:00,61.71,61.74,61.58,61.62,21100.0,32.1676,32.1832,32.0998,32.1207,21100.0
2008-08-14 12:00:00,61.62,61.66,61.49,61.57,31700.0,32.1207,32.1415,32.0529,32.0946,31700.0
2008-08-14 12:30:00,61.46,61.74,61.37,61.66,9700.0,32.0373,32.1832,31.9903,32.1415,9700.0
2008-08-14 13:00:00,61.68,61.72,61.57,61.68,19000.0,32.1519,32.1728,32.0946,32.1519,19000.0
2008-08-14 13:30:00,61.57,61.59,61.46,61.54,3700.0,32.0946,32.105,32.0373,32.079,3700.0
2008-08-14 14:00:00,61.58,61.62,61.53,61.56,3400.0,32.0998,32.1207,32.0737,32.0894,3400.0
2008-08-14 14:30:00,61.54,61.54,61.32,61.38,43000.0,32.079,32.079,31.9643,31.9956,43000.0
2008-08-14 15:00:00,61.33,61.4,61.27,61.31,21800.0,31.9695,32.006,31.9382,31.9591,21800.0
2008-08-14 15:30:00,61.35,61.48,61.29,61.39,33200.0,31.9799,32.0477,31.9486,32.0008,33200.0
2008-08-15 09:30:00,61.18,61.37,61.03,61.12,32500.0,31.8913,31.9903,31.8131,31.86,32500.0
2008-08-15 10:00:00,61.0,61.1,60.83,61.1,7500.0,31.7975,31.8496,31.7089,31.8496,7500.0
2008-08-15 10:30:00,61.13,61.2,61.06,61.2,14600.0,31.8652,31.9017,31.8287,31.9017,14600.0
2008-08-15 11:00:00,61.19,61.19,61.05,61.15,7400.0,31.8965,31.8965,31.8235,31.8757,7400.0
2008-08-15 11:30:00,61.11,61.16,60.97,60.98,35100.0,31.8548,31.8809,31.7818,31.787,35100.0
2008-08-15 12:00:00,60.99,61.07,60.98,61.02,20200.0,31.7923,31.834,31.787,31.8079,20200.0
2008-08-15 12:30:00,61.05,61.09,60.99,61.06,8400.0,31.8235,31.8444,31.7923,31.8287,8400.0
2008-08-15 13:00:00,61.01,61.05,60.95,60.98,8700.0,31.8027,31.8235,31.7714,31.787,8700.0
2008-08-15 13:30:00,60.92,60.97,60.89,60.97,9000.0,31.7558,31.7818,31.7401,31.7818,9000.0
2008-08-15 14:00:00,60.93,60.95,60.86,60.93,13600.0,31.761,31.7714,31.7245,31.761,13600.0
2008-08-15 14:30:00,60.92,61.02,60.88,61.01,25700.0,31.7558,31.8079,31.7349,31.8027,25700.0
2008-08-15 15:00:00,61.01,61.09,61.0,61.09,18600.0,31.8027,31.8444,31.7975,31.8444,18600.0
2008-08-15 15:30:00,61.08,61.1,61.0,61.07,16100.0,31.8392,31.8496,31.7975,31.834,16100.0
2008-08-18 09:30:00,61.32,61.58,61.2,61.27,21800.0,31.9643,32.0998,31.9017,31.9382,21800.0
2008-08-18 10:00:00,61.26,61.26,61.03,61.1,11900.0,31.933,31.933,31.8131,31.8496,11900.0
2008-08-18 10:30:00,61.1,61.27,61.07,61.24,12800.0,31.8496,31.9382,31.834,31.9226,12800.0
2008-08-18 11:00:00,61.24,61.3,61.17,61.17,15500.0,31.9226,31.9539,31.8861,31.8861,15500.0
2008-08-18 11:30:00,61.25,61.26,61.14,61.18,9400.0,31.9278,31.933,31.8704,31.8913,9400.0
2008-08-18 12:00:00,61.04,61.07,60.93,60.99,33300.0,31.8183,31.834,31.761,31.7923,33300.0
2008-08-18 12:30:00,60.99,61.04,60.77,60.78,23900.0,31.7923,31.8183,31.6776,31.6828,23900.0
2008-08-18 13:00:00,60.78,60.86,60.75,60.85,21900.0,31.6828,31.7245,31.6672,31.7193,21900.0
2008-08-18 13:30:00,60.84,60.85,60.65,60.65,25000.0,31.7141,31.7193,31.615,31.615,25000.0
2008-08-18 14:00:00,60.64,60.66,60.51,60.53,20500.0,31.6098,31.6202,31.542,31.5525,20500.0
2008-08-18 14:30:00,60.52,60.6,60.47,60.53,35300.0,31.5473,31.589,31.5212,31.5525,35300.0
2008-08-18 15:00:00,60.51,60.52,60.39,60.46,24400.0,31.542,31.5473,31.4795,31.516,24400.0
2008-08-18 15:30:00,60.45,60.55,60.35,60.54,35100.0,31.5108,31.5629,31.4586,31.5577,35100.0
2008-08-19 09:30:00,60.01,60.08,59.82,60.0,19100.0,31.2814,31.3179,31.1824,31.2762,19100.0
2008-08-19 10:00:00,59.97,59.99,59.74,59.77,22100.0,31.2606,31.271,31.1407,31.1563,22100.0
2008-08-19 10:30:00,59.77,59.9,59.75,59.76,15800.0,31.1563,31.2241,31.1459,31.1511,15800.0
2008-08-19 11:00:00,59.79,59.82,59.65,59.81,22600.0,31.1667,31.1824,31.0938,31.1772,22600.0
2008-08-19 11:30:00,59.8,59.83,59.56,59.59,35800.0,31.1719,31.1876,31.0468,31.0625,35800.0
2008-08-19 12:00:00,59.54,59.89,59.53,59.89,17800.0,31.0364,31.2189,31.0312,31.2189,17800.0
2008-08-19 12:30:00,59.87,59.91,59.79,59.87,10900.0,31.2084,31.2293,31.1667,31.2084,10900.0
2008-08-19 13:00:00,59.87,59.95,59.86,59.92,11700.0,31.2084,31.2501,31.2032,31.2345,11700.0
2008-08-19 13:30:00,59.94,59.95,59.81,59.87,18500.0,31.2449,31.2501,31.1772,31.2084,18500.0
2008-08-19 14:00:00,59.83,59.94,59.72,59.72,21300.0,31.1876,31.2449,31.1302,31.1302,21300.0
2008-08-19 14:30:00,59.74,59.84,59.67,59.82,23100.0,31.1407,31.1928,31.1042,31.1824,23100.0
2008-08-19 15:00:00,59.81,59.96,59.71,59.87,13300.0,31.1772,31.2553,31.125,31.2084,13300.0
2008-08-19 15:30:00,59.86,59.98,59.84,59.97,16500.0,31.2032,31.2658,31.1928,31.2606,16500.0
2008-08-20 09:30:00,59.68,60.01,59.68,59.72,22900.0,31.1094,31.2814,31.1094,31.1302,22900.0
2008-08-20 10:00:00,59.65,59.88,59.65,59.78,3000.0,31.0938,31.2136,31.0938,31.1615,3000.0
2008-08-20 10:30:00,59.85,60.13,59.73,60.13,9700.0,31.198,31.344,31.1355,31.344,9700.0
2008-08-20 11:00:00,60.07,60.1,59.89,59.92,8600.0,31.3127,31.3283,31.2189,31.2345,8600.0
2008-08-20 11:30:00,59.9,59.9,59.7,59.76,5500.0,31.2241,31.2241,31.1198,31.1511,5500.0
2008-08-20 12:00:00,59.77,59.81,59.61,59.65,8500.0,31.1563,31.1772,31.0729,31.0938,8500.0
2008-08-20 12:30:00,59.69,59.73,59.54,59.58,4600.0,31.1146,31.1355,31.0364,31.0573,4600.0
2008-08-20 13:00:00,59.59,59.7,59.55,59.63,8800.0,31.0625,31.1198,31.0416,31.0833,8800.0
2008-08-20 13:30:00,59.69,59.73,59.68,59.69,1500.0,31.1146,31.1355,31.1094,31.1146,1500.0
2008-08-20 14:00:00,59.7,59.72,59.61,59.62,11900.0,31.1198,31.1302,31.0729,31.0781,11900.0
2008-08-20 14:30:00,59.61,59.8,59.61,59.8,4900.0,31.0729,31.1719,31.0729,31.1719,4900.0
2008-08-20 15:00:00,59.79,59.88,59.76,59.81,17700.0,31.1667,31.2136,31.1511,31.1772,17700.0
2008-08-20 15:30:00,59.81,60.11,59.73,60.1,14600.0,31.1772,31.3335,31.1355,31.3283,14600.0
2008-08-21 09:30:00,59.98,60.2,59.98,60.19,24700.0,31.2658,31.3805,31.2658,31.3752,24700.0
2008-08-21 10:00:00,60.2,60.47,60.2,60.44,18500.0,31.3805,31.5212,31.3805,31.5056,18500.0
2008-08-21 10:30:00,60.4,60.4,60.24,60.33,20500.0,31.4847,31.4847,31.4013,31.4482,20500.0
2008-08-21 11:00:00,60.36,60.37,60.18,60.18,15800.0,31.4639,31.4691,31.37,31.37,15800.0
2008-08-21 11:30:00,60.16,60.22,60.12,60.18,6500.0,31.3596,31.3909,31.3388,31.37,6500.0
2008-08-21 12:00:00,60.19,60.27,60.1,60.12,14800.0,31.3752,31.4169,31.3283,31.3388,14800.0
2008-08-21 12:30:00,60.12,60.19,60.1,60.17,11900.0,31.3388,31.3752,31.3283,31.3648,11900.0
2008-08-21 13:00:00,60.17,60.32,60.15,60.26,8400.0,31.3648,31.443,31.3544,31.4117,8400.0
2008-08-21 13:30:00,60.25,60.27,60.19,60.21,6100.0,31.4065,31.4169,31.3752,31.3857,6100.0
2008-08-21 14:00:00,60.21,60.35,60.21,60.34,3700.0,31.3857,31.4586,31.3857,31.4534,3700.0
2008-08-21 14:30:00,60.35,60.48,60.35,60.43,3000.0,31.4586,31.5264,31.4586,31.5003,3000.0
2008-08-21 15:00:00,60.43,60.56,60.43,60.52,21800.0,31.5003,31.5681,31.5003,31.5473,21800.0
2008-08-21 15:30:00,60.46,60.56,60.45,60.45,34900.0,31.516,31.5681,31.5108,31.5108,34900.0
2008-08-22 09:30:00,60.45,60.9,60.45,60.83,15500.0,31.5108,31.7453,31.5108,31.7089,15500.0
2008-08-22 10:00:00,60.78,61.0,60.78,60.91,30800.0,31.6828,31.7975,31.6828,31.7506,30800.0
2008-08-22 10:30:00,61.0,61.03,60.9,61.02,12200.0,31.7975,31.8131,31.7453,31.8079,12200.0
2008-08-22 11:00:00,61.01,61.03,60.86,60.91,18800.0,31.8027,31.8131,31.7245,31.7506,18800.0
2008-08-22 11:30:00,60.86,60.96,60.86,60.96,5300.0,31.7245,31.7766,31.7245,31.7766,5300.0
2008-08-22 12:00:00,60.95,60.95,60.77,60.79,4600.0,31.7714,31.7714,31.6776,31.688,4600.0
2008-08-22 12:30:00,60.81,60.86,60.72,60.81,20300.0,31.6984,31.7245,31.6515,31.6984,20300.0
2008-08-22 13:00:00,60.8,60.92,60.8,60.92,12100.0,31.6932,31.7558,31.6932,31.7558,12100.0
2008-08-22 13:30:00,60.92,60.93,60.84,60.89,7000.0,31.7558,31.761,31.7141,31.7401,7000.0
2008-08-22 14:00:00,60.89,60.89,60.75,60.76,7600.0,31.7401,31.7401,31.6672,31.6724,7600.0
2008-08-22 14:30:00,60.75,60.83,60.69,60.72,13300.0,31.6672,31.7089,31.6359,31.6515,13300.0
2008-08-22 15:00:00,60.72,60.78,60.67,60.74,4900.0,31.6515,31.6828,31.6255,31.6619,4900.0
2008-08-22 15:30:00,60.75,60.94,60.75,60.93,16200.0,31.6672,31.7662,31.6672,31.761,16200.0
2008-08-25 09:30:00,60.56,60.74,60.49,60.68,29300.0,31.5681,31.6619,31.5316,31.6307,29300.0
2008-08-25 10:00:00,60.7,60.78,60.62,60.7,21500.0,31.6411,31.6828,31.5994,31.6411,21500.0
2008-08-25 10:30:00,60.66,60.69,60.34,60.35,65100.0,31.6202,31.6359,31.4534,31.4586,65100.0
2008-08-25 11:00:00,60.35,60.35,60.2,60.33,48700.0,31.4586,31.4586,31.3805,31.4482,48700.0
2008-08-25 11:30:00,60.32,60.42,60.21,60.23,46500.0,31.443,31.4951,31.3857,31.3961,46500.0
2008-08-25 12:00:00,60.24,60.25,60.1,60.14,27000.0,31.4013,31.4065,31.3283,31.3492,27000.0
2008-08-25 12:30:00,60.12,60.12,59.94,60.08,19900.0,31.3388,31.3388,31.2449,31.3179,19900.0
2008-08-25 13:00:00,60.06,60.11,60.0,60.07,11600.0,31.3075,31.3335,31.2762,31.3127,11600.0
2008-08-25 13:30:00,60.08,60.09,60.0,60.02,32900.0,31.3179,31.3231,31.2762,31.2866,32900.0
2008-08-25 14:00:00,60.01,60.05,59.94,59.98,16000.0,31.2814,31.3023,31.2449,31.2658,16000.0
2008-08-25 14:30:00,59.95,60.01,59.88,59.88,22100.0,31.2501,31.2814,31.2136,31.2136,22100.0
2008-08-25 15:00:00,59.91,59.91,59.79,59.84,13400.0,31.2293,31.2293,31.1667,31.1928,13400.0
2008-08-25 15:30:00,59.82,59.95,59.77,59.89,22000.0,31.1824,31.2501,31.1563,31.2189,22000.0
2008-08-26 09:30:00,59.88,59.88,59.6,59.71,17300.0,31.2136,31.2136,31.0677,31.125,17300.0
2008-08-26 10:00:00,59.74,60.0,59.69,59.98,14000.0,31.1407,31.2762,31.1146,31.2658,14000.0
2008-08-26 10:30:00,60.13,60.3,60.1,60.3,9100.0,31.344,31.4326,31.3283,31.4326,9100.0
2008-08-26 11:00:00,60.31,60.4,60.3,60.37,7100.0,31.4378,31.4847,31.4326,31.4691,7100.0
2008-08-26 11:30:00,60.36,60.36,60.15,60.2,21100.0,31.4639,31.4639,31.3544,31.3805,21100.0
2008-08-26 12:00:00,60.2,60.2,60.09,60.11,7300.0,31.3805,31.3805,31.3231,31.3335,7300.0
2008-08-26 12:30:00,60.04,60.1,60.02,60.07,10500.0,31.2971,31.3283,31.2866,31.3127,10500.0
2008-08-26 13:00:00,60.09,60.09,59.98,60.03,6400.0,31.3231,31.3231,31.2658,31.2918,6400.0
2008-08-26 13:30:00,59.97,60.1,59.95,60.04,43600.0,31.2606,31.3283,31.2501,31.2971,43600.0
2008-08-26 14:00:00,60.0,60.1,59.93,60.0,14700.0,31.2762,31.3283,31.2397,31.2762,14700.0
2008-08-26 14:30:00,59.93,60.07,59.93,60.0,17500.0,31.2397,31.3127,31.2397,31.2762,17500.0
2008-08-26 15:00:00,60.01,60.04,59.96,60.02,12200.0,31.2814,31.2971,31.2553,31.2866,12200.0
2008-08-26 15:30:00,60.03,60.14,60.03,60.13,15800.0,31.2918,31.3492,31.2918,31.344,15800.0
2008-08-27 09:30:00,59.89,60.46,59.89,60.36,11200.0,31.2189,31.516,31.2189,31.4639,11200.0
2008-08-27 10:00:00,60.39,60.55,60.38,60.51,4000.0,31.4795,31.5629,31.4743,31.542,4000.0
2008-08-27 10:30:00,60.5,60.61,60.5,60.57,19200.0,31.5368,31.5942,31.5368,31.5733,19200.0
2008-08-27 11:00:00,60.57,60.6,60.48,60.48,6900.0,31.5733,31.589,31.5264,31.5264,6900.0
2008-08-27 11:30:00,60.35,60.4,60.29,60.34,23100.0,31.4586,31.4847,31.4274,31.4534,23100.0
2008-08-27 12:00:00,60.39,60.55,60.39,60.54,7100.0,31.4795,31.5629,31.4795,31.5577,7100.0
2008-08-27 12:30:00,60.55,60.65,60.53,60.62,3200.0,31.5629,31.615,31.5525,31.5994,3200.0
2008-08-27 13:00:00,60.63,60.7,60.57,60.66,15100.0,31.6046,31.6411,31.5733,31.6202,15100.0
2008-08-27 13:30:00,60.65,60.72,60.61,60.72,9100.0,31.615,31.6515,31.5942,31.6515,9100.0
2008-08-27 14:00:00,60.6,60.7,60.6,60.69,2800.0,31.589,31.6411,31.589,31.6359,2800.0
2008-08-27 14:30:00,60.73,60.81,60.68,60.68,14800.0,31.6567,31.6984,31.6307,31.6307,14800.0
2008-08-27 15:00:00,60.7,60.74,60.56,60.59,12300.0,31.6411,31.6619,31.5681,31.5837,12300.0
2008-08-27 15:30:00,60.6,60.76,60.56,60.74,10300.0,31.589,31.6724,31.5681,31.6619,10300.0
2008-08-28 09:30:00,61.06,61.58,61.06,61.58,19800.0,31.8287,32.0998,31.8287,32.0998,19800.0
2008-08-28 10:00:00,61.51,61.62,61.46,61.49,6300.0,32.0633,32.1207,32.0373,32.0529,6300.0
2008-08-28 10:30:00,61.47,61.69,61.41,61.63,8200.0,32.0425,32.1571,32.0112,32.1259,8200.0
2008-08-28 11:00:00,61.6,61.63,61.42,61.44,8100.0,32.1102,32.1259,32.0164,32.0268,8100.0
2008-08-28 11:30:00,61.4,61.53,61.35,61.5,8400.0,32.006,32.0737,31.9799,32.0581,8400.0
2008-08-28 12:00:00,61.49,61.49,61.4,61.47,1700.0,32.0529,32.0529,32.006,32.0425,1700.0
2008-08-28 12:30:00,61.5,61.5,61.44,61.5,1400.0,32.0581,32.0581,32.0268,32.0581,1400.0
2008-08-28 13:00:00,61.39,61.39,61.32,61.39,2700.0,32.0008,32.0008,31.9643,32.0008,2700.0
2008-08-28 13:30:00,61.51,61.56,61.43,61.51,8300.0,32.0633,32.0894,32.0216,32.0633,8300.0
2008-08-28 14:00:00,61.48,61.58,61.42,61.46,30800.0,32.0477,32.0998,32.0164,32.0373,30800.0
2008-08-28 14:30:00,61.45,61.56,61.45,61.52,4100.0,32.032,32.0894,32.032,32.0685,4100.0
2008-08-28 15:00:00,61.48,61.54,61.46,61.48,4500.0,32.0477,32.079,32.0373,32.0477,4500.0
2008-08-28 15:30:00,61.52,61.6,61.48,61.52,12300.0,32.0685,32.1102,32.0477,32.0685,12300.0
2008-08-29 09:30:00,61.78,61.91,61.27,61.68,48900.0,32.2041,32.2718,31.9382,32.1519,48900.0
2008-08-29 10:00:00,61.67,61.72,61.63,61.66,7000.0,32.1467,32.1728,32.1259,32.1415,7000.0
2008-08-29 10:30:00,61.69,61.69,61.5,61.56,17100.0,32.1571,32.1571,32.0581,32.0894,17100.0
2008-08-29 11:00:00,61.49,61.6,61.35,61.45,16000.0,32.0529,32.1102,31.9799,32.032,16000.0
2008-08-29 11:30:00,61.48,61.54,61.39,61.45,11300.0,32.0477,32.079,32.0008,32.032,11300.0
2008-08-29 12:00:00,61.37,61.37,61.24,61.3,3500.0,31.9903,31.9903,31.9226,31.9539,3500.0
2008-08-29 12:30:00,61.26,61.33,61.26,61.27,9600.0,31.933,31.9695,31.933,31.9382,9600.0
2008-08-29 13:00:00,61.32,61.43,61.32,61.36,1100.0,31.9643,32.0216,31.9643,31.9851,1100.0
2008-08-29 13:30:00,61.34,61.4,61.32,61.36,4000.0,31.9747,32.006,31.9643,31.9851,4000.0
2008-08-29 14:00:00,61.38,61.55,61.34,61.43,11900.0,31.9956,32.0842,31.9747,32.0216,11900.0
2008-08-29 14:30:00,61.47,61.48,61.36,61.39,18400.0,32.0425,32.0477,31.9851,32.0008,18400.0
2008-08-29 15:00:00,61.39,61.4,61.3,61.37,16200.0,32.0008,32.006,31.9539,31.9903,16200.0
2008-08-29 15:30:00,61.35,61.36,61.23,61.28,10200.0,31.9799,31.9851,31.9174,31.9434,10200.0
2008-09-02 09:30:00,61.31,61.33,61.09,61.12,33300.0,31.9591,31.9695,31.8444,31.86,33300.0
2008-09-02 10:00:00,61.17,61.25,61.1,61.14,8400.0,31.8861,31.9278,31.8496,31.8704,8400.0
2008-09-02 10:30:00,61.14,61.14,61.02,61.05,10300.0,31.8704,31.8704,31.8079,31.8235,10300.0
2008-09-02 11:00:00,61.05,61.09,61.02,61.06,29600.0,31.8235,31.8444,31.8079,31.8287,29600.0
2008-09-02 11:30:00,61.06,61.11,61.01,61.04,8300.0,31.8287,31.8548,31.8027,31.8183,8300.0
2008-09-02 12:00:00,61.0,61.02,60.82,60.82,18400.0,31.7975,31.8079,31.7036,31.7036,18400.0
2008-09-02 12:30:00,60.83,60.84,60.74,60.8,13400.0,31.7089,31.7141,31.6619,31.6932,13400.0
2008-09-02 13:00:00,60.79,60.91,60.77,60.85,10200.0,31.688,31.7506,31.6776,31.7193,10200.0
2008-09-02 13:30:00,60.84,60.9,60.58,60.61,20400.0,31.7141,31.7453,31.5785,31.5942,20400.0
2008-09-02 14:00:00,60.6,60.61,60.43,60.47,71400.0,31.589,31.5942,31.5003,31.5212,71400.0
2008-09-02 14:30:00,60.43,60.48,60.21,60.24,118400.0,31.5003,31.5264,31.3857,31.4013,118400.0
2008-09-02 15:00:00,60.25,60.37,60.19,60.37,23900.0,31.4065,31.4691,31.3752,31.4691,23900.0
2008-09-02 15:30:00,60.34,60.43,60.25,60.26,35800.0,31.4534,31.5003,31.4065,31.4117,35800.0
2008-09-03 09:30:00,59.84,60.25,59.84,60.15,17900.0,31.1928,31.4065,31.1928,31.3544,17900.0
2008-09-03 10:00:00,60.18,60.4,60.12,60.36,47200.0,31.37,31.4847,31.3388,31.4639,47200.0
2008-09-03 10:30:00,60.37,60.42,60.1,60.16,137600.0,31.4691,31.4951,31.3283,31.3596,137600.0
2008-09-03 11:00:00,60.15,60.19,59.92,59.92,23500.0,31.3544,31.3752,31.2345,31.2345,23500.0
2008-09-03 11:30:00,59.92,59.96,59.8,59.89,18700.0,31.2345,31.2553,31.1719,31.2189,18700.0
2008-09-03 12:00:00,59.89,59.95,59.77,59.89,42000.0,31.2189,31.2501,31.1563,31.2189,42000.0
2008-09-03 12:30:00,59.84,59.95,59.84,59.95,5400.0,31.1928,31.2501,31.1928,31.2501,5400.0
2008-09-03 13:00:00,59.89,60.0,59.89,60.0,6600.0,31.2189,31.2762,31.2189,31.2762,6600.0
2008-09-03 13:30:00,60.0,60.02,59.9,60.01,25200.0,31.2762,31.2866,31.2241,31.2814,25200.0
2008-09-03 14:00:00,59.97,60.02,59.86,59.94,19700.0,31.2606,31.2866,31.2032,31.2449,19700.0
2008-09-03 14:30:00,59.91,60.01,59.88,59.94,20700.0,31.2293,31.2814,31.2136,31.2449,20700.0
2008-09-03 15:00:00,59.93,60.11,59.9,60.09,19700.0,31.2397,31.3335,31.2241,31.3231,19700.0
2008-09-03 15:30:00,60.06,60.19,60.0,60.18,25700.0,31.3075,31.3752,31.2762,31.37,25700.0
2008-09-04 09:30:00,59.5,59.56,59.35,59.46,13400.0,31.0156,31.0468,30.9374,30.9947,13400.0
2008-09-04 10:00:00,59.4,59.43,59.1,59.1,26000.0,30.9634,30.9791,30.8071,30.8071,26000.0
2008-09-04 10:30:00,59.09,59.1,58.4,58.45,62800.0,30.8018,30.8071,30.4422,30.4682,62800.0
2008-09-04 11:00:00,58.45,58.49,57.87,57.94,26600.0,30.4682,30.4891,30.1659,30.2024,26600.0
2008-09-04 11:30:00,57.94,58.07,57.85,57.97,27300.0,30.2024,30.2701,30.1555,30.218,27300.0
2008-09-04 12:00:00,57.95,58.09,57.95,58.01,11200.0,30.2076,30.2806,30.2076,30.2389,11200.0
2008-09-04 12:30:00,58.01,58.03,57.8,57.89,41400.0,30.2389,30.2493,30.1294,30.1763,41400.0
2008-09-04 13:00:00,57.86,57.86,57.71,57.71,44700.0,30.1607,30.1607,30.0825,30.0825,44700.0
2008-09-04 13:30:00,57.72,57.75,57.61,57.72,24400.0,30.0877,30.1033,30.0304,30.0877,24400.0
2008-09-04 14:00:00,57.72,57.78,57.41,57.56,58900.0,30.0877,30.119,29.9261,30.0043,58900.0
2008-09-04 14:30:00,57.58,57.6,57.49,57.52,10700.0,30.0147,30.0252,29.9678,29.9835,10700.0
2008-09-04 15:00:00,57.54,57.7,57.53,57.63,43300.0,29.9939,30.0773,29.9887,30.0408,43300.0
2008-09-04 15:30:00,57.58,57.62,57.37,57.4,90600.0,30.0147,30.0356,29.9053,29.9209,90600.0
2008-09-05 09:30:00,57.1,57.31,57.08,57.25,61400.0,29.7645,29.874,29.7541,29.8427,61400.0
2008-09-05 10:00:00,57.15,57.23,56.69,56.69,44400.0,29.7906,29.8323,29.5508,29.5508,44400.0
2008-09-05 10:30:00,56.72,56.73,56.3,56.37,65000.0,29.5664,29.5716,29.3475,29.384,65000.0
2008-09-05 11:00:00,56.34,56.49,56.26,56.37,93200.0,29.3684,29.4465,29.3266,29.384,93200.0
2008-09-05 11:30:00,56.35,56.84,56.34,56.73,48600.0,29.3736,29.629,29.3684,29.5716,48600.0
2008-09-05 12:00:00,56.72,56.86,56.61,56.62,8000.0,29.5664,29.6394,29.5091,29.5143,8000.0
2008-09-05 12:30:00,56.7,56.82,56.68,56.82,15800.0,29.556,29.6186,29.5456,29.6186,15800.0
2008-09-05 13:00:00,56.79,56.94,56.74,56.85,17600.0,29.6029,29.6811,29.5769,29.6342,17600.0
2008-09-05 13:30:00,56.78,56.92,56.71,56.85,35200.0,29.5977,29.6707,29.5612,29.6342,35200.0
2008-09-05 14:00:00,56.82,56.95,56.73,56.95,30800.0,29.6186,29.6863,29.5716,29.6863,30800.0
2008-09-05 14:30:00,56.94,57.05,56.86,57.05,13800.0,29.6811,29.7385,29.6394,29.7385,13800.0
2008-09-05 15:00:00,57.0,57.0,56.9,56.93,4300.0,29.7124,29.7124,29.6603,29.6759,4300.0
2008-09-05 15:30:00,56.92,57.09,56.9,57.02,12200.0,29.6707,29.7593,29.6603,29.7228,12200.0
2008-09-08 09:30:00,58.07,58.89,58.07,58.23,89000.0,30.2701,30.6976,30.2701,30.3536,89000.0
2008-09-08 10:00:00,58.16,58.3,58.11,58.15,25300.0,30.3171,30.39,30.291,30.3119,25300.0
2008-09-08 10:30:00,58.2,58.32,57.91,57.91,30200.0,30.3379,30.4005,30.1867,30.1867,30200.0
2008-09-08 11:00:00,57.84,57.97,57.7,57.76,47100.0,30.1503,30.218,30.0773,30.1086,47100.0
2008-09-08 11:30:00,57.75,57.93,57.35,57.41,23700.0,30.1033,30.1972,29.8948,29.9261,23700.0
2008-09-08 12:00:00,57.38,57.54,57.25,57.48,12700.0,29.9105,29.9939,29.8427,29.9626,12700.0
2008-09-08 12:30:00,57.64,57.72,57.54,57.69,10000.0,30.046,30.0877,29.9939,30.0721,10000.0
2008-09-08 13:00:00,57.71,57.71,57.39,57.43,33400.0,30.0825,30.0825,29.9157,29.9365,33400.0
2008-09-08 13:30:00,57.39,57.47,57.21,57.24,6500.0,29.9157,29.9574,29.8219,29.8375,6500.0
2008-09-08 14:00:00,57.23,57.51,57.23,57.49,11700.0,29.8323,29.9782,29.8323,29.9678,11700.0
2008-09-08 14:30:00,57.5,57.59,57.46,57.5,22700.0,29.973,30.0199,29.9522,29.973,22700.0
2008-09-08 15:00:00,57.54,57.67,57.45,57.64,4800.0,29.9939,30.0616,29.947,30.046,4800.0
2008-09-08 15:30:00,57.71,57.95,57.71,57.91,15200.0,30.0825,30.2076,30.0825,30.1867,15200.0
2008-09-09 09:30:00,57.85,57.85,57.35,57.71,60400.0,30.1555,30.1555,29.8948,30.0825,60400.0
2008-09-09 10:00:00,57.7,57.93,57.43,57.44,23500.0,30.0773,30.1972,29.9365,29.9417,23500.0
2008-09-09 10:30:00,57.38,57.41,57.11,57.11,14000.0,29.9105,29.9261,29.7697,29.7697,14000.0
2008-09-09 11:00:00,57.14,57.4,57.09,57.34,19700.0,29.7854,29.9209,29.7593,29.8896,19700.0
2008-09-09 11:30:00,57.34,57.45,57.31,57.31,31400.0,29.8896,29.947,29.874,29.874,31400.0
2008-09-09 12:00:00,57.28,57.34,57.19,57.31,12700.0,29.8583,29.8896,29.8114,29.874,12700.0
2008-09-09 12:30:00,57.34,57.43,57.27,57.3,55000.0,29.8896,29.9365,29.8531,29.8688,55000.0
2008-09-09 13:00:00,57.32,57.45,57.29,57.31,5000.0,29.8792,29.947,29.8636,29.874,5000.0
2008-09-09 13:30:00,57.34,57.34,57.07,57.09,20500.0,29.8896,29.8896,29.7489,29.7593,20500.0
2008-09-09 14:00:00,57.07,57.14,57.04,57.09,19900.0,29.7489,29.7854,29.7332,29.7593,19900.0
2008-09-09 14:30:00,57.02,57.04,56.75,56.78,10500.0,29.7228,29.7332,29.5821,29.5977,10500.0
2008-09-09 15:00:00,56.77,56.82,56.63,56.77,16400.0,29.5925,29.6186,29.5195,29.5925,16400.0
2008-09-09 15:30:00,56.76,56.82,56.36,56.36,53800.0,29.5873,29.6186,29.3788,29.3788,53800.0
2008-09-10 09:30:00,56.53,57.15,56.53,57.07,101800.0,29.4674,29.7906,29.4674,29.7489,101800.0
2008-09-10 10:00:00,57.06,57.16,56.87,56.93,21800.0,29.7437,29.7958,29.6446,29.6759,21800.0
2008-09-10 10:30:00,56.93,57.05,56.55,56.61,34600.0,29.6759,29.7385,29.4778,29.5091,34600.0
2008-09-10 11:00:00,56.6,56.73,56.5,56.5,27600.0,29.5039,29.5716,29.4518,29.4518,27600.0
2008-09-10 11:30:00,56.46,56.79,56.44,56.7,65900.0,29.4309,29.6029,29.4205,29.556,65900.0
2008-09-10 12:00:00,56.64,56.81,56.63,56.71,6200.0,29.5247,29.6133,29.5195,29.5612,6200.0
2008-09-10 12:30:00,56.68,56.86,56.68,56.76,3200.0,29.5456,29.6394,29.5456,29.5873,3200.0
2008-09-10 13:00:00,56.78,56.78,56.65,56.72,24100.0,29.5977,29.5977,29.5299,29.5664,24100.0
2008-09-10 13:30:00,56.75,56.95,56.74,56.87,12700.0,29.5821,29.6863,29.5769,29.6446,12700.0
2008-09-10 14:00:00,56.79,57.07,56.77,56.97,24700.0,29.6029,29.7489,29.5925,29.6968,24700.0
2008-09-10 14:30:00,57.0,57.12,56.95,56.95,21200.0,29.7124,29.7749,29.6863,29.6863,21200.0
2008-09-10 15:00:00,56.94,57.13,56.94,57.01,19300.0,29.6811,29.7802,29.6811,29.7176,19300.0
2008-09-10 15:30:00,57.06,57.06,56.66,56.67,55200.0,29.7437,29.7437,29.5352,29.5404,55200.0
2008-09-11 09:30:00,56.52,56.52,55.16,55.22,68800.0,29.4622,29.4622,28.7533,28.7845,68800.0
2008-09-11 10:00:00,55.18,55.48,55.18,55.46,48300.0,28.7637,28.9201,28.7637,28.9096,48300.0
2008-09-11 10:30:00,55.36,55.83,55.35,55.75,35100.0,28.8575,29.1025,28.8523,29.0608,35100.0
2008-09-11 11:00:00,55.77,55.93,55.63,55.64,22200.0,29.0712,29.1546,28.9982,29.0035,22200.0
2008-09-11 11:30:00,55.62,56.01,55.62,55.92,29300.0,28.993,29.1963,28.993,29.1494,29300.0
2008-09-11 12:00:00,55.94,56.09,55.89,55.92,15300.0,29.1598,29.238,29.1338,29.1494,15300.0
2008-09-11 12:30:00,55.93,56.04,55.77,55.93,32700.0,29.1546,29.212,29.0712,29.1546,32700.0
2008-09-11 13:00:00,55.91,55.92,55.61,55.69,40100.0,29.1442,29.1494,28.9878,29.0295,40100.0
2008-09-11 13:30:00,55.82,56.03,55.79,55.95,42700.0,29.0973,29.2068,29.0817,29.1651,42700.0
2008-09-11 14:00:00,55.95,56.2,55.92,56.16,56100.0,29.1651,29.2954,29.1494,29.2745,56100.0
2008-09-11 14:30:00,56.17,56.33,56.11,56.23,18300.0,29.2797,29.3631,29.2485,29.311,18300.0
2008-09-11 15:00:00,56.22,56.31,55.88,55.88,47900.0,29.3058,29.3527,29.1286,29.1286,47900.0
2008-09-11 15:30:00,55.88,56.61,55.88,56.6,34200.0,29.1286,29.5091,29.1286,29.5039,34200.0
2008-09-12 09:30:00,56.6,57.1,56.53,56.76,85100.0,29.5039,29.7645,29.4674,29.5873,85100.0
2008-09-12 10:00:00,56.73,57.17,56.68,57.17,9900.0,29.5716,29.801,29.5456,29.801,9900.0
2008-09-12 10:30:00,57.13,57.27,57.08,57.27,23800.0,29.7802,29.8531,29.7541,29.8531,23800.0
2008-09-12 11:00:00,57.38,57.71,57.37,57.69,11000.0,29.9105,30.0825,29.9053,30.0721,11000.0
2008-09-12 11:30:00,57.7,57.79,57.65,57.69,12400.0,30.0773,30.1242,30.0512,30.0721,12400.0
2008-09-12 12:00:00,57.73,57.73,57.55,57.66,2900.0,30.0929,30.0929,29.9991,30.0564,2900.0
2008-09-12 12:30:00,57.62,57.73,57.37,57.41,18900.0,30.0356,30.0929,29.9053,29.9261,18900.0
2008-09-12 13:00:00,57.45,57.6,57.37,57.59,10100.0,29.947,30.0252,29.9053,30.0199,10100.0
2008-09-12 13:30:00,57.6,57.69,57.5,57.66,24500.0,30.0252,30.0721,29.973,30.0564,24500.0
2008-09-12 14:00:00,57.68,57.68,57.47,57.54,17400.0,30.0669,30.0669,29.9574,29.9939,17400.0
2008-09-12 14:30:00,57.53,57.86,57.5,57.86,10600.0,29.9887,30.1607,29.973,30.1607,10600.0
2008-09-12 15:00:00,57.88,57.93,57.75,57.75,19700.0,30.1711,30.1972,30.1033,30.1033,19700.0
2008-09-12 15:30:00,57.76,57.88,57.62,57.87,11300.0,30.1086,30.1711,30.0356,30.1659,11300.0
2008-09-15 09:30:00,55.15,55.65,55.13,55.28,72000.0,28.748,29.0087,28.7376,28.8158,72000.0
2008-09-15 10:00:00,55.32,55.73,55.24,55.63,35700.0,28.8367,29.0504,28.795,28.9982,35700.0
2008-09-15 10:30:00,55.7,56.08,55.65,55.98,39200.0,29.0347,29.2328,29.0087,29.1807,39200.0
2008-09-15 11:00:00,56.0,56.14,55.81,55.81,42200.0,29.1911,29.2641,29.0921,29.0921,42200.0
2008-09-15 11:30:00,55.84,55.92,55.34,55.36,40300.0,29.1077,29.1494,28.8471,28.8575,40300.0
2008-09-15 12:00:00,55.37,55.73,55.35,55.5,37000.0,28.8627,29.0504,28.8523,28.9305,37000.0
2008-09-15 12:30:00,55.48,55.79,55.38,55.73,49400.0,28.9201,29.0817,28.8679,29.0504,49400.0
2008-09-15 13:00:00,55.72,55.84,55.57,55.57,27300.0,29.0452,29.1077,28.967,28.967,27300.0
2008-09-15 13:30:00,55.57,55.67,55.19,55.37,39700.0,28.967,29.0191,28.7689,28.8627,39700.0
2008-09-15 14:00:00,55.4,55.58,55.31,55.43,21900.0,28.8784,28.9722,28.8314,28.894,21900.0
2008-09-15 14:30:00,55.4,55.68,55.17,55.25,47900.0,28.8784,29.0243,28.7585,28.8002,47900.0
2008-09-15 15:00:00,55.21,55.23,55.02,55.14,45400.0,28.7793,28.7897,28.6803,28.7428,45400.0
2008-09-15 15:30:00,55.17,55.63,55.16,55.36,93900.0,28.7585,28.9982,28.7533,28.8575,93900.0
2008-09-16 09:30:00,54.72,54.72,53.55,53.82,78300.0,28.5239,28.5239,27.914,28.0548,78300.0
2008-09-16 10:00:00,53.77,54.45,53.76,54.36,36000.0,28.0287,28.3832,28.0235,28.3362,36000.0
2008-09-16 10:30:00,54.35,54.71,54.04,54.5,103000.0,28.331,28.5187,28.1694,28.4092,103000.0
2008-09-16 11:00:00,54.5,54.78,54.14,54.14,14200.0,28.4092,28.5552,28.2216,28.2216,14200.0
2008-09-16 11:30:00,54.13,54.31,53.88,54.21,43800.0,28.2163,28.3102,28.086,28.258,43800.0
2008-09-16 12:00:00,54.26,54.46,54.0,54.3,21800.0,28.2841,28.3884,28.1486,28.305,21800.0
2008-09-16 12:30:00,54.34,54.35,54.09,54.3,25900.0,28.3258,28.331,28.1955,28.305,25900.0
2008-09-16 13:00:00,54.32,54.54,54.22,54.43,11500.0,28.3154,28.4301,28.2633,28.3727,11500.0
2008-09-16 13:30:00,54.47,54.52,54.23,54.32,21500.0,28.3936,28.4196,28.2685,28.3154,21500.0
2008-09-16 14:00:00,54.34,54.48,53.36,53.67,47700.0,28.3258,28.3988,27.815,27.9766,47700.0
2008-09-16 14:30:00,53.88,54.9,53.58,54.7,95200.0,28.086,28.6177,27.9296,28.5135,95200.0
2008-09-16 15:00:00,54.74,55.07,54.47,54.68,41800.0,28.5343,28.7063,28.3936,28.503,41800.0
2008-09-16 15:30:00,54.65,54.9,54.56,54.73,70500.0,28.4874,28.6177,28.4405,28.5291,70500.0
2008-09-17 09:30:00,54.07,54.26,53.52,54.22,72000.0,28.1851,28.2841,27.8984,28.2633,72000.0
2008-09-17 10:00:00,54.28,54.37,53.79,53.79,49100.0,28.2945,28.3414,28.0391,28.0391,49100.0
2008-09-17 10:30:00,53.77,53.85,53.56,53.61,38900.0,28.0287,28.0704,27.9192,27.9453,38900.0
2008-09-17 11:00:00,53.61,53.68,52.8,52.81,24300.0,27.9453,27.9818,27.5231,27.5283,24300.0
2008-09-17 11:30:00,52.85,53.1,52.75,52.86,59700.0,27.5491,27.6794,27.497,27.5543,59700.0
2008-09-17 12:00:00,52.81,52.88,52.38,52.71,43600.0,27.5283,27.5648,27.3041,27.4761,43600.0
2008-09-17 12:30:00,52.63,53.16,52.63,53.13,15100.0,27.4344,27.7107,27.4344,27.6951,15100.0
2008-09-17 13:00:00,53.0,53.23,52.98,53.14,27900.0,27.6273,27.7472,27.6169,27.7003,27900.0
2008-09-17 13:30:00,53.1,53.28,52.94,53.18,39400.0,27.6794,27.7733,27.596,27.7211,39400.0
2008-09-17 14:00:00,53.19,53.73,53.19,53.73,15600.0,27.7264,28.0078,27.7264,28.0078,15600.0
2008-09-17 14:30:00,53.81,53.98,53.69,53.82,183400.0,28.0495,28.1382,27.987,28.0548,183400.0
2008-09-17 15:00:00,53.79,54.09,53.56,53.61,57800.0,28.0391,28.1955,27.9192,27.9453,57800.0
2008-09-17 15:30:00,53.61,53.61,52.94,52.94,73100.0,27.9453,27.9453,27.596,27.596,73100.0
2008-09-18 09:30:00,52.25,54.43,52.25,54.39,38800.0,27.2364,28.3727,27.2364,28.3519,38800.0
2008-09-18 10:00:00,54.35,54.5,54.06,54.2,58500.0,28.331,28.4092,28.1799,28.2528,58500.0
2008-09-18 10:30:00,54.2,54.28,53.7,53.7,36100.0,28.2528,28.2945,27.9922,27.9922,36100.0
2008-09-18 11:00:00,53.76,53.86,53.23,53.46,34600.0,28.0235,28.0756,27.7472,27.8671,34600.0
2008-09-18 11:30:00,53.44,53.61,53.12,53.43,32800.0,27.8567,27.9453,27.6899,27.8515,32800.0
2008-09-18 12:00:00,53.43,53.5,53.13,53.28,17900.0,27.8515,27.8879,27.6951,27.7733,17900.0
2008-09-18 12:30:00,53.28,53.28,52.85,53.04,27100.0,27.7733,27.7733,27.5491,27.6482,27100.0
2008-09-18 13:00:00,52.95,53.65,52.87,53.53,25500.0,27.6012,27.9661,27.5595,27.9036,25500.0
2008-09-18 13:30:00,53.66,54.21,53.64,54.13,25900.0,27.9713,28.258,27.9609,28.2163,25900.0
2008-09-18 14:00:00,54.08,54.17,53.81,53.99,27700.0,28.1903,28.2372,28.0495,28.1434,27700.0
2008-09-18 14:30:00,53.98,54.2,53.85,54.14,29000.0,28.1382,28.2528,28.0704,28.2216,29000.0
2008-09-18 15:00:00,54.15,55.41,54.13,55.05,125400.0,28.2268,28.8836,28.2163,28.6959,125400.0
2008-09-18 15:30:00,55.0,55.55,55.0,55.18,52600.0,28.6698,28.9565,28.6698,28.7637,52600.0
2008-09-19 09:30:00,51.7,58.38,51.7,57.93,31000.0,26.9497,30.4317,26.9497,30.1972,31000.0
2008-09-19 10:00:00,57.84,57.89,56.84,57.3,14600.0,30.1503,30.1763,29.629,29.8688,14600.0
2008-09-19 10:30:00,57.28,57.53,57.04,57.43,30700.0,29.8583,29.9887,29.7332,29.9365,30700.0
2008-09-19 11:00:00,57.59,58.16,57.57,58.07,15900.0,30.0199,30.3171,30.0095,30.2701,15900.0
2008-09-19 11:30:00,57.99,58.48,57.89,58.33,29100.0,30.2284,30.4839,30.1763,30.4057,29100.0
2008-09-19 12:00:00,58.34,58.84,58.34,58.84,10600.0,30.4109,30.6715,30.4109,30.6715,10600.0
2008-09-19 12:30:00,59.02,59.15,58.74,58.8,20800.0,30.7654,30.8331,30.6194,30.6507,20800.0
2008-09-19 13:00:00,58.76,58.9,58.58,58.88,37600.0,30.6298,30.7028,30.536,30.6924,37600.0
2008-09-19 13:30:00,58.9,58.9,58.61,58.65,36200.0,30.7028,30.7028,30.5516,30.5725,36200.0
2008-09-19 14:00:00,58.65,58.84,58.54,58.82,789300.0,30.5725,30.6715,30.5151,30.6611,789300.0
2008-09-19 14:30:00,58.94,59.05,58.82,58.89,22400.0,30.7237,30.781,30.6611,30.6976,22400.0
2008-09-19 15:00:00,58.91,58.92,58.47,58.79,77000.0,30.708,30.7132,30.4787,30.6455,77000.0
2008-09-19 15:30:00,58.79,59.29,58.74,59.04,61400.0,30.6455,30.9061,30.6194,30.7758,61400.0
2008-09-22 09:30:00,58.88,59.05,58.48,58.57,35400.0,30.6924,30.781,30.4839,30.5308,35400.0
2008-09-22 10:00:00,58.46,58.58,58.37,58.45,25500.0,30.4734,30.536,30.4265,30.4682,25500.0
2008-09-22 10:30:00,58.52,58.63,58.43,58.43,39000.0,30.5047,30.5621,30.4578,30.4578,39000.0
2008-09-22 11:00:00,58.45,58.47,58.0,58.11,38500.0,30.4682,30.4787,30.2337,30.291,38500.0
2008-09-22 11:30:00,58.12,58.22,57.56,57.86,80400.0,30.2962,30.3483,30.0043,30.1607,80400.0
2008-09-22 12:00:00,57.86,58.02,57.7,57.9,116000.0,30.1607,30.2441,30.0773,30.1815,116000.0
2008-09-22 12:30:00,57.99,58.24,57.99,58.22,18100.0,30.2284,30.3588,30.2284,30.3483,18100.0
2008-09-22 13:00:00,58.28,58.37,58.14,58.32,12400.0,30.3796,30.4265,30.3066,30.4005,12400.0
2008-09-22 13:30:00,58.36,58.4,58.16,58.35,22400.0,30.4213,30.4422,30.3171,30.4161,22400.0
2008-09-22 14:00:00,58.35,58.43,58.14,58.37,16500.0,30.4161,30.4578,30.3066,30.4265,16500.0
2008-09-22 14:30:00,58.37,58.57,58.26,58.3,121600.0,30.4265,30.5308,30.3692,30.39,121600.0
2008-09-22 15:00:00,58.32,58.51,57.91,58.03,96700.0,30.4005,30.4995,30.1867,30.2493,96700.0
2008-09-22 15:30:00,58.05,58.12,57.8,58.01,92100.0,30.2597,30.2962,30.1294,30.2389,92100.0
2008-09-23 09:30:00,57.8,58.0,57.56,57.75,52400.0,30.1294,30.2337,30.0043,30.1033,52400.0
2008-09-23 10:00:00,57.78,57.9,57.67,57.76,25600.0,30.119,30.1815,30.0616,30.1086,25600.0
2008-09-23 10:30:00,57.81,57.81,57.15,57.21,48400.0,30.1346,30.1346,29.7906,29.8219,48400.0
2008-09-23 11:00:00,57.21,57.55,57.04,57.39,65800.0,29.8219,29.9991,29.7332,29.9157,65800.0
2008-09-23 11:30:00,57.39,57.45,57.1,57.25,50900.0,29.9157,29.947,29.7645,29.8427,50900.0
2008-09-23 12:00:00,57.26,57.37,57.16,57.18,37600.0,29.8479,29.9053,29.7958,29.8062,37600.0
2008-09-23 12:30:00,57.19,57.19,56.77,56.77,35500.0,29.8114,29.8114,29.5925,29.5925,35500.0
2008-09-23 13:00:00,56.75,56.75,56.35,56.48,41900.0,29.5821,29.5821,29.3736,29.4413,41900.0
2008-09-23 13:30:00,56.42,56.56,56.27,56.49,88300.0,29.4101,29.483,29.3319,29.4465,88300.0
2008-09-23 14:00:00,56.55,56.89,56.55,56.88,30700.0,29.4778,29.655,29.4778,29.6498,30700.0
2008-09-23 14:30:00,56.89,57.01,56.74,56.93,62500.0,29.655,29.7176,29.5769,29.6759,62500.0
2008-09-23 15:00:00,56.92,57.12,56.87,56.92,15700.0,29.6707,29.7749,29.6446,29.6707,15700.0
2008-09-23 15:30:00,56.91,56.91,56.27,56.48,30500.0,29.6655,29.6655,29.3319,29.4413,30500.0
2008-09-24 09:30:00,57.41,57.41,56.9,57.11,40100.0,29.9261,29.9261,29.6603,29.7697,40100.0
2008-09-24 10:00:00,57.03,57.06,56.67,56.78,42400.0,29.728,29.7437,29.5404,29.5977,42400.0
2008-09-24 10:30:00,56.81,56.94,56.77,56.83,17600.0,29.6133,29.6811,29.5925,29.6238,17600.0
2008-09-24 11:00:00,56.86,56.87,56.68,56.8,14400.0,29.6394,29.6446,29.5456,29.6081,14400.0
2008-09-24 11:30:00,56.82,56.83,56.49,56.57,17000.0,29.6186,29.6238,29.4465,29.4882,17000.0
2008-09-24 12:00:00,56.64,56.64,56.45,56.47,5100.0,29.5247,29.5247,29.4257,29.4361,5100.0
2008-09-24 12:30:00,56.46,56.58,56.42,56.53,15000.0,29.4309,29.4935,29.4101,29.4674,15000.0
2008-09-24 13:00:00,56.51,56.89,56.51,56.84,42600.0,29.457,29.655,29.457,29.629,42600.0
2008-09-24 13:30:00,56.73,56.86,56.73,56.75,3900.0,29.5716,29.6394,29.5716,29.5821,3900.0
2008-09-24 14:00:00,56.69,56.72,56.5,56.66,22600.0,29.5508,29.5664,29.4518,29.5352,22600.0
2008-09-24 14:30:00,56.68,56.8,56.63,56.64,13600.0,29.5456,29.6081,29.5195,29.5247,13600.0
2008-09-24 15:00:00,56.57,56.66,56.39,56.55,8700.0,29.4882,29.5352,29.3944,29.4778,8700.0
2008-09-24 15:30:00,56.6,56.6,56.16,56.32,17400.0,29.5039,29.5039,29.2745,29.3579,17400.0
2008-09-25 09:30:00,57.39,57.77,57.12,57.72,52400.0,29.9157,30.1138,29.7749,30.0877,52400.0
2008-09-25 10:00:00,57.7,58.01,57.6,57.6,57800.0,30.0773,30.2389,30.0252,30.0252,57800.0
2008-09-25 10:30:00,57.64,57.86,57.62,57.73,25800.0,30.046,30.1607,30.0356,30.0929,25800.0
2008-09-25 11:00:00,57.74,57.95,57.62,57.92,56200.0,30.0981,30.2076,30.0356,30.192,56200.0
2008-09-25 11:30:00,57.91,57.93,57.56,57.66,27900.0,30.1867,30.1972,30.0043,30.0564,27900.0
2008-09-25 12:00:00,57.65,57.78,57.61,57.7,24000.0,30.0512,30.119,30.0304,30.0773,24000.0
2008-09-25 12:30:00,57.74,57.88,57.72,57.73,24300.0,30.0981,30.1711,30.0877,30.0929,24300.0
2008-09-25 13:00:00,57.7,57.87,57.67,57.83,28100.0,30.0773,30.1659,30.0616,30.145,28100.0
2008-09-25 13:30:00,57.86,57.92,57.76,57.85,32800.0,30.1607,30.192,30.1086,30.1555,32800.0
2008-09-25 14:00:00,57.93,57.97,57.57,57.74,28900.0,30.1972,30.218,30.0095,30.0981,28900.0
2008-09-25 14:30:00,57.7,57.81,57.48,57.78,33900.0,30.0773,30.1346,29.9626,30.119,33900.0
2008-09-25 15:00:00,57.83,58.03,57.78,57.98,27400.0,30.145,30.2493,30.119,30.2232,27400.0
2008-09-25 15:30:00,57.98,58.09,57.66,57.9,71600.0,30.2232,30.2806,30.0564,30.1815,71600.0
2008-09-26 09:30:00,56.74,56.76,56.36,56.63,45300.0,29.5769,29.5873,29.3788,29.5195,45300.0
2008-09-26 10:00:00,56.6,56.99,56.6,56.88,26500.0,29.5039,29.7072,29.5039,29.6498,26500.0
2008-09-26 10:30:00,56.82,57.02,56.8,56.98,24900.0,29.6186,29.7228,29.6081,29.702,24900.0
2008-09-26 11:00:00,57.0,57.01,56.63,56.76,17900.0,29.7124,29.7176,29.5195,29.5873,17900.0
2008-09-26 11:30:00,56.76,56.76,56.3,56.34,37100.0,29.5873,29.5873,29.3475,29.3684,37100.0
2008-09-26 12:00:00,56.34,56.46,56.28,56.4,35700.0,29.3684,29.4309,29.3371,29.3996,35700.0
2008-09-26 12:30:00,56.48,56.69,56.48,56.68,22400.0,29.4413,29.5508,29.4413,29.5456,22400.0
2008-09-26 13:00:00,56.65,56.8,56.63,56.73,11100.0,29.5299,29.6081,29.5195,29.5716,11100.0
2008-09-26 13:30:00,56.72,56.89,56.66,56.74,30200.0,29.5664,29.655,29.5352,29.5769,30200.0
2008-09-26 14:00:00,56.71,56.84,56.69,56.73,12300.0,29.5612,29.629,29.5508,29.5716,12300.0
2008-09-26 14:30:00,56.73,56.77,56.61,56.68,17300.0,29.5716,29.5925,29.5091,29.5456,17300.0
2008-09-26 15:00:00,56.62,56.92,56.49,56.82,25400.0,29.5143,29.6707,29.4465,29.6186,25400.0
2008-09-26 15:30:00,56.88,57.18,56.83,57.16,18900.0,29.6498,29.8062,29.6238,29.7958,18900.0
2008-09-29 09:30:00,54.14,54.16,53.25,53.48,65200.0,28.2216,28.232,27.7576,27.8775,65200.0
2008-09-29 10:00:00,53.56,53.71,53.34,53.68,48900.0,27.9192,27.9974,27.8045,27.9818,48900.0
2008-09-29 10:30:00,53.59,53.72,53.28,53.32,16600.0,27.9349,28.0026,27.7733,27.7941,16600.0
2008-09-29 11:00:00,53.28,53.29,52.91,52.97,31400.0,27.7733,27.7785,27.5804,27.6117,31400.0
2008-09-29 11:30:00,52.99,53.04,52.73,53.04,85700.0,27.6221,27.6482,27.4866,27.6482,85700.0
2008-09-29 12:00:00,52.93,53.05,52.78,52.89,17300.0,27.5908,27.6534,27.5126,27.57,17300.0
2008-09-29 12:30:00,52.75,53.07,52.75,52.98,11000.0,27.497,27.6638,27.497,27.6169,11000.0
2008-09-29 13:00:00,52.9,53.07,52.71,53.07,10400.0,27.5752,27.6638,27.4761,27.6638,10400.0
2008-09-29 13:30:00,53.12,53.63,51.5,51.89,98900.0,27.6899,27.9557,26.8454,27.0487,98900.0
2008-09-29 14:00:00,51.92,52.44,51.2,51.55,43000.0,27.0643,27.3354,26.689,26.8715,43000.0
2008-09-29 14:30:00,51.55,51.6,51.11,51.11,27700.0,26.8715,26.8975,26.6421,26.6421,27700.0
2008-09-29 15:00:00,51.09,51.18,50.14,50.33,62700.0,26.6317,26.6786,26.1365,26.2355,62700.0
2008-09-29 15:30:00,50.38,51.13,50.03,51.03,94000.0,26.2616,26.6525,26.0791,26.6004,94000.0
2008-09-30 09:30:00,52.34,52.57,52.22,52.35,42000.0,27.2833,27.4032,27.2207,27.2885,42000.0
2008-09-30 10:00:00,52.44,52.95,52.41,52.63,58700.0,27.3354,27.6012,27.3198,27.4344,58700.0
2008-09-30 10:30:00,52.63,52.77,52.35,52.44,49400.0,27.4344,27.5074,27.2885,27.3354,49400.0
2008-09-30 11:00:00,52.37,52.54,52.22,52.54,16500.0,27.2989,27.3875,27.2207,27.3875,16500.0
2008-09-30 11:30:00,52.51,52.84,52.38,52.74,24800.0,27.3719,27.5439,27.3041,27.4918,24800.0
2008-09-30 12:00:00,52.8,52.85,52.63,52.68,21700.0,27.5231,27.5491,27.4344,27.4605,21700.0
2008-09-30 12:30:00,52.73,52.88,52.7,52.86,18700.0,27.4866,27.5648,27.4709,27.5543,18700.0
2008-09-30 13:00:00,52.72,53.02,52.69,53.02,10400.0,27.4814,27.6377,27.4657,27.6377,10400.0
2008-09-30 13:30:00,53.09,53.18,52.95,52.98,16300.0,27.6742,27.7211,27.6012,27.6169,16300.0
2008-09-30 14:00:00,53.05,53.14,52.86,53.14,17200.0,27.6534,27.7003,27.5543,27.7003,17200.0
2008-09-30 14:30:00,53.13,53.22,52.94,53.18,15100.0,27.6951,27.742,27.596,27.7211,15100.0
2008-09-30 15:00:00,53.14,53.4,53.12,53.33,32700.0,27.7003,27.8358,27.6899,27.7993,32700.0
2008-09-30 15:30:00,53.31,53.46,53.18,53.37,35100.0,27.7889,27.8671,27.7211,27.8202,35100.0
2008-10-01 09:30:00,52.78,52.78,52.43,52.76,24600.0,27.5126,27.5126,27.3302,27.5022,24600.0
2008-10-01 10:00:00,52.73,52.73,52.15,52.35,30400.0,27.4866,27.4866,27.1842,27.2885,30400.0
2008-10-01 10:30:00,52.32,52.34,52.0,52.13,15400.0,27.2728,27.2833,27.106,27.1738,15400.0
2008-10-01 11:00:00,52.11,52.47,52.07,52.47,17500.0,27.1634,27.351,27.1425,27.351,17500.0
2008-10-01 11:30:00,52.51,52.96,52.51,52.96,36100.0,27.3719,27.6065,27.3719,27.6065,36100.0
2008-10-01 12:00:00,52.83,53.13,52.83,53.06,12700.0,27.5387,27.6951,27.5387,27.6586,12700.0
2008-10-01 12:30:00,53.08,53.57,53.06,53.37,10500.0,27.669,27.9244,27.6586,27.8202,10500.0
2008-10-01 13:00:00,53.34,53.34,53.05,53.1,9000.0,27.8045,27.8045,27.6534,27.6794,9000.0
2008-10-01 13:30:00,53.07,53.42,52.82,53.16,30800.0,27.6638,27.8462,27.5335,27.7107,30800.0
2008-10-01 14:00:00,53.17,53.41,53.08,53.34,27400.0,27.7159,27.841,27.669,27.8045,27400.0
2008-10-01 14:30:00,53.16,53.42,53.14,53.24,21400.0,27.7107,27.8462,27.7003,27.7524,21400.0
2008-10-01 15:00:00,53.18,53.32,53.03,53.04,18600.0,27.7211,27.7941,27.6429,27.6482,18600.0
2008-10-01 15:30:00,53.04,53.25,53.0,53.19,28000.0,27.6482,27.7576,27.6273,27.7264,28000.0
2008-10-02 09:30:00,52.25,52.36,51.97,52.0,60000.0,27.2364,27.2937,27.0904,27.106,60000.0
2008-10-02 10:00:00,51.86,51.9,51.55,51.58,41200.0,27.0331,27.0539,26.8715,26.8871,41200.0
2008-10-02 10:30:00,51.61,51.61,51.26,51.26,14000.0,26.9027,26.9027,26.7203,26.7203,14000.0
2008-10-02 11:00:00,51.3,51.31,50.85,51.05,39600.0,26.7412,26.7464,26.5066,26.6108,39600.0
2008-10-02 11:30:00,50.99,51.47,50.94,51.43,19100.0,26.5796,26.8298,26.5535,26.8089,19100.0
2008-10-02 12:00:00,51.52,51.6,51.22,51.22,15600.0,26.8558,26.8975,26.6994,26.6994,15600.0
2008-10-02 12:30:00,51.26,51.36,51.19,51.28,28400.0,26.7203,26.7724,26.6838,26.7307,28400.0
2008-10-02 13:00:00,51.27,51.27,51.02,51.1,5900.0,26.7255,26.7255,26.5952,26.6369,5900.0
2008-10-02 13:30:00,51.18,51.33,50.98,51.27,35900.0,26.6786,26.7568,26.5743,26.7255,35900.0
2008-10-02 14:00:00,51.25,51.33,51.06,51.1,12200.0,26.7151,26.7568,26.616,26.6369,12200.0
2008-10-02 14:30:00,51.04,51.13,50.84,51.13,30300.0,26.6056,26.6525,26.5014,26.6525,30300.0
2008-10-02 15:00:00,51.12,51.16,50.86,50.87,12000.0,26.6473,26.6682,26.5118,26.517,12000.0
2008-10-02 15:30:00,50.85,51.02,50.62,50.78,28100.0,26.5066,26.5952,26.3867,26.4701,28100.0
2008-10-03 09:30:00,51.11,51.47,50.93,51.43,45600.0,26.6421,26.8298,26.5483,26.8089,45600.0
2008-10-03 10:00:00,51.46,51.7,51.23,51.66,21500.0,26.8246,26.9497,26.7047,26.9288,21500.0
2008-10-03 10:30:00,51.75,52.48,51.75,52.48,26900.0,26.9757,27.3562,26.9757,27.3562,26900.0
2008-10-03 11:00:00,52.51,52.64,52.28,52.33,44100.0,27.3719,27.4397,27.252,27.2781,44100.0
2008-10-03 11:30:00,52.35,52.54,52.19,52.19,65200.0,27.2885,27.3875,27.2051,27.2051,65200.0
2008-10-03 12:00:00,52.24,52.4,52.08,52.16,62800.0,27.2311,27.3145,27.1477,27.1894,62800.0
2008-10-03 12:30:00,52.16,52.66,52.16,52.64,67400.0,27.1894,27.4501,27.1894,27.4397,67400.0
2008-10-03 13:00:00,52.64,52.88,52.0,52.08,79800.0,27.4397,27.5648,27.106,27.1477,79800.0
2008-10-03 13:30:00,52.03,52.33,51.33,51.79,67300.0,27.1217,27.2781,26.7568,26.9966,67300.0
2008-10-03 14:00:00,51.85,52.23,51.29,51.32,27400.0,27.0278,27.2259,26.7359,26.7516,27400.0
2008-10-03 14:30:00,51.32,51.7,50.94,51.64,63900.0,26.7516,26.9497,26.5535,26.9184,63900.0
2008-10-03 15:00:00,51.61,51.72,51.01,51.12,425200.0,26.9027,26.9601,26.59,26.6473,425200.0
2008-10-03 15:30:00,51.31,51.39,50.62,50.64,49500.0,26.7464,26.7881,26.3867,26.3971,49500.0
2008-10-06 09:30:00,48.94,49.02,48.26,48.36,157600.0,25.511,25.5527,25.1565,25.2086,157600.0
2008-10-06 10:00:00,48.3,48.41,47.47,47.66,146200.0,25.1773,25.2347,24.7447,24.8437,146200.0
2008-10-06 10:30:00,47.67,47.75,46.7,47.42,121700.0,24.8489,24.8906,24.3433,24.7186,121700.0
2008-10-06 11:00:00,47.47,47.73,47.35,47.46,89500.0,24.7447,24.8802,24.6821,24.7395,89500.0
2008-10-06 11:30:00,47.54,47.62,47.22,47.36,81100.0,24.7812,24.8229,24.6144,24.6873,81100.0
2008-10-06 12:00:00,47.39,47.54,47.34,47.42,43100.0,24.703,24.7812,24.6769,24.7186,43100.0
2008-10-06 12:30:00,47.41,47.44,47.12,47.24,50100.0,24.7134,24.729,24.5622,24.6248,50100.0
2008-10-06 13:00:00,47.25,47.4,47.07,47.32,35500.0,24.63,24.7082,24.5362,24.6665,35500.0
2008-10-06 13:30:00,47.28,47.28,46.8,47.04,33000.0,24.6456,24.6456,24.3954,24.5205,33000.0
2008-10-06 14:00:00,47.01,47.02,46.24,46.31,47100.0,24.5049,24.5101,24.1035,24.14,47100.0
2008-10-06 14:30:00,46.35,46.64,46.09,46.55,277500.0,24.1609,24.312,24.0253,24.2651,277500.0
2008-10-06 15:00:00,46.48,47.5,46.35,47.5,52300.0,24.2286,24.7603,24.1609,24.7603,52300.0
2008-10-06 15:30:00,47.56,47.95,47.17,47.83,51200.0,24.7916,24.9949,24.5883,24.9323,51200.0
2008-10-07 09:30:00,48.81,49.15,48.19,48.37,82000.0,25.4432,25.6204,25.12,25.2138,82000.0
2008-10-07 10:00:00,48.46,48.67,48.14,48.58,36300.0,25.2607,25.3702,25.0939,25.3233,36300.0
2008-10-07 10:30:00,48.56,48.57,47.97,48.02,33700.0,25.3129,25.3181,25.0053,25.0314,33700.0
2008-10-07 11:00:00,48.1,48.11,47.48,47.52,27800.0,25.0731,25.0783,24.7499,24.7708,27800.0
2008-10-07 11:30:00,47.55,47.89,47.51,47.79,23900.0,24.7864,24.9636,24.7655,24.9115,23900.0
2008-10-07 12:00:00,47.83,47.84,47.12,47.17,20200.0,24.9323,24.9376,24.5622,24.5883,20200.0
2008-10-07 12:30:00,47.17,47.24,46.64,46.85,36500.0,24.5883,24.6248,24.312,24.4215,36500.0
2008-10-07 13:00:00,46.87,47.14,46.26,46.35,36800.0,24.4319,24.5727,24.1139,24.1609,36800.0
2008-10-07 13:30:00,46.36,46.64,45.98,45.98,69000.0,24.1661,24.312,23.968,23.968,69000.0
2008-10-07 14:00:00,45.99,46.86,45.99,46.68,69900.0,23.9732,24.4267,23.9732,24.3329,69900.0
2008-10-07 14:30:00,46.67,46.92,46.35,46.41,60000.0,24.3277,24.458,24.1609,24.1921,60000.0
2008-10-07 15:00:00,46.37,46.37,45.66,45.96,46900.0,24.1713,24.1713,23.8012,23.9576,46900.0
2008-10-07 15:30:00,45.92,46.19,45.47,45.5,233200.0,23.9367,24.0775,23.7021,23.7178,233200.0
2008-10-08 09:30:00,45.61,46.57,45.2,46.05,152200.0,23.7751,24.2755,23.5614,24.0045,152200.0
2008-10-08 10:00:00,46.25,46.31,45.13,45.37,163600.0,24.1087,24.14,23.5249,23.65,163600.0
2008-10-08 10:30:00,45.48,45.7,44.55,44.89,107900.0,23.7074,23.822,23.2226,23.3998,107900.0
2008-10-08 11:00:00,44.8,44.9,44.19,44.67,44000.0,23.3529,23.405,23.0349,23.2851,44000.0
2008-10-08 11:30:00,44.64,44.69,44.07,44.65,61200.0,23.2695,23.2956,22.9724,23.2747,61200.0
2008-10-08 12:00:00,44.56,44.56,43.96,44.07,38700.0,23.2278,23.2278,22.915,22.9724,38700.0
2008-10-08 12:30:00,44.03,44.65,44.0,44.32,39600.0,22.9515,23.2747,22.9359,23.1027,39600.0
2008-10-08 13:00:00,44.32,45.19,44.32,44.66,46300.0,23.1027,23.5562,23.1027,23.2799,46300.0
2008-10-08 13:30:00,44.62,45.67,44.62,45.67,76500.0,23.2591,23.8064,23.2591,23.8064,76500.0
2008-10-08 14:00:00,45.6,46.0,45.43,45.74,36600.0,23.7699,23.9784,23.6813,23.8429,36600.0
2008-10-08 14:30:00,45.75,45.92,45.46,45.69,29100.0,23.8481,23.9367,23.6969,23.8168,29100.0
2008-10-08 15:00:00,45.67,45.84,45.45,45.66,26100.0,23.8064,23.895,23.6917,23.8012,26100.0
2008-10-08 15:30:00,45.67,45.87,44.34,44.41,74400.0,23.8064,23.9107,23.1131,23.1496,74400.0
2008-10-09 09:30:00,45.57,45.77,45.2,45.2,60400.0,23.7543,23.8585,23.5614,23.5614,60400.0
2008-10-09 10:00:00,45.2,45.36,44.69,44.69,48700.0,23.5614,23.6448,23.2956,23.2956,48700.0
2008-10-09 10:30:00,44.66,44.99,44.11,44.17,90300.0,23.2799,23.4519,22.9932,23.0245,90300.0
2008-10-09 11:00:00,44.19,44.22,43.29,43.65,44000.0,23.0349,23.0506,22.5658,22.7534,44000.0
2008-10-09 11:30:00,43.67,44.29,43.61,43.72,73200.0,22.7639,23.087,22.7326,22.7899,73200.0
2008-10-09 12:00:00,43.74,44.11,43.59,43.99,51000.0,22.8003,22.9932,22.7222,22.9307,51000.0
2008-10-09 12:30:00,43.96,43.96,43.36,43.56,56600.0,22.915,22.915,22.6023,22.7065,56600.0
2008-10-09 13:00:00,43.64,43.97,43.55,43.94,17100.0,22.7482,22.9202,22.7013,22.9046,17100.0
2008-10-09 13:30:00,43.94,44.06,43.63,43.73,75700.0,22.9046,22.9672,22.743,22.7951,75700.0
2008-10-09 14:00:00,43.76,43.84,43.4,43.56,84400.0,22.8108,22.8525,22.6231,22.7065,84400.0
2008-10-09 14:30:00,43.59,43.66,43.02,43.1,35900.0,22.7222,22.7586,22.425,22.4667,35900.0
2008-10-09 15:00:00,42.98,42.98,42.28,42.28,45500.0,22.4042,22.4042,22.0393,22.0393,45500.0
2008-10-09 15:30:00,42.28,42.37,41.23,41.53,65700.0,22.0393,22.0862,21.492,21.6483,65700.0
2008-10-10 09:30:00,39.37,40.64,38.13,40.3,236000.0,20.5224,21.1844,19.876,21.0072,236000.0
2008-10-10 10:00:00,40.56,41.69,40.45,41.01,55500.0,21.1427,21.7317,21.0854,21.3773,55500.0
2008-10-10 10:30:00,41.01,41.01,40.25,40.39,38300.0,21.3773,21.3773,20.9811,21.0541,38300.0
2008-10-10 11:00:00,40.49,40.64,39.86,39.86,38800.0,21.1062,21.1844,20.7778,20.7778,38800.0
2008-10-10 11:30:00,39.88,40.36,39.65,40.02,68800.0,20.7882,21.0385,20.6684,20.8612,68800.0
2008-10-10 12:00:00,40.09,40.43,39.99,40.21,52200.0,20.8977,21.0749,20.8456,20.9603,52200.0
2008-10-10 12:30:00,40.13,40.68,40.03,40.13,37300.0,20.9186,21.2053,20.8664,20.9186,37300.0
2008-10-10 13:00:00,40.12,40.14,39.59,39.76,64400.0,20.9134,20.9238,20.6371,20.7257,64400.0
2008-10-10 13:30:00,39.76,39.76,38.79,39.16,35300.0,20.7257,20.7257,20.2201,20.4129,35300.0
2008-10-10 14:00:00,39.18,39.77,38.68,38.69,33000.0,20.4234,20.7309,20.1627,20.1679,33000.0
2008-10-10 14:30:00,38.73,38.93,38.26,38.42,87800.0,20.1888,20.293,19.9438,20.0272,87800.0
2008-10-10 15:00:00,38.71,40.49,38.56,40.4,64900.0,20.1784,21.1062,20.1002,21.0593,64900.0
2008-10-10 15:30:00,40.4,42.16,39.82,40.59,73400.0,21.0593,21.9767,20.757,21.1583,73400.0
2008-10-13 09:30:00,42.84,43.73,42.84,43.23,260900.0,22.3312,22.7951,22.3312,22.5345,260900.0
2008-10-13 10:00:00,43.27,43.41,42.98,43.4,44500.0,22.5554,22.6283,22.4042,22.6231,44500.0
2008-10-13 10:30:00,43.45,43.73,43.37,43.73,34300.0,22.6492,22.7951,22.6075,22.7951,34300.0
2008-10-13 11:00:00,43.73,44.13,43.73,44.04,48300.0,22.7951,23.0036,22.7951,22.9567,48300.0
2008-10-13 11:30:00,44.11,44.54,44.1,44.2,26200.0,22.9932,23.2174,22.988,23.0401,26200.0
2008-10-13 12:00:00,44.24,44.47,44.14,44.47,24200.0,23.061,23.1809,23.0089,23.1809,24200.0
2008-10-13 12:30:00,44.41,44.59,44.41,44.58,17000.0,23.1496,23.2434,23.1496,23.2382,17000.0
2008-10-13 13:00:00,44.65,44.86,44.6,44.69,61200.0,23.2747,23.3842,23.2486,23.2956,61200.0
2008-10-13 13:30:00,44.69,44.73,44.56,44.64,17300.0,23.2956,23.3164,23.2278,23.2695,17300.0
2008-10-13 14:00:00,44.6,44.64,44.29,44.31,14200.0,23.2486,23.2695,23.087,23.0975,14200.0
2008-10-13 14:30:00,44.33,44.74,44.28,44.74,21200.0,23.1079,23.3216,23.0818,23.3216,21200.0
2008-10-13 15:00:00,44.88,45.56,44.88,45.52,46000.0,23.3946,23.7491,23.3946,23.7282,46000.0
2008-10-13 15:30:00,45.52,46.35,45.49,46.35,92200.0,23.7282,24.1609,23.7126,24.1609,92200.0
2008-10-14 09:30:00,47.49,47.71,46.35,46.39,127000.0,24.7551,24.8698,24.1609,24.1817,127000.0
2008-10-14 10:00:00,46.32,46.7,46.05,46.22,75200.0,24.1452,24.3433,24.0045,24.0931,75200.0
2008-10-14 10:30:00,46.21,46.28,45.25,45.74,71800.0,24.0879,24.1244,23.5875,23.8429,71800.0
2008-10-14 11:00:00,45.88,46.23,45.5,46.21,87700.0,23.9159,24.0983,23.7178,24.0879,87700.0
2008-10-14 11:30:00,46.17,46.49,46.03,46.29,173800.0,24.067,24.2338,23.9941,24.1296,173800.0
2008-10-14 12:00:00,46.24,46.44,46.07,46.32,49300.0,24.1035,24.2078,24.0149,24.1452,49300.0
2008-10-14 12:30:00,46.32,46.66,46.14,46.4,38400.0,24.1452,24.3225,24.0514,24.1869,38400.0
2008-10-14 13:00:00,46.37,46.45,46.04,46.1,38300.0,24.1713,24.213,23.9993,24.0305,38300.0
2008-10-14 13:30:00,46.14,46.4,45.77,45.93,57600.0,24.0514,24.1869,23.8585,23.9419,57600.0
2008-10-14 14:00:00,45.88,45.98,45.09,45.7,61800.0,23.9159,23.968,23.5041,23.822,61800.0
2008-10-14 14:30:00,45.77,45.77,44.84,45.03,65400.0,23.8585,23.8585,23.3737,23.4728,65400.0
2008-10-14 15:00:00,45.05,46.03,44.99,45.97,45700.0,23.4832,23.9941,23.4519,23.9628,45700.0
2008-10-14 15:30:00,46.06,46.35,45.57,45.93,82200.0,24.0097,24.1609,23.7543,23.9419,82200.0
2008-10-15 09:30:00,44.41,44.71,44.01,44.22,155800.0,23.1496,23.306,22.9411,23.0506,155800.0
2008-10-15 10:00:00,44.19,44.19,43.67,43.71,56800.0,23.0349,23.0349,22.7639,22.7847,56800.0
2008-10-15 10:30:00,43.73,44.12,43.16,43.2,38600.0,22.7951,22.9984,22.498,22.5189,38600.0
2008-10-15 11:00:00,43.11,43.24,42.78,43.01,55400.0,22.4719,22.5397,22.2999,22.4198,55400.0
2008-10-15 11:30:00,43.12,43.37,43.0,43.13,43600.0,22.4772,22.6075,22.4146,22.4824,43600.0
2008-10-15 12:00:00,43.17,43.26,42.55,42.7,109600.0,22.5032,22.5501,22.18,22.2582,109600.0
2008-10-15 12:30:00,42.77,43.1,42.68,43.0,32300.0,22.2947,22.4667,22.2478,22.4146,32300.0
2008-10-15 13:00:00,42.95,42.95,42.34,42.42,59200.0,22.3885,22.3885,22.0706,22.1123,59200.0
2008-10-15 13:30:00,42.46,42.47,41.94,42.03,40800.0,22.1331,22.1383,21.8621,21.909,40800.0
2008-10-15 14:00:00,41.94,42.11,41.68,42.07,40800.0,21.8621,21.9507,21.7265,21.9298,40800.0
2008-10-15 14:30:00,42.07,42.42,41.96,42.01,71100.0,21.9298,22.1123,21.8725,21.8986,71100.0
2008-10-15 15:00:00,42.05,42.5,41.88,41.93,65500.0,21.9194,22.154,21.8308,21.8569,65500.0
2008-10-15 15:30:00,41.93,41.93,40.74,40.76,88500.0,21.8569,21.8569,21.2365,21.247,88500.0
2008-10-16 09:30:00,41.7,42.15,41.25,41.94,94400.0,21.737,21.9715,21.5024,21.8621,94400.0
2008-10-16 10:00:00,41.8,41.81,40.82,40.86,76200.0,21.7891,21.7943,21.2782,21.2991,76200.0
2008-10-16 10:30:00,40.84,40.85,40.28,40.37,48600.0,21.2887,21.2939,20.9968,21.0437,48600.0
2008-10-16 11:00:00,40.28,40.33,39.58,40.06,84700.0,20.9968,21.0228,20.6319,20.8821,84700.0
2008-10-16 11:30:00,40.0,40.79,40.0,40.68,90100.0,20.8508,21.2626,20.8508,21.2053,90100.0
2008-10-16 12:00:00,40.56,41.48,40.27,41.07,38500.0,21.1427,21.6223,20.9915,21.4086,38500.0
2008-10-16 12:30:00,40.95,41.21,40.67,40.74,62600.0,21.346,21.4815,21.2001,21.2365,62600.0
2008-10-16 13:00:00,40.67,41.29,40.62,41.01,44400.0,21.2001,21.5232,21.174,21.3773,44400.0
2008-10-16 13:30:00,40.85,41.3,40.53,41.13,27600.0,21.2939,21.5285,21.1271,21.4398,27600.0
2008-10-16 14:00:00,41.07,41.12,40.6,40.82,17200.0,21.4086,21.4346,21.1636,21.2782,17200.0
2008-10-16 14:30:00,40.8,41.93,40.65,41.41,58600.0,21.2678,21.8569,21.1896,21.5858,58600.0
2008-10-16 15:00:00,41.43,42.53,41.33,42.33,46400.0,21.5962,22.1696,21.5441,22.0654,46400.0
2008-10-16 15:30:00,42.37,42.91,42.03,42.87,46000.0,22.0862,22.3677,21.909,22.3468,46000.0
2008-10-17 09:30:00,40.78,41.36,40.74,41.36,62000.0,21.2574,21.5597,21.2365,21.5597,62000.0
2008-10-17 10:00:00,41.33,41.76,41.15,41.62,52300.0,21.5441,21.7682,21.4503,21.6953,52300.0
2008-10-17 10:30:00,41.61,42.26,41.29,42.01,55000.0,21.69,22.0289,21.5232,21.8986,55000.0
2008-10-17 11:00:00,42.03,42.46,41.88,41.88,44800.0,21.909,22.1331,21.8308,21.8308,44800.0
2008-10-17 11:30:00,41.89,42.16,41.89,42.13,24000.0,21.836,21.9767,21.836,21.9611,24000.0
2008-10-17 12:00:00,42.12,42.48,42.11,42.42,8400.0,21.9559,22.1435,21.9507,22.1123,8400.0
2008-10-17 12:30:00,42.47,43.09,42.26,42.98,29000.0,22.1383,22.4615,22.0289,22.4042,29000.0
2008-10-17 13:00:00,43.11,43.49,43.03,43.33,39400.0,22.4719,22.67,22.4302,22.5866,39400.0
2008-10-17 13:30:00,43.5,43.92,43.28,43.42,121200.0,22.6752,22.8942,22.5606,22.6335,121200.0
2008-10-17 14:00:00,43.46,43.64,42.9,42.94,28200.0,22.6544,22.7482,22.3625,22.3833,28200.0
2008-10-17 14:30:00,42.96,43.23,42.4,42.83,38100.0,22.3938,22.5345,22.1018,22.326,38100.0
2008-10-17 15:00:00,42.86,43.18,42.03,42.53,29700.0,22.3416,22.5084,21.909,22.1696,29700.0
2008-10-17 15:30:00,42.44,42.7,42.1,42.1,23600.0,22.1227,22.2582,21.9455,21.9455,23600.0
2008-10-20 09:30:00,42.52,42.97,42.44,42.95,119000.0,22.1644,22.399,22.1227,22.3885,119000.0
2008-10-20 10:00:00,42.97,43.2,42.84,42.84,71500.0,22.399,22.5189,22.3312,22.3312,71500.0
2008-10-20 10:30:00,42.8,43.22,42.8,43.01,21600.0,22.3104,22.5293,22.3104,22.4198,21600.0
2008-10-20 11:00:00,42.98,43.09,42.54,43.06,105800.0,22.4042,22.4615,22.1748,22.4459,105800.0
2008-10-20 11:30:00,43.07,43.54,43.07,43.48,31600.0,22.4511,22.6961,22.4511,22.6648,31600.0
2008-10-20 12:00:00,43.38,43.67,43.37,43.53,9200.0,22.6127,22.7639,22.6075,22.6909,9200.0
2008-10-20 12:30:00,43.5,43.54,43.29,43.35,21600.0,22.6752,22.6961,22.5658,22.5971,21600.0
2008-10-20 13:00:00,43.31,43.58,43.17,43.51,19800.0,22.5762,22.7169,22.5032,22.6805,19800.0
2008-10-20 13:30:00,43.51,43.69,43.42,43.58,40500.0,22.6805,22.7743,22.6335,22.7169,40500.0
2008-10-20 14:00:00,43.56,43.8,43.47,43.54,21700.0,22.7065,22.8316,22.6596,22.6961,21700.0
2008-10-20 14:30:00,43.53,43.71,43.41,43.64,29500.0,22.6909,22.7847,22.6283,22.7482,29500.0
2008-10-20 15:00:00,43.69,43.92,43.56,43.73,175700.0,22.7743,22.8942,22.7065,22.7951,175700.0
2008-10-20 15:30:00,43.71,44.22,43.6,44.19,70000.0,22.7847,23.0506,22.7274,23.0349,70000.0
2008-10-21 09:30:00,42.63,42.85,42.45,42.54,32700.0,22.2217,22.3364,22.1279,22.1748,32700.0
2008-10-21 10:00:00,42.58,43.1,42.57,43.0,44900.0,22.1957,22.4667,22.1905,22.4146,44900.0
2008-10-21 10:30:00,42.87,42.92,42.48,42.53,34800.0,22.3468,22.3729,22.1435,22.1696,34800.0
2008-10-21 11:00:00,42.63,42.7,42.28,42.28,15400.0,22.2217,22.2582,22.0393,22.0393,15400.0
2008-10-21 11:30:00,42.26,42.54,41.8,41.8,10900.0,22.0289,22.1748,21.7891,21.7891,10900.0
2008-10-21 12:00:00,41.68,41.92,41.43,41.69,26500.0,21.7265,21.8516,21.5962,21.7317,26500.0
2008-10-21 12:30:00,41.7,41.86,41.47,41.5,36800.0,21.737,21.8204,21.6171,21.6327,36800.0
2008-10-21 13:00:00,41.48,41.99,41.48,41.93,7000.0,21.6223,21.8881,21.6223,21.8569,7000.0
2008-10-21 13:30:00,41.99,42.15,41.8,41.94,19100.0,21.8881,21.9715,21.7891,21.8621,19100.0
2008-10-21 14:00:00,41.96,42.45,41.91,42.45,15000.0,21.8725,22.1279,21.8464,22.1279,15000.0
2008-10-21 14:30:00,42.46,42.73,42.26,42.33,17600.0,22.1331,22.2739,22.0289,22.0654,17600.0
2008-10-21 15:00:00,42.37,42.6,41.79,41.91,45100.0,22.0862,22.2061,21.7839,21.8464,45100.0
2008-10-21 15:30:00,41.82,41.88,41.22,41.47,94000.0,21.7995,21.8308,21.4867,21.6171,94000.0
2008-10-22 09:30:00,40.14,40.2,39.57,39.62,99700.0,20.9238,20.9551,20.6267,20.6527,99700.0
2008-10-22 10:00:00,39.54,39.7,39.3,39.43,38700.0,20.611,20.6944,20.4859,20.5537,38700.0
2008-10-22 10:30:00,39.43,39.78,39.35,39.76,68600.0,20.5537,20.7361,20.512,20.7257,68600.0
2008-10-22 11:00:00,39.8,39.8,39.43,39.43,104600.0,20.7465,20.7465,20.5537,20.5537,104600.0
2008-10-22 11:30:00,39.39,39.61,39.29,39.47,57600.0,20.5328,20.6475,20.4807,20.5745,57600.0
2008-10-22 12:00:00,39.41,39.77,39.34,39.66,117000.0,20.5433,20.7309,20.5068,20.6736,117000.0
2008-10-22 12:30:00,39.63,39.67,39.42,39.57,5100.0,20.6579,20.6788,20.5485,20.6267,5100.0
2008-10-22 13:00:00,39.57,39.57,39.06,39.16,31000.0,20.6267,20.6267,20.3608,20.4129,31000.0
2008-10-22 13:30:00,39.18,39.28,38.87,39.1,29700.0,20.4234,20.4755,20.2618,20.3817,29700.0
2008-10-22 14:00:00,39.18,39.3,38.92,39.23,25900.0,20.4234,20.4859,20.2878,20.4494,25900.0
2008-10-22 14:30:00,39.28,39.28,38.75,38.91,100200.0,20.4755,20.4755,20.1992,20.2826,100200.0
2008-10-22 15:00:00,38.92,38.92,38.35,38.36,38500.0,20.2878,20.2878,19.9907,19.9959,38500.0
2008-10-22 15:30:00,38.24,38.32,37.43,38.19,67200.0,19.9334,19.9751,19.5111,19.9073,67200.0
2008-10-23 09:30:00,38.47,38.72,37.99,38.39,55300.0,20.0533,20.1836,19.803,20.0116,55300.0
2008-10-23 10:00:00,38.46,38.78,38.39,38.43,53800.0,20.048,20.2149,20.0116,20.0324,53800.0
2008-10-23 10:30:00,38.54,39.53,38.42,39.51,44200.0,20.0897,20.6058,20.0272,20.5954,44200.0
2008-10-23 11:00:00,39.55,39.55,39.15,39.29,20100.0,20.6162,20.6162,20.4077,20.4807,20100.0
2008-10-23 11:30:00,39.27,39.66,39.27,39.47,29000.0,20.4703,20.6736,20.4703,20.5745,29000.0
2008-10-23 12:00:00,39.52,39.52,38.52,38.52,28800.0,20.6006,20.6006,20.0793,20.0793,28800.0
2008-10-23 12:30:00,38.57,38.76,38.12,38.19,64100.0,20.1054,20.2044,19.8708,19.9073,64100.0
2008-10-23 13:00:00,38.24,38.5,37.95,38.0,36500.0,19.9334,20.0689,19.7822,19.8083,36500.0
2008-10-23 13:30:00,38.02,38.21,37.87,38.06,62600.0,19.8187,19.9177,19.7405,19.8395,62600.0
2008-10-23 14:00:00,38.05,38.05,37.24,37.64,221500.0,19.8343,19.8343,19.4121,19.6206,221500.0
2008-10-23 14:30:00,37.63,38.08,37.24,37.53,95900.0,19.6154,19.85,19.4121,19.5633,95900.0
2008-10-23 15:00:00,37.58,38.47,37.41,38.17,75900.0,19.5893,20.0533,19.5007,19.8969,75900.0
2008-10-23 15:30:00,38.21,39.2,37.77,39.08,103700.0,19.9177,20.4338,19.6884,20.3712,103700.0
2008-10-24 09:30:00,35.12,36.53,35.12,36.44,106800.0,18.307,19.042,18.307,18.9951,106800.0
2008-10-24 10:00:00,36.47,36.68,35.86,35.99,254600.0,19.0107,19.1202,18.6927,18.7605,254600.0
2008-10-24 10:30:00,35.99,36.49,35.87,36.39,63600.0,18.7605,19.0211,18.698,18.969,63600.0
2008-10-24 11:00:00,36.41,36.94,36.25,36.79,86600.0,18.9794,19.2557,18.896,19.1775,86600.0
2008-10-24 11:30:00,36.94,37.56,36.89,37.1,71500.0,19.2557,19.5789,19.2297,19.3391,71500.0
2008-10-24 12:00:00,37.1,37.29,36.76,36.77,22500.0,19.3391,19.4382,19.1619,19.1671,22500.0
2008-10-24 12:30:00,36.78,36.89,36.51,36.71,26400.0,19.1723,19.2297,19.0316,19.1358,26400.0
2008-10-24 13:00:00,36.82,37.19,36.78,36.88,24700.0,19.1932,19.386,19.1723,19.2244,24700.0
2008-10-24 13:30:00,36.78,36.78,36.3,36.38,45100.0,19.1723,19.1723,18.9221,18.9638,45100.0
2008-10-24 14:00:00,36.31,36.67,36.07,36.44,43900.0,18.9273,19.115,18.8022,18.9951,43900.0
2008-10-24 14:30:00,36.49,37.1,36.41,37.05,55800.0,19.0211,19.3391,18.9794,19.3131,55800.0
2008-10-24 15:00:00,37.04,37.46,36.87,37.16,48100.0,19.3078,19.5268,19.2192,19.3704,48100.0
2008-10-24 15:30:00,37.15,37.37,36.65,36.92,75600.0,19.3652,19.4799,19.1045,19.2453,75600.0
2008-10-27 09:30:00,35.2,35.43,35.0,35.38,63300.0,18.3487,18.4686,18.2444,18.4425,63300.0
2008-10-27 10:00:00,35.47,35.87,35.32,35.54,105700.0,18.4894,18.698,18.4113,18.5259,105700.0
2008-10-27 10:30:00,35.48,35.57,35.13,35.54,56200.0,18.4947,18.5416,18.3122,18.5259,56200.0
2008-10-27 11:00:00,35.56,35.88,35.37,35.5,50900.0,18.5364,18.7032,18.4373,18.5051,50900.0
2008-10-27 11:30:00,35.59,35.86,35.4,35.67,73500.0,18.552,18.6927,18.453,18.5937,73500.0
2008-10-27 12:00:00,35.77,36.19,35.59,35.62,65800.0,18.6458,18.8648,18.552,18.5676,65800.0
2008-10-27 12:30:00,35.5,36.23,35.46,36.23,39900.0,18.5051,18.8856,18.4842,18.8856,39900.0
2008-10-27 13:00:00,36.19,36.38,35.93,36.37,21400.0,18.8648,18.9638,18.7292,18.9586,21400.0
2008-10-27 13:30:00,36.36,36.53,36.16,36.23,46000.0,18.9534,19.042,18.8491,18.8856,46000.0
2008-10-27 14:00:00,36.31,36.31,35.85,35.85,80800.0,18.9273,18.9273,18.6875,18.6875,80800.0
2008-10-27 14:30:00,35.8,35.85,35.5,35.5,65800.0,18.6615,18.6875,18.5051,18.5051,65800.0
2008-10-27 15:00:00,35.52,36.0,35.52,35.68,50100.0,18.5155,18.7657,18.5155,18.5989,50100.0
2008-10-27 15:30:00,35.76,35.91,34.9,34.99,61000.0,18.6406,18.7188,18.1923,18.2392,61000.0
2008-10-28 09:30:00,37.05,37.13,36.74,36.9,51400.0,19.3131,19.3548,19.1515,19.2349,51400.0
2008-10-28 10:00:00,36.92,36.92,36.26,36.41,33400.0,19.2453,19.2453,18.9012,18.9794,33400.0
2008-10-28 10:30:00,36.3,36.45,35.57,35.57,157200.0,18.9221,19.0003,18.5416,18.5416,157200.0
2008-10-28 11:00:00,35.65,35.99,35.61,35.9,66100.0,18.5833,18.7605,18.5624,18.7136,66100.0
2008-10-28 11:30:00,35.98,36.29,35.98,36.1,52800.0,18.7553,18.9169,18.7553,18.8178,52800.0
2008-10-28 12:00:00,36.03,36.41,35.93,36.1,70000.0,18.7814,18.9794,18.7292,18.8178,70000.0
2008-10-28 12:30:00,36.09,36.68,36.06,36.35,149100.0,18.8126,19.1202,18.797,18.9482,149100.0
2008-10-28 13:00:00,36.38,36.66,36.3,36.52,49900.0,18.9638,19.1098,18.9221,19.0368,49900.0
2008-10-28 13:30:00,36.53,36.61,36.18,36.28,256800.0,19.042,19.0837,18.8595,18.9117,256800.0
2008-10-28 14:00:00,36.36,36.94,36.24,36.91,39600.0,18.9534,19.2557,18.8908,19.2401,39600.0
2008-10-28 14:30:00,36.95,37.64,36.86,37.49,74800.0,19.2609,19.6206,19.214,19.5424,74800.0
2008-10-28 15:00:00,37.55,38.17,37.34,38.11,47300.0,19.5737,19.8969,19.4642,19.8656,47300.0
2008-10-28 15:30:00,38.05,39.31,37.85,39.09,106700.0,19.8343,20.4911,19.7301,20.3764,106700.0
2008-10-29 09:30:00,38.94,39.38,38.92,39.35,76700.0,20.2983,20.5276,20.2878,20.512,76700.0
2008-10-29 10:00:00,39.21,40.09,39.21,40.01,16600.0,20.439,20.8977,20.439,20.856,16600.0
2008-10-29 10:30:00,39.93,39.96,39.64,39.83,11800.0,20.8143,20.8299,20.6631,20.7622,11800.0
2008-10-29 11:00:00,39.75,40.25,39.75,40.22,9900.0,20.7205,20.9811,20.7205,20.9655,9900.0
2008-10-29 11:30:00,40.15,40.22,39.99,40.04,7800.0,20.929,20.9655,20.8456,20.8717,7800.0
2008-10-29 12:00:00,40.06,40.15,39.76,40.15,21500.0,20.8821,20.929,20.7257,20.929,21500.0
2008-10-29 12:30:00,40.12,40.92,40.12,40.65,152300.0,20.9134,21.3304,20.9134,21.1896,152300.0
2008-10-29 13:00:00,40.65,40.67,40.41,40.52,71000.0,21.1896,21.2001,21.0645,21.1219,71000.0
2008-10-29 13:30:00,40.53,40.89,40.52,40.71,74800.0,21.1271,21.3147,21.1219,21.2209,74800.0
2008-10-29 14:00:00,40.7,40.83,39.98,40.26,37200.0,21.2157,21.2835,20.8404,20.9863,37200.0
2008-10-29 14:30:00,40.27,40.47,39.59,40.02,144700.0,20.9915,21.0958,20.6371,20.8612,144700.0
2008-10-29 15:00:00,39.98,41.11,39.86,40.96,32800.0,20.8404,21.4294,20.7778,21.3512,32800.0
2008-10-29 15:30:00,40.83,41.35,40.2,40.2,183900.0,21.2835,21.5545,20.9551,20.9551,183900.0
2008-10-30 09:30:00,41.71,41.99,41.57,41.6,65200.0,21.7422,21.8881,21.6692,21.6848,65200.0
2008-10-30 10:00:00,41.6,41.78,41.42,41.42,32100.0,21.6848,21.7787,21.591,21.591,32100.0
2008-10-30 10:30:00,41.38,41.38,41.01,41.27,37200.0,21.5702,21.5702,21.3773,21.5128,37200.0
2008-10-30 11:00:00,41.09,41.24,40.81,40.9,43800.0,21.419,21.4972,21.273,21.3199,43800.0
2008-10-30 11:30:00,40.91,40.94,39.97,40.14,45300.0,21.3252,21.3408,20.8352,20.9238,45300.0
2008-10-30 12:00:00,40.08,40.61,39.96,40.58,30300.0,20.8925,21.1688,20.8299,21.1531,30300.0
2008-10-30 12:30:00,40.62,40.85,40.6,40.69,37300.0,21.174,21.2939,21.1636,21.2105,37300.0
2008-10-30 13:00:00,40.61,41.19,40.61,40.86,22900.0,21.1688,21.4711,21.1688,21.2991,22900.0
2008-10-30 13:30:00,40.83,41.08,40.73,41.05,37800.0,21.2835,21.4138,21.2313,21.3981,37800.0
2008-10-30 14:00:00,41.01,41.43,40.9,41.33,23700.0,21.3773,21.5962,21.3199,21.5441,23700.0
2008-10-30 14:30:00,41.19,41.42,41.1,41.25,27300.0,21.4711,21.591,21.4242,21.5024,27300.0
2008-10-30 15:00:00,41.25,41.53,40.89,41.13,40800.0,21.5024,21.6483,21.3147,21.4398,40800.0
2008-10-30 15:30:00,41.11,41.47,40.77,41.3,81000.0,21.4294,21.6171,21.2522,21.5285,81000.0
2008-10-31 09:30:00,40.48,40.5,40.06,40.32,58700.0,21.101,21.1114,20.8821,21.0176,58700.0
2008-10-31 10:00:00,40.49,40.82,40.47,40.56,30500.0,21.1062,21.2782,21.0958,21.1427,30500.0
2008-10-31 10:30:00,40.55,40.73,40.42,40.68,39900.0,21.1375,21.2313,21.0697,21.2053,39900.0
2008-10-31 11:00:00,40.73,41.29,40.73,41.16,43700.0,21.2313,21.5232,21.2313,21.4555,43700.0
2008-10-31 11:30:00,41.2,41.31,41.01,41.16,32900.0,21.4763,21.5337,21.3773,21.4555,32900.0
2008-10-31 12:00:00,41.16,41.38,41.04,41.34,16600.0,21.4555,21.5702,21.3929,21.5493,16600.0
2008-10-31 12:30:00,41.32,41.41,41.25,41.33,15300.0,21.5389,21.5858,21.5024,21.5441,15300.0
2008-10-31 13:00:00,41.26,41.92,41.26,41.89,44700.0,21.5076,21.8516,21.5076,21.836,44700.0
2008-10-31 13:30:00,41.88,42.12,41.88,41.9,28300.0,21.8308,21.9559,21.8308,21.8412,28300.0
2008-10-31 14:00:00,41.9,42.03,41.54,41.75,28800.0,21.8412,21.909,21.6536,21.763,28800.0
2008-10-31 14:30:00,41.75,42.06,41.66,42.04,10300.0,21.763,21.9246,21.7161,21.9142,10300.0
2008-10-31 15:00:00,42.05,42.21,41.5,41.59,19700.0,21.9194,22.0028,21.6327,21.6796,19700.0
2008-10-31 15:30:00,41.66,41.92,41.44,41.72,48400.0,21.7161,21.8516,21.6014,21.7474,48400.0
2008-11-03 09:30:00,41.25,41.55,41.12,41.44,32100.0,21.5024,21.6588,21.4346,21.6014,32100.0
2008-11-03 10:00:00,41.36,41.57,41.14,41.35,119900.0,21.5597,21.6692,21.445,21.5545,119900.0
2008-11-03 10:30:00,41.24,41.6,41.24,41.46,23400.0,21.4972,21.6848,21.4972,21.6119,23400.0
2008-11-03 11:00:00,41.46,41.52,41.29,41.43,46400.0,21.6119,21.6431,21.5232,21.5962,46400.0
2008-11-03 11:30:00,41.45,41.72,41.45,41.72,12800.0,21.6066,21.7474,21.6066,21.7474,12800.0
2008-11-03 12:00:00,41.73,41.76,41.52,41.59,7800.0,21.7526,21.7682,21.6431,21.6796,7800.0
2008-11-03 12:30:00,41.69,41.71,41.45,41.51,28700.0,21.7317,21.7422,21.6066,21.6379,28700.0
2008-11-03 13:00:00,41.45,41.53,41.41,41.41,9500.0,21.6066,21.6483,21.5858,21.5858,9500.0
2008-11-03 13:30:00,41.41,41.46,41.11,41.12,37700.0,21.5858,21.6119,21.4294,21.4346,37700.0
2008-11-03 14:00:00,41.13,41.21,41.04,41.04,31800.0,21.4398,21.4815,21.3929,21.3929,31800.0
2008-11-03 14:30:00,41.04,41.33,41.04,41.24,28700.0,21.3929,21.5441,21.3929,21.4972,28700.0
2008-11-03 15:00:00,41.19,41.24,41.06,41.13,12100.0,21.4711,21.4972,21.4033,21.4398,12100.0
2008-11-03 15:30:00,41.23,41.58,41.18,41.43,26000.0,21.492,21.6744,21.4659,21.5962,26000.0
2008-11-04 09:30:00,43.04,43.09,42.83,42.89,33200.0,22.4355,22.4615,22.326,22.3573,33200.0
2008-11-04 10:00:00,42.86,43.41,42.81,43.41,27600.0,22.3416,22.6283,22.3156,22.6283,27600.0
2008-11-04 10:30:00,43.5,44.05,43.5,43.98,12100.0,22.6752,22.9619,22.6752,22.9255,12100.0
2008-11-04 11:00:00,43.97,44.31,43.97,44.3,30300.0,22.9202,23.0975,22.9202,23.0923,30300.0
2008-11-04 11:30:00,44.31,44.5,44.18,44.5,20100.0,23.0975,23.1965,23.0297,23.1965,20100.0
2008-11-04 12:00:00,44.51,44.51,44.31,44.36,17600.0,23.2017,23.2017,23.0975,23.1235,17600.0
2008-11-04 12:30:00,44.36,44.36,44.13,44.18,34200.0,23.1235,23.1235,23.0036,23.0297,34200.0
2008-11-04 13:00:00,44.17,44.38,44.15,44.37,13600.0,23.0245,23.134,23.0141,23.1287,13600.0
2008-11-04 13:30:00,44.36,44.55,44.16,44.52,31100.0,23.1235,23.2226,23.0193,23.2069,31100.0
2008-11-04 14:00:00,44.51,44.53,44.21,44.33,60500.0,23.2017,23.2122,23.0453,23.1079,60500.0
2008-11-04 14:30:00,44.33,44.41,44.07,44.1,22900.0,23.1079,23.1496,22.9724,22.988,22900.0
2008-11-04 15:00:00,44.04,44.26,43.94,44.26,21300.0,22.9567,23.0714,22.9046,23.0714,21300.0
2008-11-04 15:30:00,44.19,44.75,44.19,44.75,46400.0,23.0349,23.3268,23.0349,23.3268,46400.0
2008-11-05 09:30:00,43.21,43.73,43.21,43.32,69300.0,22.5241,22.7951,22.5241,22.5814,69300.0
2008-11-05 10:00:00,43.27,44.19,43.27,44.1,62700.0,22.5554,23.0349,22.5554,22.988,62700.0
2008-11-05 10:30:00,44.25,44.31,43.8,43.8,67700.0,23.0662,23.0975,22.8316,22.8316,67700.0
2008-11-05 11:00:00,44.0,44.0,43.61,43.61,56900.0,22.9359,22.9359,22.7326,22.7326,56900.0
2008-11-05 11:30:00,43.62,43.62,43.34,43.47,49400.0,22.7378,22.7378,22.5918,22.6596,49400.0
2008-11-05 12:00:00,43.47,43.59,42.99,42.99,16000.0,22.6596,22.7222,22.4094,22.4094,16000.0
2008-11-05 12:30:00,42.89,42.98,42.49,42.7,15200.0,22.3573,22.4042,22.1488,22.2582,15200.0
2008-11-05 13:00:00,42.74,42.99,42.69,42.8,17500.0,22.2791,22.4094,22.253,22.3104,17500.0
2008-11-05 13:30:00,42.75,42.87,42.51,42.6,18900.0,22.2843,22.3468,22.1592,22.2061,18900.0
2008-11-05 14:00:00,42.67,42.67,42.41,42.51,16300.0,22.2426,22.2426,22.1071,22.1592,16300.0
2008-11-05 14:30:00,42.55,42.79,42.55,42.73,11400.0,22.18,22.3051,22.18,22.2739,11400.0
2008-11-05 15:00:00,42.65,42.67,42.16,42.17,13300.0,22.2322,22.2426,21.9767,21.982,13300.0
2008-11-05 15:30:00,42.25,42.25,41.78,41.88,29800.0,22.0237,22.0237,21.7787,21.8308,29800.0
2008-11-06 09:30:00,41.48,41.97,41.3,41.33,69700.0,21.6223,21.8777,21.5285,21.5441,69700.0
2008-11-06 10:00:00,41.26,41.37,40.87,40.94,45600.0,21.5076,21.5649,21.3043,21.3408,45600.0
2008-11-06 10:30:00,40.94,40.94,40.44,40.53,36000.0,21.3408,21.3408,21.0802,21.1271,36000.0
2008-11-06 11:00:00,40.58,40.65,40.09,40.15,31600.0,21.1531,21.1896,20.8977,20.929,31600.0
2008-11-06 11:30:00,40.29,40.48,39.99,40.16,125200.0,21.002,21.101,20.8456,20.9342,125200.0
2008-11-06 12:00:00,40.07,40.12,39.72,39.72,25600.0,20.8873,20.9134,20.7048,20.7048,25600.0
2008-11-06 12:30:00,39.7,39.86,39.52,39.76,26600.0,20.6944,20.7778,20.6006,20.7257,26600.0
2008-11-06 13:00:00,39.77,39.77,39.47,39.63,24400.0,20.7309,20.7309,20.5745,20.6579,24400.0
2008-11-06 13:30:00,39.62,39.65,39.3,39.49,32000.0,20.6527,20.6684,20.4859,20.585,32000.0
2008-11-06 14:00:00,39.51,39.82,39.5,39.53,16500.0,20.5954,20.757,20.5902,20.6058,16500.0
2008-11-06 14:30:00,39.55,39.86,39.45,39.56,30000.0,20.6162,20.7778,20.5641,20.6214,30000.0
2008-11-06 15:00:00,39.55,39.65,39.12,39.21,32400.0,20.6162,20.6684,20.3921,20.439,32400.0
2008-11-06 15:30:00,39.2,39.3,38.88,39.24,34500.0,20.4338,20.4859,20.267,20.4546,34500.0
2008-11-07 09:30:00,40.39,40.86,40.39,40.59,88400.0,21.0541,21.2991,21.0541,21.1583,88400.0
2008-11-07 10:00:00,40.59,41.64,40.59,41.49,69500.0,21.1583,21.7057,21.1583,21.6275,69500.0
2008-11-07 10:30:00,41.52,41.62,41.24,41.24,22800.0,21.6431,21.6953,21.4972,21.4972,22800.0
2008-11-07 11:00:00,41.21,41.27,40.88,40.98,31500.0,21.4815,21.5128,21.3095,21.3616,31500.0
2008-11-07 11:30:00,41.0,41.47,40.97,41.47,33200.0,21.3721,21.6171,21.3564,21.6171,33200.0
2008-11-07 12:00:00,41.39,41.53,41.05,41.12,53600.0,21.5754,21.6483,21.3981,21.4346,53600.0
2008-11-07 12:30:00,41.11,41.34,40.99,41.32,16700.0,21.4294,21.5493,21.3669,21.5389,16700.0
2008-11-07 13:00:00,41.28,41.28,41.01,41.23,13500.0,21.518,21.518,21.3773,21.492,13500.0
2008-11-07 13:30:00,41.27,41.27,41.05,41.18,76600.0,21.5128,21.5128,21.3981,21.4659,76600.0
2008-11-07 14:00:00,41.18,41.18,41.05,41.05,28200.0,21.4659,21.4659,21.3981,21.3981,28200.0
2008-11-07 14:30:00,41.09,41.49,41.05,41.05,30300.0,21.419,21.6275,21.3981,21.3981,30300.0
2008-11-07 15:00:00,40.97,41.03,40.66,40.89,36600.0,21.3564,21.3877,21.1948,21.3147,36600.0
2008-11-07 15:30:00,40.83,41.54,40.83,41.53,30400.0,21.2835,21.6536,21.2835,21.6483,30400.0
2008-11-10 09:30:00,42.05,42.18,41.75,41.76,77300.0,21.9194,21.9872,21.763,21.7682,77300.0
2008-11-10 10:00:00,41.79,41.99,41.67,41.82,77600.0,21.7839,21.8881,21.7213,21.7995,77600.0
2008-11-10 10:30:00,41.84,41.87,41.4,41.46,54300.0,21.8099,21.8256,21.5806,21.6119,54300.0
2008-11-10 11:00:00,41.47,41.47,41.14,41.38,63800.0,21.6171,21.6171,21.445,21.5702,63800.0
2008-11-10 11:30:00,41.37,41.45,40.76,40.85,44900.0,21.5649,21.6066,21.247,21.2939,44900.0
2008-11-10 12:00:00,40.82,41.07,40.7,40.71,49100.0,21.2782,21.4086,21.2157,21.2209,49100.0
2008-11-10 12:30:00,40.69,40.69,40.25,40.29,32400.0,21.2105,21.2105,20.9811,21.002,32400.0
2008-11-10 13:00:00,40.29,40.51,40.21,40.51,57900.0,21.002,21.1166,20.9603,21.1166,57900.0
2008-11-10 13:30:00,40.51,40.67,40.35,40.67,65800.0,21.1166,21.2001,21.0332,21.2001,65800.0
2008-11-10 14:00:00,40.58,40.73,40.36,40.42,45000.0,21.1531,21.2313,21.0385,21.0697,45000.0
2008-11-10 14:30:00,40.45,40.45,40.06,40.13,45700.0,21.0854,21.0854,20.8821,20.9186,45700.0
2008-11-10 15:00:00,40.11,40.22,39.9,39.98,55900.0,20.9081,20.9655,20.7987,20.8404,55900.0
2008-11-10 15:30:00,39.97,40.46,39.91,40.46,81700.0,20.8352,21.0906,20.8039,21.0906,81700.0
2008-11-11 09:30:00,39.75,39.93,39.17,39.2,47000.0,20.7205,20.8143,20.4181,20.4338,47000.0
2008-11-11 10:00:00,39.2,39.33,39.13,39.13,19400.0,20.4338,20.5015,20.3973,20.3973,19400.0
2008-11-11 10:30:00,39.09,39.29,38.9,38.9,40300.0,20.3764,20.4807,20.2774,20.2774,40300.0
2008-11-11 11:00:00,38.84,39.06,38.77,38.99,6700.0,20.2461,20.3608,20.2096,20.3243,6700.0
2008-11-11 11:30:00,38.94,39.14,38.85,38.91,12900.0,20.2983,20.4025,20.2513,20.2826,12900.0
2008-11-11 12:00:00,38.88,38.9,38.65,38.79,20900.0,20.267,20.2774,20.1471,20.2201,20900.0
2008-11-11 12:30:00,38.81,38.96,38.74,38.87,14700.0,20.2305,20.3087,20.194,20.2618,14700.0
2008-11-11 13:00:00,38.94,39.05,38.83,38.89,24700.0,20.2983,20.3556,20.2409,20.2722,24700.0
2008-11-11 13:30:00,38.89,39.27,38.76,39.26,45700.0,20.2722,20.4703,20.2044,20.4651,45700.0
2008-11-11 14:00:00,39.27,39.9,39.2,39.9,43600.0,20.4703,20.7987,20.4338,20.7987,43600.0
2008-11-11 14:30:00,39.94,40.07,39.3,39.31,59800.0,20.8195,20.8873,20.4859,20.4911,59800.0
2008-11-11 15:00:00,39.3,39.72,39.3,39.46,40400.0,20.4859,20.7048,20.4859,20.5693,40400.0
2008-11-11 15:30:00,39.44,39.5,38.96,39.4,77100.0,20.5589,20.5902,20.3087,20.538,77100.0
2008-11-12 09:30:00,38.36,38.58,38.06,38.24,62300.0,19.9959,20.1106,19.8395,19.9334,62300.0
2008-11-12 10:00:00,38.29,38.3,37.75,37.81,21900.0,19.9594,19.9646,19.6779,19.7092,21900.0
2008-11-12 10:30:00,37.79,37.83,37.32,37.44,56400.0,19.6988,19.7196,19.4538,19.5163,56400.0
2008-11-12 11:00:00,37.44,37.63,37.19,37.51,26300.0,19.5163,19.6154,19.386,19.5528,26300.0
2008-11-12 11:30:00,37.6,37.76,37.48,37.76,15200.0,19.5998,19.6832,19.5372,19.6832,15200.0
2008-11-12 12:00:00,37.8,37.83,37.45,37.75,10300.0,19.704,19.7196,19.5216,19.6779,10300.0
2008-11-12 12:30:00,37.84,37.93,37.65,37.89,12400.0,19.7249,19.7718,19.6258,19.7509,12400.0
2008-11-12 13:00:00,37.92,38.0,37.55,37.76,27100.0,19.7666,19.8083,19.5737,19.6832,27100.0
2008-11-12 13:30:00,37.75,37.82,37.49,37.61,43300.0,19.6779,19.7144,19.5424,19.605,43300.0
2008-11-12 14:00:00,37.6,37.8,37.41,37.75,32700.0,19.5998,19.704,19.5007,19.6779,32700.0
2008-11-12 14:30:00,37.7,37.89,37.63,37.63,43500.0,19.6519,19.7509,19.6154,19.6154,43500.0
2008-11-12 15:00:00,37.63,37.63,37.25,37.32,18100.0,19.6154,19.6154,19.4173,19.4538,18100.0
2008-11-12 15:30:00,37.27,37.43,37.05,37.21,39200.0,19.4277,19.5111,19.3131,19.3965,39200.0
2008-11-13 09:30:00,37.54,37.79,37.09,37.14,51800.0,19.5685,19.6988,19.3339,19.36,51800.0
2008-11-13 10:00:00,37.1,37.81,37.08,37.68,30400.0,19.3391,19.7092,19.3287,19.6415,30400.0
2008-11-13 10:30:00,37.69,37.69,37.31,37.53,66600.0,19.6467,19.6467,19.4486,19.5633,66600.0
2008-11-13 11:00:00,37.55,37.65,37.19,37.51,47300.0,19.5737,19.6258,19.386,19.5528,47300.0
2008-11-13 11:30:00,37.51,37.58,37.32,37.34,38300.0,19.5528,19.5893,19.4538,19.4642,38300.0
2008-11-13 12:00:00,37.37,37.43,36.77,36.9,57600.0,19.4799,19.5111,19.1671,19.2349,57600.0
2008-11-13 12:30:00,36.75,36.91,36.03,36.03,26100.0,19.1567,19.2401,18.7814,18.7814,26100.0
2008-11-13 13:00:00,36.04,36.6,36.01,36.6,33100.0,18.7866,19.0785,18.7709,19.0785,33100.0
2008-11-13 13:30:00,36.66,37.51,36.49,37.04,67900.0,19.1098,19.5528,19.0211,19.3078,67900.0
2008-11-13 14:00:00,37.02,37.88,36.89,37.86,60400.0,19.2974,19.7457,19.2297,19.7353,60400.0
2008-11-13 14:30:00,37.84,38.53,37.69,38.29,57800.0,19.7249,20.0845,19.6467,19.9594,57800.0
2008-11-13 15:00:00,38.28,38.88,37.74,38.88,43700.0,19.9542,20.267,19.6727,20.267,43700.0
2008-11-13 15:30:00,39.0,40.33,39.0,40.28,122600.0,20.3295,21.0228,20.3295,20.9968,122600.0
2008-11-14 09:30:00,38.39,39.02,38.39,38.88,82000.0,20.0116,20.34,20.0116,20.267,82000.0
2008-11-14 10:00:00,38.93,39.01,38.37,38.52,46700.0,20.293,20.3347,20.0011,20.0793,46700.0
2008-11-14 10:30:00,38.5,38.5,38.01,38.11,60700.0,20.0689,20.0689,19.8135,19.8656,60700.0
2008-11-14 11:00:00,38.13,38.4,37.94,38.21,57200.0,19.876,20.0168,19.777,19.9177,57200.0
2008-11-14 11:30:00,38.2,38.35,38.05,38.07,60900.0,19.9125,19.9907,19.8343,19.8447,60900.0
2008-11-14 12:00:00,38.1,38.1,37.63,37.73,28100.0,19.8604,19.8604,19.6154,19.6675,28100.0
2008-11-14 12:30:00,38.01,38.33,37.88,38.32,20600.0,19.8135,19.9803,19.7457,19.9751,20600.0
2008-11-14 13:00:00,38.15,38.31,37.89,38.25,18500.0,19.8865,19.9699,19.7509,19.9386,18500.0
2008-11-14 13:30:00,38.31,38.51,38.18,38.37,43100.0,19.9699,20.0741,19.9021,20.0011,43100.0
2008-11-14 14:00:00,38.39,39.07,38.39,38.87,23600.0,20.0116,20.366,20.0116,20.2618,23600.0
2008-11-14 14:30:00,38.89,39.48,38.68,39.39,41500.0,20.2722,20.5797,20.1627,20.5328,41500.0
2008-11-14 15:00:00,39.5,39.5,39.07,39.1,97900.0,20.5902,20.5902,20.366,20.3817,97900.0
2008-11-14 15:30:00,39.08,39.08,38.04,38.04,100200.0,20.3712,20.3712,19.8291,19.8291,100200.0
2008-11-17 09:30:00,37.79,37.81,37.31,37.81,45800.0,19.6988,19.7092,19.4486,19.7092,45800.0
2008-11-17 10:00:00,37.68,37.71,37.05,37.12,55800.0,19.6415,19.6571,19.3131,19.3495,55800.0
2008-11-17 10:30:00,37.12,37.32,36.88,36.97,70600.0,19.3495,19.4538,19.2244,19.2714,70600.0
2008-11-17 11:00:00,37.12,37.5,37.1,37.25,41900.0,19.3495,19.5476,19.3391,19.4173,41900.0
2008-11-17 11:30:00,37.18,38.02,37.18,38.01,68800.0,19.3808,19.8187,19.3808,19.8135,68800.0
2008-11-17 12:00:00,37.96,38.27,37.9,38.22,38200.0,19.7874,19.949,19.7561,19.9229,38200.0
2008-11-17 12:30:00,38.26,38.37,37.96,38.07,18700.0,19.9438,20.0011,19.7874,19.8447,18700.0
2008-11-17 13:00:00,38.07,38.07,37.78,37.96,17500.0,19.8447,19.8447,19.6936,19.7874,17500.0
2008-11-17 13:30:00,37.98,38.0,37.71,37.91,41700.0,19.7978,19.8083,19.6571,19.7613,41700.0
2008-11-17 14:00:00,37.84,38.13,37.67,37.86,10600.0,19.7249,19.876,19.6362,19.7353,10600.0
2008-11-17 14:30:00,37.77,38.15,37.65,37.74,19900.0,19.6884,19.8865,19.6258,19.6727,19900.0
2008-11-17 15:00:00,37.61,37.92,37.6,37.72,22400.0,19.605,19.7666,19.5998,19.6623,22400.0
2008-11-17 15:30:00,37.76,37.82,37.21,37.27,21800.0,19.6832,19.7144,19.3965,19.4277,21800.0
2008-11-18 09:30:00,36.69,37.29,36.69,37.01,46600.0,19.1254,19.4382,19.1254,19.2922,46600.0
2008-11-18 10:00:00,37.0,37.51,36.82,37.51,20600.0,19.287,19.5528,19.1932,19.5528,20600.0
2008-11-18 10:30:00,37.51,37.52,37.21,37.33,22000.0,19.5528,19.5581,19.3965,19.459,22000.0
2008-11-18 11:00:00,37.31,37.43,37.11,37.43,29000.0,19.4486,19.5111,19.3443,19.5111,29000.0
2008-11-18 11:30:00,37.39,37.97,37.39,37.94,28600.0,19.4903,19.7926,19.4903,19.777,28600.0
2008-11-18 12:00:00,37.94,37.98,37.58,37.64,27900.0,19.777,19.7978,19.5893,19.6206,27900.0
2008-11-18 12:30:00,37.63,37.63,37.29,37.43,36700.0,19.6154,19.6154,19.4382,19.5111,36700.0
2008-11-18 13:00:00,37.41,37.41,36.97,37.1,31700.0,19.5007,19.5007,19.2714,19.3391,31700.0
2008-11-18 13:30:00,37.1,37.12,36.68,37.0,73600.0,19.3391,19.3495,19.1202,19.287,73600.0
2008-11-18 14:00:00,36.96,36.99,36.71,36.89,14900.0,19.2661,19.2818,19.1358,19.2297,14900.0
2008-11-18 14:30:00,36.84,36.84,36.42,36.58,33000.0,19.2036,19.2036,18.9847,19.0681,33000.0
2008-11-18 15:00:00,36.52,37.05,36.41,36.87,15400.0,19.0368,19.3131,18.9794,19.2192,15400.0
2008-11-18 15:30:00,36.81,37.44,36.53,37.34,26400.0,19.1879,19.5163,19.042,19.4642,26400.0
2008-11-19 09:30:00,36.99,37.24,36.82,36.82,32700.0,19.2818,19.4121,19.1932,19.1932,32700.0
2008-11-19 10:00:00,36.95,37.31,36.87,36.98,21600.0,19.2609,19.4486,19.2192,19.2766,21600.0
2008-11-19 10:30:00,36.96,36.96,36.14,36.14,99900.0,19.2661,19.2661,18.8387,18.8387,99900.0
2008-11-19 11:00:00,36.24,36.44,35.8,35.83,34700.0,18.8908,18.9951,18.6615,18.6771,34700.0
2008-11-19 11:30:00,35.83,36.06,35.77,36.01,33800.0,18.6771,18.797,18.6458,18.7709,33800.0
2008-11-19 12:00:00,35.97,36.0,35.59,35.68,30400.0,18.7501,18.7657,18.552,18.5989,30400.0
2008-11-19 12:30:00,35.66,35.94,35.66,35.91,10400.0,18.5885,18.7344,18.5885,18.7188,10400.0
2008-11-19 13:00:00,35.98,36.14,35.71,35.71,30400.0,18.7553,18.8387,18.6146,18.6146,30400.0
2008-11-19 13:30:00,35.68,36.04,35.58,35.87,20100.0,18.5989,18.7866,18.5468,18.698,20100.0
2008-11-19 14:00:00,35.85,35.85,35.5,35.66,15600.0,18.6875,18.6875,18.5051,18.5885,15600.0
2008-11-19 14:30:00,35.64,36.04,35.49,35.93,44000.0,18.5781,18.7866,18.4999,18.7292,44000.0
2008-11-19 15:00:00,35.83,35.97,35.37,35.56,29300.0,18.6771,18.7501,18.4373,18.5364,29300.0
2008-11-19 15:30:00,35.49,35.6,34.8,34.86,51700.0,18.4999,18.5572,18.1402,18.1715,51700.0
2008-11-20 09:30:00,34.5,34.69,34.03,34.09,87300.0,17.9838,18.0829,17.7388,17.7701,87300.0
2008-11-20 10:00:00,34.0,34.05,33.52,33.95,44100.0,17.7232,17.7492,17.473,17.6971,44100.0
2008-11-20 10:30:00,34.0,34.47,33.79,34.28,74700.0,17.7232,17.9682,17.6137,17.8691,74700.0
2008-11-20 11:00:00,34.37,34.63,34.2,34.42,83700.0,17.916,18.0516,17.8274,17.9421,83700.0
2008-11-20 11:30:00,34.41,34.41,34.18,34.23,30000.0,17.9369,17.9369,17.817,17.8431,30000.0
2008-11-20 12:00:00,34.18,34.69,33.92,34.65,33200.0,17.817,18.0829,17.6815,18.062,33200.0
2008-11-20 12:30:00,34.8,35.44,34.75,34.99,69500.0,18.1402,18.4738,18.1141,18.2392,69500.0
2008-11-20 13:00:00,34.91,35.01,34.39,34.49,57600.0,18.1975,18.2497,17.9265,17.9786,57600.0
2008-11-20 13:30:00,34.46,34.71,34.26,34.71,40700.0,17.963,18.0933,17.8587,18.0933,40700.0
2008-11-20 14:00:00,34.65,34.7,34.05,34.05,64600.0,18.062,18.0881,17.7492,17.7492,64600.0
2008-11-20 14:30:00,34.09,34.28,33.76,33.76,47700.0,17.7701,17.8691,17.5981,17.5981,47700.0
2008-11-20 15:00:00,33.86,34.06,33.38,33.45,48300.0,17.6502,17.7545,17.4,17.4365,48300.0
2008-11-20 15:30:00,33.58,33.63,32.51,32.77,91400.0,17.5042,17.5303,16.9465,17.082,91400.0
2008-11-21 09:30:00,34.4,34.55,33.9,34.03,75100.0,17.9317,18.0099,17.6711,17.7388,75100.0
2008-11-21 10:00:00,33.97,34.14,33.55,33.59,78300.0,17.7075,17.7962,17.4886,17.5095,78300.0
2008-11-21 10:30:00,33.58,33.8,32.98,33.01,45600.0,17.5042,17.6189,17.1915,17.2071,45600.0
2008-11-21 11:00:00,33.05,33.45,32.71,33.27,69100.0,17.228,17.4365,17.0507,17.3427,69100.0
2008-11-21 11:30:00,33.29,33.64,33.23,33.28,104000.0,17.3531,17.5355,17.3218,17.3479,104000.0
2008-11-21 12:00:00,33.28,33.67,33.18,33.52,71200.0,17.3479,17.5512,17.2957,17.473,71200.0
2008-11-21 12:30:00,33.6,33.91,33.46,33.46,90600.0,17.5147,17.6763,17.4417,17.4417,90600.0
2008-11-21 13:00:00,33.5,33.56,33.22,33.28,55900.0,17.4625,17.4938,17.3166,17.3479,55900.0
2008-11-21 13:30:00,33.26,33.51,32.94,32.94,45700.0,17.3374,17.4678,17.1706,17.1706,45700.0
2008-11-21 14:00:00,32.91,33.23,32.85,33.0,51000.0,17.155,17.3218,17.1237,17.2019,51000.0
2008-11-21 14:30:00,32.94,32.96,32.53,32.67,125600.0,17.1706,17.1811,16.9569,17.0299,125600.0
2008-11-21 15:00:00,32.69,34.02,32.68,33.88,140800.0,17.0403,17.7336,17.0351,17.6606,140800.0
2008-11-21 15:30:00,33.87,34.64,33.72,34.57,162200.0,17.6554,18.0568,17.5772,18.0203,162200.0
2008-11-24 09:30:00,35.51,35.79,35.37,35.56,51800.0,18.5103,18.6563,18.4373,18.5364,51800.0
2008-11-24 10:00:00,35.6,36.38,35.59,36.35,143400.0,18.5572,18.9638,18.552,18.9482,143400.0
2008-11-24 10:30:00,36.41,36.67,36.22,36.67,48500.0,18.9794,19.115,18.8804,19.115,48500.0
2008-11-24 11:00:00,36.79,37.2,36.65,37.16,49900.0,19.1775,19.3912,19.1045,19.3704,49900.0
2008-11-24 11:30:00,37.16,37.25,37.03,37.21,54200.0,19.3704,19.4173,19.3026,19.3965,54200.0
2008-11-24 12:00:00,37.16,37.2,36.56,36.56,35800.0,19.3704,19.3912,19.0576,19.0576,35800.0
2008-11-24 12:30:00,36.6,37.01,36.58,36.94,37900.0,19.0785,19.2922,19.0681,19.2557,37900.0
2008-11-24 13:00:00,36.96,37.04,36.75,36.88,45500.0,19.2661,19.3078,19.1567,19.2244,45500.0
2008-11-24 13:30:00,36.96,37.09,36.81,37.08,13800.0,19.2661,19.3339,19.1879,19.3287,13800.0
2008-11-24 14:00:00,37.12,37.12,36.64,36.98,17800.0,19.3495,19.3495,19.0993,19.2766,17800.0
2008-11-24 14:30:00,37.03,37.1,36.79,36.96,27100.0,19.3026,19.3391,19.1775,19.2661,27100.0
2008-11-24 15:00:00,36.95,37.53,36.87,37.53,40900.0,19.2609,19.5633,19.2192,19.5633,40900.0
2008-11-24 15:30:00,37.48,37.85,37.04,37.14,97400.0,19.5372,19.7301,19.3078,19.36,97400.0
2008-11-25 09:30:00,38.4,38.68,38.07,38.18,86400.0,20.0168,20.1627,19.8447,19.9021,86400.0
2008-11-25 10:00:00,38.2,38.78,38.2,38.34,133500.0,19.9125,20.2149,19.9125,19.9855,133500.0
2008-11-25 10:30:00,38.42,38.42,37.56,37.81,118300.0,20.0272,20.0272,19.5789,19.7092,118300.0
2008-11-25 11:00:00,37.79,37.88,37.35,37.74,86800.0,19.6988,19.7457,19.4694,19.6727,86800.0
2008-11-25 11:30:00,37.73,38.04,37.65,37.92,68700.0,19.6675,19.8291,19.6258,19.7666,68700.0
2008-11-25 12:00:00,37.96,38.0,37.33,37.44,39700.0,19.7874,19.8083,19.459,19.5163,39700.0
2008-11-25 12:30:00,37.45,37.57,37.09,37.22,18900.0,19.5216,19.5841,19.3339,19.4017,18900.0
2008-11-25 13:00:00,37.26,37.69,37.12,37.66,28800.0,19.4225,19.6467,19.3495,19.631,28800.0
2008-11-25 13:30:00,37.63,37.79,37.37,37.37,87400.0,19.6154,19.6988,19.4799,19.4799,87400.0
2008-11-25 14:00:00,37.37,37.56,37.02,37.33,38800.0,19.4799,19.5789,19.2974,19.459,38800.0
2008-11-25 14:30:00,37.15,37.83,37.14,37.82,27800.0,19.3652,19.7196,19.36,19.7144,27800.0
2008-11-25 15:00:00,37.86,38.1,37.6,37.83,44800.0,19.7353,19.8604,19.5998,19.7196,44800.0
2008-11-25 15:30:00,37.88,38.22,37.79,37.89,46300.0,19.7457,19.9229,19.6988,19.7509,46300.0
2008-11-26 09:30:00,36.95,37.36,36.67,37.29,62800.0,19.2609,19.4746,19.115,19.4382,62800.0
2008-11-26 10:00:00,37.3,37.77,37.25,37.75,38800.0,19.4434,19.6884,19.4173,19.6779,38800.0
2008-11-26 10:30:00,37.65,37.7,37.26,37.58,45500.0,19.6258,19.6519,19.4225,19.5893,45500.0
2008-11-26 11:00:00,37.57,37.76,37.4,37.59,44100.0,19.5841,19.6832,19.4955,19.5945,44100.0
2008-11-26 11:30:00,37.58,37.64,37.37,37.4,57000.0,19.5893,19.6206,19.4799,19.4955,57000.0
2008-11-26 12:00:00,37.4,37.52,37.3,37.51,44800.0,19.4955,19.5581,19.4434,19.5528,44800.0
2008-11-26 12:30:00,37.5,37.84,37.47,37.74,37100.0,19.5476,19.7249,19.532,19.6727,37100.0
2008-11-26 13:00:00,37.76,37.87,37.59,37.8,68200.0,19.6832,19.7405,19.5945,19.704,68200.0
2008-11-26 13:30:00,37.78,37.82,37.55,37.7,70000.0,19.6936,19.7144,19.5737,19.6519,70000.0
2008-11-26 14:00:00,37.65,37.92,37.59,37.85,20100.0,19.6258,19.7666,19.5945,19.7301,20100.0
2008-11-26 14:30:00,37.86,38.36,37.86,38.35,38600.0,19.7353,19.9959,19.7353,19.9907,38600.0
2008-11-26 15:00:00,38.35,38.55,38.22,38.49,58600.0,19.9907,20.095,19.9229,20.0637,58600.0
2008-11-26 15:30:00,38.46,38.58,38.19,38.31,59800.0,20.048,20.1106,19.9073,19.9699,59800.0
2008-11-28 09:30:00,38.1,38.17,37.77,38.08,90900.0,19.8604,19.8969,19.6884,19.85,90900.0
2008-11-28 10:00:00,38.03,38.17,37.93,38.06,115800.0,19.8239,19.8969,19.7718,19.8395,115800.0
2008-11-28 10:30:00,38.07,38.11,37.96,38.11,104500.0,19.8447,19.8656,19.7874,19.8656,104500.0
2008-11-28 11:00:00,38.11,38.24,37.91,38.14,51100.0,19.8656,19.9334,19.7613,19.8812,51100.0
2008-11-28 11:30:00,38.14,38.5,38.14,38.47,16800.0,19.8812,20.0689,19.8812,20.0533,16800.0
2008-11-28 12:00:00,38.44,38.61,38.33,38.46,11800.0,20.0376,20.1262,19.9803,20.048,11800.0
2008-11-28 12:30:00,38.43,38.62,38.4,38.53,40000.0,20.0324,20.1314,20.0168,20.0845,40000.0
2008-11-28 13:00:00,38.64,38.64,38.64,38.64,1500.0,20.1419,20.1419,20.1419,20.1419,1500.0
2008-11-28 13:30:00,38.64,38.64,38.64,38.64,0.0,20.1419,20.1419,20.1419,20.1419,0.0
2008-11-28 14:00:00,38.64,38.64,38.64,38.64,0.0,20.1419,20.1419,20.1419,20.1419,0.0
2008-11-28 14:30:00,38.64,38.64,38.64,38.64,0.0,20.1419,20.1419,20.1419,20.1419,0.0
2008-11-28 15:00:00,38.64,38.64,38.64,38.64,0.0,20.1419,20.1419,20.1419,20.1419,0.0
2008-11-28 15:30:00,38.64,38.64,38.64,38.64,0.0,20.1419,20.1419,20.1419,20.1419,0.0
2008-12-01 09:30:00,37.0,37.04,36.4,36.46,105200.0,19.287,19.3078,18.9742,19.0055,105200.0
2008-12-01 10:00:00,36.5,36.61,36.19,36.19,22700.0,19.0264,19.0837,18.8648,18.8648,22700.0
2008-12-01 10:30:00,36.19,36.33,35.89,35.89,24400.0,18.8648,18.9377,18.7084,18.7084,24400.0
2008-12-01 11:00:00,35.89,36.07,35.75,35.75,48800.0,18.7084,18.8022,18.6354,18.6354,48800.0
2008-12-01 11:30:00,35.75,36.07,35.75,35.96,18600.0,18.6354,18.8022,18.6354,18.7449,18600.0
2008-12-01 12:00:00,35.92,35.99,35.74,35.8,15000.0,18.724,18.7605,18.6302,18.6615,15000.0
2008-12-01 12:30:00,35.79,35.96,35.72,35.79,40600.0,18.6563,18.7449,18.6198,18.6563,40600.0
2008-12-01 13:00:00,35.8,36.03,35.8,35.9,32500.0,18.6615,18.7814,18.6615,18.7136,32500.0
2008-12-01 13:30:00,35.93,36.07,35.84,35.91,16500.0,18.7292,18.8022,18.6823,18.7188,16500.0
2008-12-01 14:00:00,35.97,35.99,35.8,35.93,7200.0,18.7501,18.7605,18.6615,18.7292,7200.0
2008-12-01 14:30:00,36.0,36.16,35.82,36.02,20200.0,18.7657,18.8491,18.6719,18.7761,20200.0
2008-12-01 15:00:00,35.97,36.05,35.62,35.71,27700.0,18.7501,18.7918,18.5676,18.6146,27700.0
2008-12-01 15:30:00,35.64,35.65,35.03,35.19,53000.0,18.5781,18.5833,18.2601,18.3435,53000.0
2008-12-02 09:30:00,36.25,36.45,36.0,36.12,64000.0,18.896,19.0003,18.7657,18.8283,64000.0
2008-12-02 10:00:00,36.19,36.82,36.14,36.74,71200.0,18.8648,19.1932,18.8387,19.1515,71200.0
2008-12-02 10:30:00,36.76,37.0,36.62,36.74,100900.0,19.1619,19.287,19.0889,19.1515,100900.0
2008-12-02 11:00:00,36.7,36.84,36.53,36.79,39000.0,19.1306,19.2036,19.042,19.1775,39000.0
2008-12-02 11:30:00,36.79,37.01,36.61,36.95,40400.0,19.1775,19.2922,19.0837,19.2609,40400.0
2008-12-02 12:00:00,36.96,37.19,36.93,37.13,30000.0,19.2661,19.386,19.2505,19.3548,30000.0
2008-12-02 12:30:00,37.16,37.18,36.82,36.89,68900.0,19.3704,19.3808,19.1932,19.2297,68900.0
2008-12-02 13:00:00,36.88,36.98,36.85,36.91,46600.0,19.2244,19.2766,19.2088,19.2401,46600.0
2008-12-02 13:30:00,36.88,36.89,36.58,36.65,35800.0,19.2244,19.2297,19.0681,19.1045,35800.0
2008-12-02 14:00:00,36.68,36.68,35.95,36.13,65900.0,19.1202,19.1202,18.7397,18.8335,65900.0
2008-12-02 14:30:00,36.12,36.43,36.05,36.42,28500.0,18.8283,18.9899,18.7918,18.9847,28500.0
2008-12-02 15:00:00,36.39,36.81,36.03,36.76,64700.0,18.969,19.1879,18.7814,19.1619,64700.0
2008-12-02 15:30:00,36.71,37.02,36.48,37.0,55800.0,19.1358,19.2974,19.0159,19.287,55800.0
2008-12-03 09:30:00,35.86,36.01,35.73,35.8,70800.0,18.6927,18.7709,18.625,18.6615,70800.0
2008-12-03 10:00:00,35.76,36.27,35.67,36.27,73100.0,18.6406,18.9065,18.5937,18.9065,73100.0
2008-12-03 10:30:00,36.3,36.9,36.26,36.84,105500.0,18.9221,19.2349,18.9012,19.2036,105500.0
2008-12-03 11:00:00,36.92,37.11,36.8,36.8,52200.0,19.2453,19.3443,19.1827,19.1827,52200.0
2008-12-03 11:30:00,36.81,37.17,36.8,37.16,35100.0,19.1879,19.3756,19.1827,19.3704,35100.0
2008-12-03 12:00:00,37.14,37.17,36.77,36.9,36800.0,19.36,19.3756,19.1671,19.2349,36800.0
2008-12-03 12:30:00,36.95,37.08,36.86,36.88,113400.0,19.2609,19.3287,19.214,19.2244,113400.0
2008-12-03 13:00:00,36.85,36.92,36.57,36.57,37900.0,19.2088,19.2453,19.0628,19.0628,37900.0
2008-12-03 13:30:00,36.55,36.59,36.24,36.29,41700.0,19.0524,19.0733,18.8908,18.9169,41700.0
2008-12-03 14:00:00,36.29,36.87,36.26,36.79,50300.0,18.9169,19.2192,18.9012,19.1775,50300.0
2008-12-03 14:30:00,36.86,37.05,36.8,36.81,87000.0,19.214,19.3131,19.1827,19.1879,87000.0
2008-12-03 15:00:00,36.8,37.03,36.63,36.97,62500.0,19.1827,19.3026,19.0941,19.2714,62500.0
2008-12-03 15:30:00,36.96,37.45,36.88,37.43,83000.0,19.2661,19.5216,19.2244,19.5111,83000.0
2008-12-04 09:30:00,36.57,37.27,36.44,36.88,66800.0,19.0628,19.4277,18.9951,19.2244,66800.0
2008-12-04 10:00:00,36.87,37.08,36.61,36.82,88700.0,19.2192,19.3287,19.0837,19.1932,88700.0
2008-12-04 10:30:00,36.8,37.12,36.72,37.12,54200.0,19.1827,19.3495,19.141,19.3495,54200.0
2008-12-04 11:00:00,37.15,37.25,36.91,37.17,48600.0,19.3652,19.4173,19.2401,19.3756,48600.0
2008-12-04 11:30:00,37.0,37.08,36.78,36.93,46300.0,19.287,19.3287,19.1723,19.2505,46300.0
2008-12-04 12:00:00,36.96,36.97,36.64,36.73,40300.0,19.2661,19.2714,19.0993,19.1462,40300.0
2008-12-04 12:30:00,36.75,36.86,36.68,36.84,26800.0,19.1567,19.214,19.1202,19.2036,26800.0
2008-12-04 13:00:00,36.75,36.83,36.63,36.66,39600.0,19.1567,19.1984,19.0941,19.1098,39600.0
2008-12-04 13:30:00,36.61,37.0,36.6,36.91,31700.0,19.0837,19.287,19.0785,19.2401,31700.0
2008-12-04 14:00:00,36.9,37.04,36.81,36.87,38500.0,19.2349,19.3078,19.1879,19.2192,38500.0
2008-12-04 14:30:00,36.88,37.08,36.75,36.76,82600.0,19.2244,19.3287,19.1567,19.1619,82600.0
2008-12-04 15:00:00,36.68,36.68,35.78,35.79,72800.0,19.1202,19.1202,18.651,18.6563,72800.0
2008-12-04 15:30:00,35.78,36.32,35.71,36.26,212600.0,18.651,18.9325,18.6146,18.9012,212600.0
2008-12-05 09:30:00,35.61,35.92,35.39,35.4,46600.0,18.5624,18.724,18.4477,18.453,46600.0
2008-12-05 10:00:00,35.39,35.51,35.07,35.15,35500.0,18.4477,18.5103,18.2809,18.3226,35500.0
2008-12-05 10:30:00,35.1,35.24,34.9,35.22,25400.0,18.2966,18.3696,18.1923,18.3591,25400.0
2008-12-05 11:00:00,35.11,35.3,35.0,35.08,33400.0,18.3018,18.4008,18.2444,18.2862,33400.0
2008-12-05 11:30:00,35.08,35.54,35.06,35.54,8000.0,18.2862,18.5259,18.2757,18.5259,8000.0
2008-12-05 12:00:00,35.55,35.6,35.44,35.59,8400.0,18.5311,18.5572,18.4738,18.552,8400.0
2008-12-05 12:30:00,35.59,35.59,35.25,35.48,34700.0,18.552,18.552,18.3748,18.4947,34700.0
2008-12-05 13:00:00,35.5,35.84,35.5,35.68,32200.0,18.5051,18.6823,18.5051,18.5989,32200.0
2008-12-05 13:30:00,35.7,36.12,35.64,35.88,19200.0,18.6093,18.8283,18.5781,18.7032,19200.0
2008-12-05 14:00:00,35.94,36.08,35.77,35.93,42800.0,18.7344,18.8074,18.6458,18.7292,42800.0
2008-12-05 14:30:00,35.91,36.7,35.91,36.6,60900.0,18.7188,19.1306,18.7188,19.0785,60900.0
2008-12-05 15:00:00,36.64,36.85,36.33,36.65,92800.0,19.0993,19.2088,18.9377,19.1045,92800.0
2008-12-05 15:30:00,36.7,37.02,36.68,36.87,63600.0,19.1306,19.2974,19.1202,19.2192,63600.0
2008-12-08 09:30:00,37.8,38.02,37.64,37.79,74700.0,19.704,19.8187,19.6206,19.6988,74700.0
2008-12-08 10:00:00,37.76,38.03,37.68,37.99,47100.0,19.6832,19.8239,19.6415,19.803,47100.0
2008-12-08 10:30:00,37.94,38.5,37.94,38.38,71200.0,19.777,20.0689,19.777,20.0063,71200.0
2008-12-08 11:00:00,38.4,38.5,38.26,38.41,37300.0,20.0168,20.0689,19.9438,20.022,37300.0
2008-12-08 11:30:00,38.38,38.39,38.05,38.08,30900.0,20.0063,20.0116,19.8343,19.85,30900.0
2008-12-08 12:00:00,38.09,38.26,37.97,38.22,33000.0,19.8552,19.9438,19.7926,19.9229,33000.0
2008-12-08 12:30:00,38.22,38.28,38.01,38.01,17800.0,19.9229,19.9542,19.8135,19.8135,17800.0
2008-12-08 13:00:00,38.11,38.21,37.89,38.04,46200.0,19.8656,19.9177,19.7509,19.8291,46200.0
2008-12-08 13:30:00,37.95,38.07,37.8,38.07,71800.0,19.7822,19.8447,19.704,19.8447,71800.0
2008-12-08 14:00:00,38.01,38.43,38.01,38.32,37900.0,19.8135,20.0324,19.8135,19.9751,37900.0
2008-12-08 14:30:00,38.38,38.75,38.33,38.75,85800.0,20.0063,20.1992,19.9803,20.1992,85800.0
2008-12-08 15:00:00,38.75,38.91,38.69,38.76,49000.0,20.1992,20.2826,20.1679,20.2044,49000.0
2008-12-08 15:30:00,38.74,38.88,38.44,38.54,53400.0,20.194,20.267,20.0376,20.0897,53400.0
2008-12-09 09:30:00,38.45,38.61,38.14,38.33,73800.0,20.0428,20.1262,19.8812,19.9803,73800.0
2008-12-09 10:00:00,38.37,38.93,38.34,38.81,96800.0,20.0011,20.293,19.9855,20.2305,96800.0
2008-12-09 10:30:00,38.87,39.23,38.87,39.13,73000.0,20.2618,20.4494,20.2618,20.3973,73000.0
2008-12-09 11:00:00,39.14,39.28,38.78,38.81,64000.0,20.4025,20.4755,20.2149,20.2305,64000.0
2008-12-09 11:30:00,38.87,39.01,38.75,38.94,36700.0,20.2618,20.3347,20.1992,20.2983,36700.0
2008-12-09 12:00:00,38.91,39.14,38.84,38.97,74700.0,20.2826,20.4025,20.2461,20.3139,74700.0
2008-12-09 12:30:00,39.05,39.26,38.89,38.91,32400.0,20.3556,20.4651,20.2722,20.2826,32400.0
2008-12-09 13:00:00,38.93,38.99,38.59,38.59,25300.0,20.293,20.3243,20.1158,20.1158,25300.0
2008-12-09 13:30:00,38.59,38.73,38.49,38.56,44400.0,20.1158,20.1888,20.0637,20.1002,44400.0
2008-12-09 14:00:00,38.6,38.6,38.18,38.23,48100.0,20.121,20.121,19.9021,19.9282,48100.0
2008-12-09 14:30:00,38.2,38.6,38.12,38.6,38000.0,19.9125,20.121,19.8708,20.121,38000.0
2008-12-09 15:00:00,38.66,38.72,38.23,38.23,96800.0,20.1523,20.1836,19.9282,19.9282,96800.0
2008-12-09 15:30:00,38.2,38.43,38.19,38.43,23900.0,19.9125,20.0324,19.9073,20.0324,23900.0
2008-12-10 09:30:00,39.1,39.14,38.9,38.93,219700.0,20.3817,20.4025,20.2774,20.293,219700.0
2008-12-10 10:00:00,39.0,39.51,38.93,39.36,90200.0,20.3295,20.5954,20.293,20.5172,90200.0
2008-12-10 10:30:00,39.38,39.43,38.93,39.01,64200.0,20.5276,20.5537,20.293,20.3347,64200.0
2008-12-10 11:00:00,39.03,39.33,38.9,39.24,63300.0,20.3452,20.5015,20.2774,20.4546,63300.0
2008-12-10 11:30:00,39.25,39.44,39.12,39.35,31000.0,20.4598,20.5589,20.3921,20.512,31000.0
2008-12-10 12:00:00,39.37,39.6,39.28,39.34,47200.0,20.5224,20.6423,20.4755,20.5068,47200.0
2008-12-10 12:30:00,39.3,39.48,39.23,39.26,32900.0,20.4859,20.5797,20.4494,20.4651,32900.0
2008-12-10 13:00:00,39.31,39.56,39.28,39.36,50000.0,20.4911,20.6214,20.4755,20.5172,50000.0
2008-12-10 13:30:00,39.39,39.4,39.0,39.04,48600.0,20.5328,20.538,20.3295,20.3504,48600.0
2008-12-10 14:00:00,39.05,39.18,38.81,38.92,51200.0,20.3556,20.4234,20.2305,20.2878,51200.0
2008-12-10 14:30:00,38.87,39.08,38.76,38.98,70800.0,20.2618,20.3712,20.2044,20.3191,70800.0
2008-12-10 15:00:00,39.01,39.33,38.94,39.25,56200.0,20.3347,20.5015,20.2983,20.4598,56200.0
2008-12-10 15:30:00,39.27,39.44,39.07,39.34,61200.0,20.4703,20.5589,20.366,20.5068,61200.0
2008-12-11 09:30:00,39.28,39.66,39.23,39.64,28300.0,20.4755,20.6736,20.4494,20.6631,28300.0
2008-12-11 10:00:00,39.69,39.91,39.56,39.86,71000.0,20.6892,20.8039,20.6214,20.7778,71000.0
2008-12-11 10:30:00,39.84,39.96,39.69,39.75,31800.0,20.7674,20.8299,20.6892,20.7205,31800.0
2008-12-11 11:00:00,39.7,39.81,39.59,39.59,31400.0,20.6944,20.7518,20.6371,20.6371,31400.0
2008-12-11 11:30:00,39.57,39.85,39.5,39.85,24200.0,20.6267,20.7726,20.5902,20.7726,24200.0
2008-12-11 12:00:00,39.83,40.03,39.8,39.91,33500.0,20.7622,20.8664,20.7465,20.8039,33500.0
2008-12-11 12:30:00,39.86,40.17,39.86,40.15,22100.0,20.7778,20.9394,20.7778,20.929,22100.0
2008-12-11 13:00:00,40.09,40.11,39.84,39.88,51100.0,20.8977,20.9081,20.7674,20.7882,51100.0
2008-12-11 13:30:00,39.88,39.98,39.78,39.82,50900.0,20.7882,20.8404,20.7361,20.757,50900.0
2008-12-11 14:00:00,39.78,39.86,39.58,39.71,35000.0,20.7361,20.7778,20.6319,20.6996,35000.0
2008-12-11 14:30:00,39.68,39.81,39.13,39.19,51600.0,20.684,20.7518,20.3973,20.4286,51600.0
2008-12-11 15:00:00,39.12,39.32,39.07,39.32,31800.0,20.3921,20.4963,20.366,20.4963,31800.0
2008-12-11 15:30:00,39.36,39.39,39.06,39.31,61500.0,20.5172,20.5328,20.3608,20.4911,61500.0
2008-12-12 09:30:00,38.32,39.0,38.26,39.0,82300.0,19.9751,20.3295,19.9438,20.3295,82300.0
2008-12-12 10:00:00,38.96,39.06,38.66,38.78,37500.0,20.3087,20.3608,20.1523,20.2149,37500.0
2008-12-12 10:30:00,38.8,39.1,38.58,39.02,35500.0,20.2253,20.3817,20.1106,20.34,35500.0
2008-12-12 11:00:00,39.06,39.08,38.75,38.75,14900.0,20.3608,20.3712,20.1992,20.1992,14900.0
2008-12-12 11:30:00,38.65,38.89,38.61,38.75,21800.0,20.1471,20.2722,20.1262,20.1992,21800.0
2008-12-12 12:00:00,38.87,39.17,38.87,39.09,20600.0,20.2618,20.4181,20.2618,20.3764,20600.0
2008-12-12 12:30:00,39.05,39.52,39.05,39.46,51100.0,20.3556,20.6006,20.3556,20.5693,51100.0
2008-12-12 13:00:00,39.49,39.54,39.31,39.31,28200.0,20.585,20.611,20.4911,20.4911,28200.0
2008-12-12 13:30:00,39.34,39.34,38.9,39.11,16400.0,20.5068,20.5068,20.2774,20.3869,16400.0
2008-12-12 14:00:00,39.15,39.41,39.12,39.26,21900.0,20.4077,20.5433,20.3921,20.4651,21900.0
2008-12-12 14:30:00,39.21,39.69,39.02,39.51,38500.0,20.439,20.6892,20.34,20.5954,38500.0
2008-12-12 15:00:00,39.6,39.73,39.33,39.48,58900.0,20.6423,20.7101,20.5015,20.5797,58900.0
2008-12-12 15:30:00,39.58,39.62,39.35,39.49,28600.0,20.6319,20.6527,20.512,20.585,28600.0
2008-12-15 09:30:00,39.54,39.65,39.42,39.42,92700.0,20.611,20.6684,20.5485,20.5485,92700.0
2008-12-15 10:00:00,39.4,39.54,39.32,39.47,54600.0,20.538,20.611,20.4963,20.5745,54600.0
2008-12-15 10:30:00,39.51,39.65,39.37,39.43,79800.0,20.5954,20.6684,20.5224,20.5537,79800.0
2008-12-15 11:00:00,39.42,39.62,39.32,39.62,48100.0,20.5485,20.6527,20.4963,20.6527,48100.0
2008-12-15 11:30:00,39.62,39.79,39.41,39.71,93000.0,20.6527,20.7413,20.5433,20.6996,93000.0
2008-12-15 12:00:00,39.72,39.87,39.62,39.82,44800.0,20.7048,20.783,20.6527,20.757,44800.0
2008-12-15 12:30:00,39.85,39.85,39.53,39.55,34800.0,20.7726,20.7726,20.6058,20.6162,34800.0
2008-12-15 13:00:00,39.53,39.58,39.28,39.54,33400.0,20.6058,20.6319,20.4755,20.611,33400.0
2008-12-15 13:30:00,39.57,39.75,39.5,39.57,58200.0,20.6267,20.7205,20.5902,20.6267,58200.0
2008-12-15 14:00:00,39.58,39.7,39.44,39.45,33300.0,20.6319,20.6944,20.5589,20.5641,33300.0
2008-12-15 14:30:00,39.41,39.55,39.33,39.33,30400.0,20.5433,20.6162,20.5015,20.5015,30400.0
2008-12-15 15:00:00,39.29,39.4,39.1,39.25,33200.0,20.4807,20.538,20.3817,20.4598,33200.0
2008-12-15 15:30:00,39.25,39.81,39.22,39.62,74600.0,20.4598,20.7518,20.4442,20.6527,74600.0
2008-12-16 09:30:00,39.65,40.09,39.63,40.02,153000.0,20.6684,20.8977,20.6579,20.8612,153000.0
2008-12-16 10:00:00,40.05,40.22,39.93,40.09,40300.0,20.8769,20.9655,20.8143,20.8977,40300.0
2008-12-16 10:30:00,40.12,40.15,39.85,40.03,37300.0,20.9134,20.929,20.7726,20.8664,37300.0
2008-12-16 11:00:00,40.01,40.27,39.97,40.26,31600.0,20.856,20.9915,20.8352,20.9863,31600.0
2008-12-16 11:30:00,40.26,40.44,40.26,40.38,15000.0,20.9863,21.0802,20.9863,21.0489,15000.0
2008-12-16 12:00:00,40.37,40.51,40.27,40.4,21500.0,21.0437,21.1166,20.9915,21.0593,21500.0
2008-12-16 12:30:00,40.4,40.45,40.31,40.32,18400.0,21.0593,21.0854,21.0124,21.0176,18400.0
2008-12-16 13:00:00,40.29,40.48,40.29,40.45,79800.0,21.002,21.101,21.002,21.0854,79800.0
2008-12-16 13:30:00,40.48,40.52,40.35,40.4,66800.0,21.101,21.1219,21.0332,21.0593,66800.0
2008-12-16 14:00:00,40.4,41.0,40.31,40.86,46600.0,21.0593,21.3721,21.0124,21.2991,46600.0
2008-12-16 14:30:00,40.9,41.42,40.9,41.36,82200.0,21.3199,21.591,21.3199,21.5597,82200.0
2008-12-16 15:00:00,41.42,42.14,41.11,42.12,55500.0,21.591,21.9663,21.4294,21.9559,55500.0
2008-12-16 15:30:00,42.13,42.31,41.86,42.12,59300.0,21.9611,22.0549,21.8204,21.9559,59300.0
2008-12-17 09:30:00,41.19,41.46,41.0,41.46,71900.0,21.4711,21.6119,21.3721,21.6119,71900.0
2008-12-17 10:00:00,41.52,41.56,41.3,41.36,35900.0,21.6431,21.664,21.5285,21.5597,35900.0
2008-12-17 10:30:00,41.43,41.43,41.17,41.27,64000.0,21.5962,21.5962,21.4607,21.5128,64000.0
2008-12-17 11:00:00,41.28,41.48,41.15,41.17,45600.0,21.518,21.6223,21.4503,21.4607,45600.0
2008-12-17 11:30:00,41.29,41.79,41.28,41.73,33500.0,21.5232,21.7839,21.518,21.7526,33500.0
2008-12-17 12:00:00,41.7,42.1,41.67,42.1,39700.0,21.737,21.9455,21.7213,21.9455,39700.0
2008-12-17 12:30:00,42.06,42.1,41.82,42.05,26200.0,21.9246,21.9455,21.7995,21.9194,26200.0
2008-12-17 13:00:00,42.04,42.18,41.93,41.97,33900.0,21.9142,21.9872,21.8569,21.8777,33900.0
2008-12-17 13:30:00,42.04,42.3,41.99,42.15,91300.0,21.9142,22.0497,21.8881,21.9715,91300.0
2008-12-17 14:00:00,42.12,42.37,41.98,41.98,67200.0,21.9559,22.0862,21.8829,21.8829,67200.0
2008-12-17 14:30:00,41.93,42.1,41.74,42.04,51600.0,21.8569,21.9455,21.7578,21.9142,51600.0
2008-12-17 15:00:00,42.17,42.26,41.92,42.01,36500.0,21.982,22.0289,21.8516,21.8986,36500.0
2008-12-17 15:30:00,42.03,42.27,41.9,41.95,55200.0,21.909,22.0341,21.8412,21.8673,55200.0
2008-12-18 09:30:00,41.61,42.01,41.29,41.37,56700.0,21.69,21.8986,21.5232,21.5649,56700.0
2008-12-18 10:00:00,41.37,41.59,41.34,41.55,44100.0,21.5649,21.6796,21.5493,21.6588,44100.0
2008-12-18 10:30:00,41.54,41.86,41.5,41.81,67800.0,21.6536,21.8204,21.6327,21.7943,67800.0
2008-12-18 11:00:00,41.85,41.86,41.25,41.44,176000.0,21.8151,21.8204,21.5024,21.6014,176000.0
2008-12-18 11:30:00,41.43,41.47,41.22,41.38,13600.0,21.5962,21.6171,21.4867,21.5702,13600.0
2008-12-18 12:00:00,41.45,41.45,41.02,41.04,53800.0,21.6066,21.6066,21.3825,21.3929,53800.0
2008-12-18 12:30:00,41.05,41.32,41.02,41.24,25100.0,21.3981,21.5389,21.3825,21.4972,25100.0
2008-12-18 13:00:00,41.24,41.35,41.17,41.3,39100.0,21.4972,21.5545,21.4607,21.5285,39100.0
2008-12-18 13:30:00,41.3,41.34,41.0,41.0,19500.0,21.5285,21.5493,21.3721,21.3721,19500.0
2008-12-18 14:00:00,41.0,41.05,40.57,40.62,43700.0,21.3721,21.3981,21.1479,21.174,43700.0
2008-12-18 14:30:00,40.6,40.9,40.59,40.86,72500.0,21.1636,21.3199,21.1583,21.2991,72500.0
2008-12-18 15:00:00,40.82,40.82,40.12,40.12,64200.0,21.2782,21.2782,20.9134,20.9134,64200.0
2008-12-18 15:30:00,40.08,40.51,40.08,40.37,58600.0,20.8925,21.1166,20.8925,21.0437,58600.0
2008-12-19 09:30:00,40.07,40.26,40.07,40.13,38300.0,20.8873,20.9863,20.8873,20.9186,38300.0
2008-12-19 10:00:00,40.1,40.48,40.08,40.37,30500.0,20.9029,21.101,20.8925,21.0437,30500.0
2008-12-19 10:30:00,40.4,40.44,40.3,40.32,12400.0,21.0593,21.0802,21.0072,21.0176,12400.0
2008-12-19 11:00:00,40.35,40.35,39.92,40.02,30400.0,21.0332,21.0332,20.8091,20.8612,30400.0
2008-12-19 11:30:00,39.94,40.02,39.63,39.63,31200.0,20.8195,20.8612,20.6579,20.6579,31200.0
2008-12-19 12:00:00,39.72,39.77,39.5,39.74,39400.0,20.7048,20.7309,20.5902,20.7153,39400.0
2008-12-19 12:30:00,39.78,39.92,39.73,39.75,20200.0,20.7361,20.8091,20.7101,20.7205,20200.0
2008-12-19 13:00:00,39.79,39.85,39.76,39.81,20400.0,20.7413,20.7726,20.7257,20.7518,20400.0
2008-12-19 13:30:00,39.89,39.92,39.72,39.79,39000.0,20.7935,20.8091,20.7048,20.7413,39000.0
2008-12-19 14:00:00,39.85,39.86,39.69,39.81,26500.0,20.7726,20.7778,20.6892,20.7518,26500.0
2008-12-19 14:30:00,39.79,39.91,39.72,39.76,24500.0,20.7413,20.8039,20.7048,20.7257,24500.0
2008-12-19 15:00:00,39.71,39.8,39.51,39.73,32200.0,20.6996,20.7465,20.5954,20.7101,32200.0
2008-12-19 15:30:00,39.73,39.73,39.48,39.6,85600.0,20.7101,20.7101,20.5797,20.6423,85600.0
2008-12-22 09:30:00,39.97,40.02,39.8,39.87,116300.0,20.8352,20.8612,20.7465,20.783,116300.0
2008-12-22 10:00:00,39.9,39.92,39.61,39.66,48800.0,20.7987,20.8091,20.6475,20.6736,48800.0
2008-12-22 10:30:00,39.69,39.78,39.63,39.65,107400.0,20.6892,20.7361,20.6579,20.6684,107400.0
2008-12-22 11:00:00,39.61,39.69,39.37,39.48,112600.0,20.6475,20.6892,20.5224,20.5797,112600.0
2008-12-22 11:30:00,39.49,39.49,39.16,39.37,57500.0,20.585,20.585,20.4129,20.5224,57500.0
2008-12-22 12:00:00,39.36,39.36,39.16,39.23,52300.0,20.5172,20.5172,20.4129,20.4494,52300.0
2008-12-22 12:30:00,39.23,39.47,39.18,39.41,94900.0,20.4494,20.5745,20.4234,20.5433,94900.0
2008-12-22 13:00:00,39.37,39.45,39.28,39.35,145500.0,20.5224,20.5641,20.4755,20.512,145500.0
2008-12-22 13:30:00,39.37,39.37,39.19,39.25,92400.0,20.5224,20.5224,20.4286,20.4598,92400.0
2008-12-22 14:00:00,39.27,39.33,38.96,39.01,45100.0,20.4703,20.5015,20.3087,20.3347,45100.0
2008-12-22 14:30:00,39.03,39.13,38.98,38.98,146200.0,20.3452,20.3973,20.3191,20.3191,146200.0
2008-12-22 15:00:00,38.99,39.01,38.77,38.84,81900.0,20.3243,20.3347,20.2096,20.2461,81900.0
2008-12-22 15:30:00,38.86,39.27,38.84,39.22,172300.0,20.2566,20.4703,20.2461,20.4442,172300.0
2008-12-23 09:30:00,39.78,40.04,39.7,39.83,162000.0,20.7361,20.8717,20.6944,20.7622,162000.0
2008-12-23 10:00:00,39.83,39.89,39.67,39.8,66900.0,20.7622,20.7935,20.6788,20.7465,66900.0
2008-12-23 10:30:00,39.84,39.98,39.65,39.65,122600.0,20.7674,20.8404,20.6684,20.6684,122600.0
2008-12-23 11:00:00,39.7,39.75,39.18,39.31,54400.0,20.6944,20.7205,20.4234,20.4911,54400.0
2008-12-23 11:30:00,39.33,39.45,39.19,39.19,69800.0,20.5015,20.5641,20.4286,20.4286,69800.0
2008-12-23 12:00:00,39.18,39.25,39.08,39.11,54300.0,20.4234,20.4598,20.3712,20.3869,54300.0
2008-12-23 12:30:00,39.1,39.28,39.02,39.21,39300.0,20.3817,20.4755,20.34,20.439,39300.0
2008-12-23 13:00:00,39.21,39.29,39.15,39.21,18400.0,20.439,20.4807,20.4077,20.439,18400.0
2008-12-23 13:30:00,39.2,39.39,39.1,39.32,39000.0,20.4338,20.5328,20.3817,20.4963,39000.0
2008-12-23 14:00:00,39.32,39.43,39.28,39.34,47900.0,20.4963,20.5537,20.4755,20.5068,47900.0
2008-12-23 14:30:00,39.34,39.35,39.1,39.16,37400.0,20.5068,20.512,20.3817,20.4129,37400.0
2008-12-23 15:00:00,39.15,39.34,39.06,39.26,28600.0,20.4077,20.5068,20.3608,20.4651,28600.0
2008-12-23 15:30:00,39.28,39.32,39.17,39.31,92400.0,20.4755,20.4963,20.4181,20.4911,92400.0
2008-12-24 09:30:00,36.38,36.9,36.38,36.52,45200.0,20.4503,20.7426,20.4503,20.529,45200.0
2008-12-24 10:00:00,36.52,37.03,36.44,36.67,85400.0,20.529,20.8156,20.484,20.6133,85400.0
2008-12-24 10:30:00,36.67,36.86,36.6,36.78,55300.0,20.6133,20.7201,20.5739,20.6751,55300.0
2008-12-24 11:00:00,36.77,36.88,36.74,36.77,41000.0,20.6695,20.7313,20.6526,20.6695,41000.0
2008-12-24 11:30:00,36.82,36.94,36.72,36.73,43600.0,20.6976,20.7651,20.6414,20.647,43600.0
2008-12-24 12:00:00,36.8,36.91,36.74,36.83,26900.0,20.6864,20.7482,20.6526,20.7032,26900.0
2008-12-24 12:30:00,36.82,37.03,36.76,37.01,61900.0,20.6976,20.8156,20.6639,20.8044,61900.0
2008-12-26 09:30:00,36.9,36.99,36.68,36.88,96000.0,20.7426,20.7932,20.6189,20.7313,96000.0
2008-12-26 10:00:00,36.89,36.94,36.78,36.93,20700.0,20.737,20.7651,20.6751,20.7594,20700.0
2008-12-26 10:30:00,36.87,36.87,36.69,36.74,19600.0,20.7257,20.7257,20.6245,20.6526,19600.0
2008-12-26 11:00:00,36.76,36.79,36.67,36.71,14700.0,20.6639,20.6807,20.6133,20.6358,14700.0
2008-12-26 11:30:00,36.71,36.76,36.67,36.71,26100.0,20.6358,20.6639,20.6133,20.6358,26100.0
2008-12-26 12:00:00,36.71,36.86,36.71,36.75,31000.0,20.6358,20.7201,20.6358,20.6583,31000.0
2008-12-26 12:30:00,36.78,36.84,36.7,36.76,16800.0,20.6751,20.7088,20.6301,20.6639,16800.0
2008-12-26 13:00:00,36.71,36.74,36.63,36.74,42300.0,20.6358,20.6526,20.5908,20.6526,42300.0
2008-12-26 13:30:00,36.73,36.85,36.67,36.71,42800.0,20.647,20.7145,20.6133,20.6358,42800.0
2008-12-26 14:00:00,36.73,36.88,36.71,36.86,14500.0,20.647,20.7313,20.6358,20.7201,14500.0
2008-12-26 14:30:00,36.88,36.91,36.83,36.85,39900.0,20.7313,20.7482,20.7032,20.7145,39900.0
2008-12-26 15:00:00,36.86,36.93,36.8,36.9,22700.0,20.7201,20.7594,20.6864,20.7426,22700.0
2008-12-26 15:30:00,36.9,36.91,36.74,36.79,28400.0,20.7426,20.7482,20.6526,20.6807,28400.0
2008-12-29 09:30:00,37.61,37.62,37.37,37.37,28200.0,21.1417,21.1473,21.0068,21.0068,28200.0
2008-12-29 10:00:00,37.39,37.45,37.12,37.15,12300.0,21.018,21.0517,20.8662,20.8831,12300.0
2008-12-29 10:30:00,37.19,37.26,37.16,37.18,26500.0,20.9056,20.9449,20.8887,20.9,26500.0
2008-12-29 11:00:00,37.12,37.22,37.06,37.18,32200.0,20.8662,20.9225,20.8325,20.9,32200.0
2008-12-29 11:30:00,37.17,37.32,37.14,37.27,21900.0,20.8943,20.9787,20.8775,20.9506,21900.0
2008-12-29 12:00:00,37.29,37.38,37.2,37.21,50100.0,20.9618,21.0124,20.9112,20.9168,50100.0
2008-12-29 12:30:00,37.2,37.24,37.12,37.12,54500.0,20.9112,20.9337,20.8662,20.8662,54500.0
2008-12-29 13:00:00,37.08,37.08,36.94,36.95,63400.0,20.8438,20.8438,20.7651,20.7707,63400.0
2008-12-29 13:30:00,36.97,36.99,36.85,36.88,51000.0,20.7819,20.7932,20.7145,20.7313,51000.0
2008-12-29 14:00:00,36.88,37.02,36.75,37.02,67000.0,20.7313,20.81,20.6583,20.81,67000.0
2008-12-29 14:30:00,37.01,37.12,36.92,37.08,31200.0,20.8044,20.8662,20.7538,20.8438,31200.0
2008-12-29 15:00:00,37.08,37.13,36.97,36.97,31400.0,20.8438,20.8719,20.7819,20.7819,31400.0
2008-12-29 15:30:00,36.95,37.0,36.7,36.94,42400.0,20.7707,20.7988,20.6301,20.7651,42400.0
2008-12-30 09:30:00,37.35,37.51,37.31,37.46,107800.0,20.9955,21.0855,20.973,21.0574,107800.0
2008-12-30 10:00:00,37.44,37.67,37.4,37.66,140200.0,21.0461,21.1754,21.0236,21.1698,140200.0
2008-12-30 10:30:00,37.68,37.72,37.59,37.61,35800.0,21.181,21.2035,21.1304,21.1417,35800.0
2008-12-30 11:00:00,37.59,37.67,37.49,37.63,59100.0,21.1304,21.1754,21.0742,21.1529,59100.0
2008-12-30 11:30:00,37.63,37.9,37.63,37.81,42700.0,21.1529,21.3047,21.1529,21.2541,42700.0
2008-12-30 12:00:00,37.8,37.89,37.76,37.83,53000.0,21.2485,21.2991,21.226,21.2654,53000.0
2008-12-30 12:30:00,37.83,37.88,37.72,37.78,80400.0,21.2654,21.2935,21.2035,21.2372,80400.0
2008-12-30 13:00:00,37.8,37.82,37.71,37.73,69300.0,21.2485,21.2597,21.1979,21.2091,69300.0
2008-12-30 13:30:00,37.77,37.79,37.69,37.69,34000.0,21.2316,21.2429,21.1867,21.1867,34000.0
2008-12-30 14:00:00,37.7,37.79,37.65,37.74,31200.0,21.1923,21.2429,21.1642,21.2148,31200.0
2008-12-30 14:30:00,37.76,37.83,37.65,37.66,20900.0,21.226,21.2654,21.1642,21.1698,20900.0
2008-12-30 15:00:00,37.67,37.8,37.58,37.7,52900.0,21.1754,21.2485,21.1248,21.1923,52900.0
2008-12-30 15:30:00,37.71,38.11,37.69,38.1,37100.0,21.1979,21.4227,21.1867,21.4171,37100.0
2008-12-31 09:30:00,37.99,38.1,37.75,38.01,97400.0,21.3553,21.4171,21.2204,21.3665,97400.0
2008-12-31 10:00:00,38.07,38.26,38.01,38.26,31900.0,21.4003,21.5071,21.3665,21.5071,31900.0
2008-12-31 10:30:00,38.26,38.28,37.95,37.95,55700.0,21.5071,21.5183,21.3328,21.3328,55700.0
2008-12-31 11:00:00,37.96,38.23,37.96,38.23,22300.0,21.3384,21.4902,21.3384,21.4902,22300.0
2008-12-31 11:30:00,38.29,38.37,38.16,38.25,33900.0,21.5239,21.5689,21.4509,21.5014,33900.0
2008-12-31 12:00:00,38.24,38.35,38.18,38.25,44700.0,21.4958,21.5577,21.4621,21.5014,44700.0
2008-12-31 12:30:00,38.21,38.38,38.21,38.29,11500.0,21.479,21.5745,21.479,21.5239,11500.0
2008-12-31 13:00:00,38.3,38.37,38.17,38.19,27700.0,21.5296,21.5689,21.4565,21.4677,27700.0
2008-12-31 13:30:00,38.19,38.29,38.13,38.27,47600.0,21.4677,21.5239,21.434,21.5127,47600.0
2008-12-31 14:00:00,38.27,38.51,38.27,38.4,33000.0,21.5127,21.6476,21.5127,21.5858,33000.0
2008-12-31 14:30:00,38.45,38.47,38.31,38.47,25600.0,21.6139,21.6251,21.5352,21.6251,25600.0
2008-12-31 15:00:00,38.5,38.6,38.42,38.52,49800.0,21.642,21.6982,21.597,21.6532,49800.0
2008-12-31 15:30:00,38.56,38.72,38.38,38.39,34600.0,21.6757,21.7656,21.5745,21.5801,34600.0
2009-01-02 09:30:00,38.27,38.28,38.08,38.17,181400.0,21.5127,21.5183,21.4059,21.4565,181400.0
2009-01-02 10:00:00,38.19,38.39,38.17,38.36,23400.0,21.4677,21.5801,21.4565,21.5633,23400.0
2009-01-02 10:30:00,38.39,38.72,38.39,38.69,51100.0,21.5801,21.7656,21.5801,21.7488,51100.0
2009-01-02 11:00:00,38.72,38.75,38.65,38.73,7500.0,21.7656,21.7825,21.7263,21.7713,7500.0
2009-01-02 11:30:00,38.72,38.88,38.7,38.76,19700.0,21.7656,21.8556,21.7544,21.7881,19700.0
2009-01-02 12:00:00,38.83,38.83,38.75,38.75,10700.0,21.8275,21.8275,21.7825,21.7825,10700.0
2009-01-02 12:30:00,38.79,38.85,38.74,38.79,7600.0,21.805,21.8387,21.7769,21.805,7600.0
2009-01-02 13:00:00,38.78,38.91,38.72,38.85,4200.0,21.7994,21.8725,21.7656,21.8387,4200.0
2009-01-02 13:30:00,38.87,38.94,38.82,38.87,15100.0,21.85,21.8893,21.8219,21.85,15100.0
2009-01-02 14:00:00,38.82,38.99,38.81,38.95,7900.0,21.8219,21.9174,21.8162,21.8949,7900.0
2009-01-02 14:30:00,38.94,39.01,38.94,38.99,10900.0,21.8893,21.9287,21.8893,21.9174,10900.0
2009-01-02 15:00:00,39.02,39.06,38.95,39.04,53300.0,21.9343,21.9568,21.8949,21.9455,53300.0
2009-01-02 15:30:00,39.13,39.18,39.03,39.09,36000.0,21.9961,22.0242,21.9399,21.9736,36000.0
2009-01-05 09:30:00,38.55,38.55,38.23,38.27,72000.0,21.6701,21.6701,21.4902,21.5127,72000.0
2009-01-05 10:00:00,38.3,38.47,38.23,38.47,70000.0,21.5296,21.6251,21.4902,21.6251,70000.0
2009-01-05 10:30:00,38.47,38.67,38.43,38.59,22800.0,21.6251,21.7375,21.6026,21.6926,22800.0
2009-01-05 11:00:00,38.62,38.63,38.53,38.55,16900.0,21.7094,21.7151,21.6588,21.6701,16900.0
2009-01-05 11:30:00,38.51,38.63,38.51,38.59,10700.0,21.6476,21.7151,21.6476,21.6926,10700.0
2009-01-05 12:00:00,38.55,38.81,38.55,38.74,30700.0,21.6701,21.8162,21.6701,21.7769,30700.0
2009-01-05 12:30:00,38.69,38.82,38.6,38.64,22300.0,21.7488,21.8219,21.6982,21.7207,22300.0
2009-01-05 13:00:00,38.72,38.79,38.62,38.67,65300.0,21.7656,21.805,21.7094,21.7375,65300.0
2009-01-05 13:30:00,38.64,38.84,38.62,38.81,146200.0,21.7207,21.8331,21.7094,21.8162,146200.0
2009-01-05 14:00:00,38.83,38.89,38.74,38.74,20600.0,21.8275,21.8612,21.7769,21.7769,20600.0
2009-01-05 14:30:00,38.7,38.8,38.62,38.69,6300.0,21.7544,21.8106,21.7094,21.7488,6300.0
2009-01-05 15:00:00,38.68,38.73,38.52,38.58,114500.0,21.7432,21.7713,21.6532,21.6869,114500.0
2009-01-05 15:30:00,38.57,38.7,38.52,38.68,36700.0,21.6813,21.7544,21.6532,21.7432,36700.0
2009-01-06 09:30:00,38.82,39.04,38.82,39.04,32900.0,21.8219,21.9455,21.8219,21.9455,32900.0
2009-01-06 10:00:00,39.05,39.12,38.64,38.7,71100.0,21.9512,21.9905,21.7207,21.7544,71100.0
2009-01-06 10:30:00,38.7,38.83,38.65,38.65,35500.0,21.7544,21.8275,21.7263,21.7263,35500.0
2009-01-06 11:00:00,38.62,38.71,38.57,38.67,22300.0,21.7094,21.76,21.6813,21.7375,22300.0
2009-01-06 11:30:00,38.76,38.97,38.74,38.91,26200.0,21.7881,21.9062,21.7769,21.8725,26200.0
2009-01-06 12:00:00,38.94,39.15,38.92,39.09,10100.0,21.8893,22.0074,21.8781,21.9736,10100.0
2009-01-06 12:30:00,39.08,39.25,39.08,39.24,4100.0,21.968,22.0636,21.968,22.058,4100.0
2009-01-06 13:00:00,39.25,39.25,39.03,39.12,5500.0,22.0636,22.0636,21.9399,21.9905,5500.0
2009-01-06 13:30:00,39.05,39.16,39.01,39.08,34000.0,21.9512,22.013,21.9287,21.968,34000.0
2009-01-06 14:00:00,39.08,39.43,39.05,39.31,18800.0,21.968,22.1648,21.9512,22.0973,18800.0
2009-01-06 14:30:00,39.32,39.49,39.29,39.49,25000.0,22.1029,22.1985,22.0861,22.1985,25000.0
2009-01-06 15:00:00,39.49,39.54,39.27,39.29,18300.0,22.1985,22.2266,22.0748,22.0861,18300.0
2009-01-06 15:30:00,39.33,39.43,39.19,39.38,68300.0,22.1085,22.1648,22.0298,22.1367,68300.0
2009-01-07 09:30:00,38.99,39.1,38.9,38.95,39200.0,21.9174,21.9793,21.8668,21.8949,39200.0
2009-01-07 10:00:00,39.0,39.05,38.74,38.79,40200.0,21.923,21.9512,21.7769,21.805,40200.0
2009-01-07 10:30:00,38.75,38.84,38.6,38.76,59900.0,21.7825,21.8331,21.6982,21.7881,59900.0
2009-01-07 11:00:00,38.71,38.94,38.67,38.88,46900.0,21.76,21.8893,21.7375,21.8556,46900.0
2009-01-07 11:30:00,38.93,39.15,38.93,39.15,17700.0,21.8837,22.0074,21.8837,22.0074,17700.0
2009-01-07 12:00:00,39.12,39.14,38.98,39.0,9400.0,21.9905,22.0017,21.9118,21.923,9400.0
2009-01-07 12:30:00,38.92,38.97,38.82,38.85,22600.0,21.8781,21.9062,21.8219,21.8387,22600.0
2009-01-07 13:00:00,38.81,38.93,38.8,38.91,5800.0,21.8162,21.8837,21.8106,21.8725,5800.0
2009-01-07 13:30:00,38.93,38.94,38.71,38.71,15600.0,21.8837,21.8893,21.76,21.76,15600.0
2009-01-07 14:00:00,38.67,38.72,38.51,38.55,20600.0,21.7375,21.7656,21.6476,21.6701,20600.0
2009-01-07 14:30:00,38.55,38.63,38.44,38.45,30600.0,21.6701,21.7151,21.6083,21.6139,30600.0
2009-01-07 15:00:00,38.47,38.59,38.33,38.59,28800.0,21.6251,21.6926,21.5464,21.6926,28800.0
2009-01-07 15:30:00,38.58,38.68,38.45,38.66,33300.0,21.6869,21.7432,21.6139,21.7319,33300.0
2009-01-08 09:30:00,38.7,38.72,38.35,38.42,51700.0,21.7544,21.7656,21.5577,21.597,51700.0
2009-01-08 10:00:00,38.43,38.5,38.23,38.46,32300.0,21.6026,21.642,21.4902,21.6195,32300.0
2009-01-08 10:30:00,38.44,38.7,38.39,38.68,53000.0,21.6083,21.7544,21.5801,21.7432,53000.0
2009-01-08 11:00:00,38.71,39.16,38.7,38.81,27900.0,21.76,22.013,21.7544,21.8162,27900.0
2009-01-08 11:30:00,38.76,38.84,38.72,38.77,26800.0,21.7881,21.8331,21.7656,21.7938,26800.0
2009-01-08 12:00:00,38.77,38.95,38.76,38.82,11700.0,21.7938,21.8949,21.7881,21.8219,11700.0
2009-01-08 12:30:00,38.83,39.02,38.81,38.88,11100.0,21.8275,21.9343,21.8162,21.8556,11100.0
2009-01-08 13:00:00,38.84,38.84,38.69,38.69,12700.0,21.8331,21.8331,21.7488,21.7488,12700.0
2009-01-08 13:30:00,38.66,38.8,38.61,38.74,17000.0,21.7319,21.8106,21.7038,21.7769,17000.0
2009-01-08 14:00:00,38.72,38.96,38.68,38.86,7700.0,21.7656,21.9006,21.7432,21.8443,7700.0
2009-01-08 14:30:00,38.83,39.06,38.8,39.03,11100.0,21.8275,21.9568,21.8106,21.9399,11100.0
2009-01-08 15:00:00,39.06,39.06,38.89,38.96,29600.0,21.9568,21.9568,21.8612,21.9006,29600.0
2009-01-08 15:30:00,38.96,39.1,38.86,39.09,24000.0,21.9006,21.9793,21.8443,21.9736,24000.0
2009-01-09 09:30:00,38.67,38.71,37.99,37.99,25500.0,21.7375,21.76,21.3553,21.3553,25500.0
2009-01-09 10:00:00,37.94,38.16,37.89,38.01,17500.0,21.3272,21.4509,21.2991,21.3665,17500.0
2009-01-09 10:30:00,37.93,38.07,37.75,38.05,20700.0,21.3216,21.4003,21.2204,21.389,20700.0
2009-01-09 11:00:00,38.0,38.15,38.0,38.06,8000.0,21.3609,21.4452,21.3609,21.3946,8000.0
2009-01-09 11:30:00,38.11,38.12,37.97,38.06,14100.0,21.4227,21.4284,21.3441,21.3946,14100.0
2009-01-09 12:00:00,38.02,38.19,38.01,38.01,10900.0,21.3722,21.4677,21.3665,21.3665,10900.0
2009-01-09 12:30:00,38.01,38.02,37.83,38.0,35700.0,21.3665,21.3722,21.2654,21.3609,35700.0
2009-01-09 13:00:00,37.99,38.04,37.77,37.81,28800.0,21.3553,21.3834,21.2316,21.2541,28800.0
2009-01-09 13:30:00,37.81,37.87,37.74,37.76,36200.0,21.2541,21.2878,21.2148,21.226,36200.0
2009-01-09 14:00:00,37.76,37.9,37.73,37.78,68700.0,21.226,21.3047,21.2091,21.2372,68700.0
2009-01-09 14:30:00,37.78,37.99,37.78,37.89,85500.0,21.2372,21.3553,21.2372,21.2991,85500.0
2009-01-09 15:00:00,37.88,37.9,37.66,37.79,53900.0,21.2935,21.3047,21.1698,21.2429,53900.0
2009-01-09 15:30:00,37.78,37.82,37.53,37.59,79700.0,21.2372,21.2597,21.0967,21.1304,79700.0
2009-01-12 09:30:00,37.38,37.38,36.97,37.11,332100.0,21.0124,21.0124,20.7819,20.8606,332100.0
2009-01-12 10:00:00,37.15,37.16,36.71,36.82,48700.0,20.8831,20.8887,20.6358,20.6976,48700.0
2009-01-12 10:30:00,36.84,36.99,36.82,36.92,27700.0,20.7088,20.7932,20.6976,20.7538,27700.0
2009-01-12 11:00:00,36.9,36.95,36.78,36.94,51900.0,20.7426,20.7707,20.6751,20.7651,51900.0
2009-01-12 11:30:00,36.96,36.96,36.76,36.8,39500.0,20.7763,20.7763,20.6639,20.6864,39500.0
2009-01-12 12:00:00,36.74,36.9,36.73,36.79,27600.0,20.6526,20.7426,20.647,20.6807,27600.0
2009-01-12 12:30:00,36.8,36.89,36.76,36.83,37000.0,20.6864,20.737,20.6639,20.7032,37000.0
2009-01-12 13:00:00,36.83,36.9,36.78,36.81,85600.0,20.7032,20.7426,20.6751,20.692,85600.0
2009-01-12 13:30:00,36.8,36.94,36.76,36.8,73100.0,20.6864,20.7651,20.6639,20.6864,73100.0
2009-01-12 14:00:00,36.76,36.76,36.61,36.65,19900.0,20.6639,20.6639,20.5796,20.602,19900.0
2009-01-12 14:30:00,36.63,36.64,36.52,36.58,18000.0,20.5908,20.5964,20.529,20.5627,18000.0
2009-01-12 15:00:00,36.59,36.64,36.46,36.54,32000.0,20.5683,20.5964,20.4952,20.5402,32000.0
2009-01-12 15:30:00,36.57,36.67,36.43,36.64,11800.0,20.5571,20.6133,20.4784,20.5964,11800.0
2009-01-13 09:30:00,35.94,36.12,35.71,36.06,205900.0,20.2029,20.3041,20.0736,20.2704,205900.0
2009-01-13 10:00:00,36.06,36.15,35.87,35.87,25000.0,20.2704,20.321,20.1636,20.1636,25000.0
2009-01-13 10:30:00,35.93,35.97,35.83,35.91,25800.0,20.1973,20.2198,20.1411,20.1861,25800.0
2009-01-13 11:00:00,35.87,35.94,35.73,35.87,14400.0,20.1636,20.2029,20.0849,20.1636,14400.0
2009-01-13 11:30:00,35.91,36.1,35.89,35.97,39400.0,20.1861,20.2929,20.1748,20.2198,39400.0
2009-01-13 12:00:00,36.07,36.07,35.9,35.97,11200.0,20.276,20.276,20.1804,20.2198,11200.0
2009-01-13 12:30:00,35.99,36.02,35.91,35.93,21000.0,20.231,20.2479,20.1861,20.1973,21000.0
2009-01-13 13:00:00,35.9,35.97,35.75,35.75,27200.0,20.1804,20.2198,20.0961,20.0961,27200.0
2009-01-13 13:30:00,35.77,35.88,35.7,35.7,12800.0,20.1074,20.1692,20.068,20.068,12800.0
2009-01-13 14:00:00,35.65,35.76,35.56,35.61,17600.0,20.0399,20.1017,19.9893,20.0174,17600.0
2009-01-13 14:30:00,35.61,36.03,35.61,35.88,38500.0,20.0174,20.2535,20.0174,20.1692,38500.0
2009-01-13 15:00:00,35.8,35.94,35.74,35.92,32900.0,20.1242,20.2029,20.0905,20.1917,32900.0
2009-01-13 15:30:00,35.86,36.04,35.75,35.9,46100.0,20.158,20.2591,20.0961,20.1804,46100.0
2009-01-14 09:30:00,34.99,34.99,34.55,34.58,30200.0,19.6689,19.6689,19.4216,19.4384,30200.0
2009-01-14 10:00:00,34.55,34.71,34.34,34.36,20600.0,19.4216,19.5115,19.3035,19.3148,20600.0
2009-01-14 10:30:00,34.36,34.37,34.05,34.28,37000.0,19.3148,19.3204,19.1405,19.2698,37000.0
2009-01-14 11:00:00,34.25,34.39,34.05,34.37,23500.0,19.2529,19.3316,19.1405,19.3204,23500.0
2009-01-14 11:30:00,34.37,34.43,34.28,34.36,36600.0,19.3204,19.3541,19.2698,19.3148,36600.0
2009-01-14 12:00:00,34.28,34.37,34.25,34.29,7400.0,19.2698,19.3204,19.2529,19.2754,7400.0
2009-01-14 12:30:00,34.33,34.38,34.21,34.36,5300.0,19.2979,19.326,19.2304,19.3148,5300.0
2009-01-14 13:00:00,34.44,34.51,34.36,34.36,207300.0,19.3597,19.3991,19.3148,19.3148,207300.0
2009-01-14 13:30:00,34.34,34.38,34.3,34.36,22400.0,19.3035,19.326,19.281,19.3148,22400.0
2009-01-14 14:00:00,34.38,34.52,34.32,34.42,16500.0,19.326,19.4047,19.2923,19.3485,16500.0
2009-01-14 14:30:00,34.5,34.61,34.48,34.48,15900.0,19.3935,19.4553,19.3822,19.3822,15900.0
2009-01-14 15:00:00,34.45,34.45,34.2,34.33,39100.0,19.3654,19.3654,19.2248,19.2979,39100.0
2009-01-14 15:30:00,34.29,34.41,34.06,34.29,27600.0,19.2754,19.3429,19.1461,19.2754,27600.0
2009-01-15 09:30:00,34.4,34.4,33.82,33.99,77300.0,19.3372,19.3372,19.0112,19.1068,77300.0
2009-01-15 10:00:00,34.01,34.02,33.46,33.49,66500.0,19.118,19.1236,18.8088,18.8257,66500.0
2009-01-15 10:30:00,33.51,33.72,33.42,33.61,64500.0,18.837,18.955,18.7864,18.8932,64500.0
2009-01-15 11:00:00,33.72,33.78,33.58,33.76,62200.0,18.955,18.9887,18.8763,18.9775,62200.0
2009-01-15 11:30:00,33.73,33.84,33.65,33.81,61600.0,18.9606,19.0225,18.9157,19.0056,61600.0
2009-01-15 12:00:00,33.79,33.82,33.58,33.61,39100.0,18.9944,19.0112,18.8763,18.8932,39100.0
2009-01-15 12:30:00,33.61,33.62,33.47,33.57,25000.0,18.8932,18.8988,18.8145,18.8707,25000.0
2009-01-15 13:00:00,33.65,33.74,33.54,33.74,17600.0,18.9157,18.9662,18.8538,18.9662,17600.0
2009-01-15 13:30:00,33.77,34.22,33.72,34.18,60300.0,18.9831,19.2361,18.955,19.2136,60300.0
2009-01-15 14:00:00,34.18,34.45,34.18,34.37,89200.0,19.2136,19.3654,19.2136,19.3204,89200.0
2009-01-15 14:30:00,34.47,34.81,34.42,34.55,71500.0,19.3766,19.5677,19.3485,19.4216,71500.0
2009-01-15 15:00:00,34.54,34.71,34.31,34.38,36300.0,19.4159,19.5115,19.2867,19.326,36300.0
2009-01-15 15:30:00,34.37,34.54,34.18,34.54,39800.0,19.3204,19.4159,19.2136,19.4159,39800.0
2009-01-16 09:30:00,35.29,35.52,34.99,35.04,51500.0,19.8375,19.9668,19.6689,19.697,51500.0
2009-01-16 10:00:00,34.97,35.08,34.63,34.83,36200.0,19.6577,19.7195,19.4665,19.579,36200.0
2009-01-16 10:30:00,34.83,35.02,34.78,34.78,37600.0,19.579,19.6858,19.5509,19.5509,37600.0
2009-01-16 11:00:00,34.78,34.83,34.55,34.65,25000.0,19.5509,19.579,19.4216,19.4778,25000.0
2009-01-16 11:30:00,34.65,34.69,34.17,34.17,56400.0,19.4778,19.5003,19.208,19.208,56400.0
2009-01-16 12:00:00,34.2,34.24,33.8,33.89,28900.0,19.2248,19.2473,19.0,19.0506,28900.0
2009-01-16 12:30:00,33.88,34.19,33.88,34.13,29700.0,19.0449,19.2192,19.0449,19.1855,29700.0
2009-01-16 13:00:00,34.16,34.24,34.06,34.07,25600.0,19.2023,19.2473,19.1461,19.1517,25600.0
2009-01-16 13:30:00,34.16,34.33,34.11,34.29,18800.0,19.2023,19.2979,19.1742,19.2754,18800.0
2009-01-16 14:00:00,34.32,34.44,34.24,34.39,7400.0,19.2923,19.3597,19.2473,19.3316,7400.0
2009-01-16 14:30:00,34.42,34.56,34.32,34.55,30900.0,19.3485,19.4272,19.2923,19.4216,30900.0
2009-01-16 15:00:00,34.61,34.78,34.53,34.6,9900.0,19.4553,19.5509,19.4103,19.4497,9900.0
2009-01-16 15:30:00,34.57,34.78,34.57,34.77,7500.0,19.4328,19.5509,19.4328,19.5452,7500.0
2009-01-20 09:30:00,33.14,33.38,32.51,32.54,88400.0,18.629,18.7639,18.2748,18.2917,88400.0
2009-01-20 10:00:00,32.5,32.76,32.45,32.76,28000.0,18.2692,18.4154,18.2411,18.4154,28000.0
2009-01-20 10:30:00,32.77,32.77,32.4,32.4,45600.0,18.421,18.421,18.213,18.213,45600.0
2009-01-20 11:00:00,32.42,32.51,32.35,32.44,11000.0,18.2242,18.2748,18.1849,18.2355,11000.0
2009-01-20 11:30:00,32.39,32.7,32.39,32.55,42600.0,18.2074,18.3816,18.2074,18.2973,42600.0
2009-01-20 12:00:00,32.6,32.73,32.42,32.42,30400.0,18.3254,18.3985,18.2242,18.2242,30400.0
2009-01-20 12:30:00,32.43,32.69,32.37,32.56,18900.0,18.2299,18.376,18.1961,18.3029,18900.0
2009-01-20 13:00:00,32.5,32.58,32.33,32.49,30200.0,18.2692,18.3142,18.1736,18.2636,30200.0
2009-01-20 13:30:00,32.33,32.42,32.18,32.2,26500.0,18.1736,18.2242,18.0893,18.1006,26500.0
2009-01-20 14:00:00,32.2,32.21,31.9,32.07,20500.0,18.1006,18.1062,17.9319,18.0275,20500.0
2009-01-20 14:30:00,32.09,32.23,31.91,32.05,17100.0,18.0387,18.1174,17.9375,18.0162,17100.0
2009-01-20 15:00:00,32.02,32.03,31.73,31.95,36900.0,17.9994,18.005,17.8364,17.96,36900.0
2009-01-20 15:30:00,31.93,32.09,31.73,31.83,61800.0,17.9488,18.0387,17.8364,17.8926,61800.0
2009-01-21 09:30:00,32.35,32.67,32.26,32.64,88500.0,18.1849,18.3648,18.1343,18.3479,88500.0
2009-01-21 10:00:00,32.67,32.69,32.35,32.35,46100.0,18.3648,18.376,18.1849,18.1849,46100.0
2009-01-21 10:30:00,32.35,32.38,31.86,31.9,38900.0,18.1849,18.2017,17.9094,17.9319,38900.0
2009-01-21 11:00:00,31.89,32.12,31.86,32.08,110100.0,17.9263,18.0556,17.9094,18.0331,110100.0
2009-01-21 11:30:00,32.17,32.3,32.11,32.17,12100.0,18.0837,18.1568,18.05,18.0837,12100.0
2009-01-21 12:00:00,32.18,32.38,32.08,32.18,21300.0,18.0893,18.2017,18.0331,18.0893,21300.0
2009-01-21 12:30:00,32.18,32.3,32.12,32.3,21800.0,18.0893,18.1568,18.0556,18.1568,21800.0
2009-01-21 13:00:00,32.27,32.39,32.16,32.16,10600.0,18.1399,18.2074,18.0781,18.0781,10600.0
2009-01-21 13:30:00,32.14,32.47,32.14,32.44,55700.0,18.0668,18.2523,18.0668,18.2355,55700.0
2009-01-21 14:00:00,32.44,32.47,32.32,32.46,19700.0,18.2355,18.2523,18.168,18.2467,19700.0
2009-01-21 14:30:00,32.49,32.95,32.47,32.93,27400.0,18.2636,18.5222,18.2523,18.5109,27400.0
2009-01-21 15:00:00,32.95,33.17,32.88,33.09,22600.0,18.5222,18.6458,18.4828,18.6009,22600.0
2009-01-21 15:30:00,33.08,33.42,33.05,33.34,58000.0,18.5952,18.7864,18.5784,18.7414,58000.0
2009-01-22 09:30:00,32.07,32.33,32.06,32.19,64000.0,18.0275,18.1736,18.0219,18.0949,64000.0
2009-01-22 10:00:00,32.22,32.32,32.12,32.19,16900.0,18.1118,18.168,18.0556,18.0949,16900.0
2009-01-22 10:30:00,32.17,32.17,31.97,32.13,30500.0,18.0837,18.0837,17.9713,18.0612,30500.0
2009-01-22 11:00:00,32.08,32.2,31.98,32.1,44800.0,18.0331,18.1006,17.9769,18.0444,44800.0
2009-01-22 11:30:00,32.07,32.07,31.85,31.89,22500.0,18.0275,18.0275,17.9038,17.9263,22500.0
2009-01-22 12:00:00,31.89,32.08,31.85,32.08,56300.0,17.9263,18.0331,17.9038,18.0331,56300.0
2009-01-22 12:30:00,32.07,32.31,32.05,32.15,48500.0,18.0275,18.1624,18.0162,18.0725,48500.0
2009-01-22 13:00:00,32.17,32.27,32.01,32.15,17400.0,18.0837,18.1399,17.9938,18.0725,17400.0
2009-01-22 13:30:00,32.07,32.42,32.07,32.4,36800.0,18.0275,18.2242,18.0275,18.213,36800.0
2009-01-22 14:00:00,32.5,32.91,32.5,32.75,81500.0,18.2692,18.4997,18.2692,18.4097,81500.0
2009-01-22 14:30:00,32.71,32.84,32.53,32.7,45600.0,18.3873,18.4603,18.2861,18.3816,45600.0
2009-01-22 15:00:00,32.7,32.71,32.27,32.4,50600.0,18.3816,18.3873,18.1399,18.213,50600.0
2009-01-22 15:30:00,32.4,32.67,32.28,32.6,36300.0,18.213,18.3648,18.1455,18.3254,36300.0
2009-01-23 09:30:00,31.31,31.37,31.16,31.28,84200.0,17.6003,17.634,17.516,17.5834,84200.0
2009-01-23 10:00:00,31.3,31.65,31.29,31.6,26300.0,17.5946,17.7914,17.589,17.7633,26300.0
2009-01-23 10:30:00,31.56,31.56,31.23,31.32,31000.0,17.7408,17.7408,17.5553,17.6059,31000.0
2009-01-23 11:00:00,31.37,31.85,31.34,31.72,40900.0,17.634,17.9038,17.6171,17.8307,40900.0
2009-01-23 11:30:00,31.75,31.8,31.53,31.53,23100.0,17.8476,17.8757,17.7239,17.7239,23100.0
2009-01-23 12:00:00,31.59,32.02,31.58,31.97,14700.0,17.7577,17.9994,17.752,17.9713,14700.0
2009-01-23 12:30:00,31.93,32.01,31.68,31.93,15800.0,17.9488,17.9938,17.8083,17.9488,15800.0
2009-01-23 13:00:00,31.89,32.28,31.84,32.24,8200.0,17.9263,18.1455,17.8982,18.123,8200.0
2009-01-23 13:30:00,32.24,32.5,32.23,32.5,43800.0,18.123,18.2692,18.1174,18.2692,43800.0
2009-01-23 14:00:00,32.59,32.6,32.28,32.43,13700.0,18.3198,18.3254,18.1455,18.2299,13700.0
2009-01-23 14:30:00,32.49,32.49,32.1,32.18,48700.0,18.2636,18.2636,18.0444,18.0893,48700.0
2009-01-23 15:00:00,32.16,32.38,32.07,32.25,73700.0,18.0781,18.2017,18.0275,18.1287,73700.0
2009-01-23 15:30:00,32.21,32.43,32.15,32.37,42800.0,18.1062,18.2299,18.0725,18.1961,42800.0
2009-01-26 09:30:00,32.84,33.22,32.75,33.14,40600.0,18.4603,18.6739,18.4097,18.629,40600.0
2009-01-26 10:00:00,33.18,33.74,33.18,33.55,77000.0,18.6515,18.9662,18.6515,18.8594,77000.0
2009-01-26 10:30:00,33.55,33.57,33.36,33.39,17900.0,18.8594,18.8707,18.7526,18.7695,17900.0
2009-01-26 11:00:00,33.48,33.56,33.31,33.49,21800.0,18.8201,18.8651,18.7245,18.8257,21800.0
2009-01-26 11:30:00,33.47,33.52,33.26,33.33,17700.0,18.8145,18.8426,18.6964,18.7358,17700.0
2009-01-26 12:00:00,33.39,33.52,33.38,33.46,54100.0,18.7695,18.8426,18.7639,18.8088,54100.0
2009-01-26 12:30:00,33.49,33.49,33.3,33.32,17400.0,18.8257,18.8257,18.7189,18.7301,17400.0
2009-01-26 13:00:00,33.31,33.37,33.11,33.2,79800.0,18.7245,18.7583,18.6121,18.6627,79800.0
2009-01-26 13:30:00,33.24,33.24,32.97,32.97,8000.0,18.6852,18.6852,18.5334,18.5334,8000.0
2009-01-26 14:00:00,32.99,33.01,32.75,32.86,15300.0,18.5446,18.5559,18.4097,18.4716,15300.0
2009-01-26 14:30:00,32.86,33.1,32.79,33.1,18300.0,18.4716,18.6065,18.4322,18.6065,18300.0
2009-01-26 15:00:00,33.14,33.39,33.09,33.36,20100.0,18.629,18.7695,18.6009,18.7526,20100.0
2009-01-26 15:30:00,33.33,33.36,33.07,33.2,15800.0,18.7358,18.7526,18.5896,18.6627,15800.0
2009-01-27 09:30:00,33.47,33.62,33.29,33.46,30000.0,18.8145,18.8988,18.7133,18.8088,30000.0
2009-01-27 10:00:00,33.42,33.42,33.04,33.3,49900.0,18.7864,18.7864,18.5728,18.7189,49900.0
2009-01-27 10:30:00,33.23,33.34,33.17,33.34,20500.0,18.6796,18.7414,18.6458,18.7414,20500.0
2009-01-27 11:00:00,33.37,33.64,33.32,33.64,19300.0,18.7583,18.91,18.7301,18.91,19300.0
2009-01-27 11:30:00,33.67,33.67,33.42,33.51,56400.0,18.9269,18.9269,18.7864,18.837,56400.0
2009-01-27 12:00:00,33.49,33.79,33.44,33.78,13700.0,18.8257,18.9944,18.7976,18.9887,13700.0
2009-01-27 12:30:00,33.8,33.85,33.75,33.79,9400.0,19.0,19.0281,18.9719,18.9944,9400.0
2009-01-27 13:00:00,33.74,33.8,33.58,33.72,16700.0,18.9662,19.0,18.8763,18.955,16700.0
2009-01-27 13:30:00,33.61,33.75,33.57,33.57,17800.0,18.8932,18.9719,18.8707,18.8707,17800.0
2009-01-27 14:00:00,33.56,33.62,33.47,33.48,66200.0,18.8651,18.8988,18.8145,18.8201,66200.0
2009-01-27 14:30:00,33.46,33.66,33.4,33.65,15800.0,18.8088,18.9213,18.7751,18.9157,15800.0
2009-01-27 15:00:00,33.7,33.84,33.53,33.78,21900.0,18.9438,19.0225,18.8482,18.9887,21900.0
2009-01-27 15:30:00,33.76,33.76,33.6,33.62,30100.0,18.9775,18.9775,18.8875,18.8988,30100.0
2009-01-28 09:30:00,35.85,35.85,34.6,34.6,57300.0,20.1523,20.1523,19.4497,19.4497,57300.0
2009-01-28 10:00:00,34.64,34.73,34.57,34.71,13700.0,19.4722,19.5228,19.4328,19.5115,13700.0
2009-01-28 10:30:00,34.74,34.89,34.73,34.83,15000.0,19.5284,19.6127,19.5228,19.579,15000.0
2009-01-28 11:00:00,34.85,35.03,34.82,34.85,24700.0,19.5902,19.6914,19.5733,19.5902,24700.0
2009-01-28 11:30:00,34.86,34.87,34.68,34.75,22100.0,19.5958,19.6014,19.4946,19.534,22100.0
2009-01-28 12:00:00,34.78,34.91,34.75,34.91,20200.0,19.5509,19.6239,19.534,19.6239,20200.0
2009-01-28 12:30:00,34.88,34.89,34.82,34.85,14700.0,19.6071,19.6127,19.5733,19.5902,14700.0
2009-01-28 13:00:00,34.8,34.9,34.75,34.9,7600.0,19.5621,19.6183,19.534,19.6183,7600.0
2009-01-28 13:30:00,34.9,35.01,34.9,34.95,18000.0,19.6183,19.6801,19.6183,19.6464,18000.0
2009-01-28 14:00:00,34.92,35.14,34.72,34.77,45700.0,19.6296,19.7532,19.5171,19.5452,45700.0
2009-01-28 14:30:00,34.71,34.83,34.6,34.83,14100.0,19.5115,19.579,19.4497,19.579,14100.0
2009-01-28 15:00:00,34.84,34.88,34.49,34.57,17500.0,19.5846,19.6071,19.3878,19.4328,17500.0
2009-01-28 15:30:00,34.55,34.88,34.52,34.86,31900.0,19.4216,19.6071,19.4047,19.5958,31900.0
2009-01-29 09:30:00,33.94,33.94,33.6,33.6,47100.0,19.0787,19.0787,18.8875,18.8875,47100.0
2009-01-29 10:00:00,33.62,33.74,33.49,33.74,24600.0,18.8988,18.9662,18.8257,18.9662,24600.0
2009-01-29 10:30:00,33.77,33.92,33.72,33.92,10000.0,18.9831,19.0674,18.955,19.0674,10000.0
2009-01-29 11:00:00,33.9,33.97,33.76,33.76,93200.0,19.0562,19.0955,18.9775,18.9775,93200.0
2009-01-29 11:30:00,33.73,33.8,33.49,33.57,20800.0,18.9606,19.0,18.8257,18.8707,20800.0
2009-01-29 12:00:00,33.53,33.53,33.31,33.39,21100.0,18.8482,18.8482,18.7245,18.7695,21100.0
2009-01-29 12:30:00,33.4,33.48,33.2,33.22,11800.0,18.7751,18.8201,18.6627,18.6739,11800.0
2009-01-29 13:00:00,33.19,33.38,33.19,33.35,4700.0,18.6571,18.7639,18.6571,18.747,4700.0
2009-01-29 13:30:00,33.34,33.34,33.1,33.11,18800.0,18.7414,18.7414,18.6065,18.6121,18800.0
2009-01-29 14:00:00,33.21,33.34,33.19,33.34,13000.0,18.6683,18.7414,18.6571,18.7414,13000.0
2009-01-29 14:30:00,33.35,33.44,33.25,33.29,9800.0,18.747,18.7976,18.6908,18.7133,9800.0
2009-01-29 15:00:00,33.35,33.43,33.26,33.26,9200.0,18.747,18.792,18.6964,18.6964,9200.0
2009-01-29 15:30:00,33.28,33.28,33.1,33.24,49700.0,18.7077,18.7077,18.6065,18.6852,49700.0
2009-01-30 09:30:00,33.57,33.72,33.37,33.37,30200.0,18.8707,18.955,18.7583,18.7583,30200.0
2009-01-30 10:00:00,33.35,33.38,33.14,33.14,15300.0,18.747,18.7639,18.629,18.629,15300.0
2009-01-30 10:30:00,33.14,33.14,32.96,33.01,14100.0,18.629,18.629,18.5278,18.5559,14100.0
2009-01-30 11:00:00,33.09,33.24,32.95,33.08,33200.0,18.6009,18.6852,18.5222,18.5952,33200.0
2009-01-30 11:30:00,33.04,33.25,33.03,33.25,15300.0,18.5728,18.6908,18.5671,18.6908,15300.0
2009-01-30 12:00:00,33.19,33.32,33.1,33.31,7500.0,18.6571,18.7301,18.6065,18.7245,7500.0
2009-01-30 12:30:00,33.28,33.5,33.21,33.5,11700.0,18.7077,18.8313,18.6683,18.8313,11700.0
2009-01-30 13:00:00,33.56,33.63,33.31,33.32,21800.0,18.8651,18.9044,18.7245,18.7301,21800.0
2009-01-30 13:30:00,33.31,33.32,33.16,33.27,23600.0,18.7245,18.7301,18.6402,18.702,23600.0
2009-01-30 14:00:00,33.24,33.33,33.12,33.28,9100.0,18.6852,18.7358,18.6177,18.7077,9100.0
2009-01-30 14:30:00,33.32,33.32,33.1,33.19,32600.0,18.7301,18.7301,18.6065,18.6571,32600.0
2009-01-30 15:00:00,33.18,33.31,33.02,33.02,37100.0,18.6515,18.7245,18.5615,18.5615,37100.0
2009-01-30 15:30:00,33.02,33.09,32.9,33.05,27100.0,18.5615,18.6009,18.4941,18.5784,27100.0
2009-02-02 09:30:00,32.4,32.4,32.12,32.19,42100.0,18.213,18.213,18.0556,18.0949,42100.0
2009-02-02 10:00:00,32.22,32.68,32.22,32.55,33700.0,18.1118,18.3704,18.1118,18.2973,33700.0
2009-02-02 10:30:00,32.51,32.59,32.33,32.43,27500.0,18.2748,18.3198,18.1736,18.2299,27500.0
2009-02-02 11:00:00,32.38,32.38,32.26,32.34,23300.0,18.2017,18.2017,18.1343,18.1793,23300.0
2009-02-02 11:30:00,32.4,32.48,32.28,32.39,16800.0,18.213,18.258,18.1455,18.2074,16800.0
2009-02-02 12:00:00,32.53,32.59,32.44,32.59,6700.0,18.2861,18.3198,18.2355,18.3198,6700.0
2009-02-02 12:30:00,32.63,32.85,32.63,32.76,11600.0,18.3423,18.4659,18.3423,18.4154,11600.0
2009-02-02 13:00:00,32.75,32.8,32.52,32.52,12500.0,18.4097,18.4378,18.2804,18.2804,12500.0
2009-02-02 13:30:00,32.55,32.64,32.41,32.41,53200.0,18.2973,18.3479,18.2186,18.2186,53200.0
2009-02-02 14:00:00,32.44,32.52,32.38,32.42,11000.0,18.2355,18.2804,18.2017,18.2242,11000.0
2009-02-02 14:30:00,32.42,32.43,32.34,32.35,18800.0,18.2242,18.2299,18.1793,18.1849,18800.0
2009-02-02 15:00:00,32.33,32.6,32.31,32.56,16500.0,18.1736,18.3254,18.1624,18.3029,16500.0
2009-02-02 15:30:00,32.59,32.75,32.59,32.61,16800.0,18.3198,18.4097,18.3198,18.331,16800.0
2009-02-03 09:30:00,33.17,33.17,32.78,32.79,11500.0,18.6458,18.6458,18.4266,18.4322,11500.0
2009-02-03 10:00:00,32.82,33.15,32.81,33.12,10400.0,18.4491,18.6346,18.4435,18.6177,10400.0
2009-02-03 10:30:00,33.08,33.35,33.08,33.18,13400.0,18.5952,18.747,18.5952,18.6515,13400.0
2009-02-03 11:00:00,33.26,33.59,33.26,33.57,19400.0,18.6964,18.8819,18.6964,18.8707,19400.0
2009-02-03 11:30:00,33.52,33.53,33.32,33.34,42200.0,18.8426,18.8482,18.7301,18.7414,42200.0
2009-02-03 12:00:00,33.31,33.38,33.22,33.3,27900.0,18.7245,18.7639,18.6739,18.7189,27900.0
2009-02-03 12:30:00,33.36,33.36,33.21,33.21,12600.0,18.7526,18.7526,18.6683,18.6683,12600.0
2009-02-03 13:00:00,33.15,33.26,33.09,33.24,4600.0,18.6346,18.6964,18.6009,18.6852,4600.0
2009-02-03 13:30:00,33.16,33.32,33.15,33.25,11900.0,18.6402,18.7301,18.6346,18.6908,11900.0
2009-02-03 14:00:00,33.29,33.68,33.25,33.64,9100.0,18.7133,18.9325,18.6908,18.91,9100.0
2009-02-03 14:30:00,33.63,33.8,33.63,33.71,13800.0,18.9044,19.0,18.9044,18.9494,13800.0
2009-02-03 15:00:00,33.74,33.99,33.72,33.99,56700.0,18.9662,19.1068,18.955,19.1068,56700.0
2009-02-03 15:30:00,33.95,33.99,33.79,33.79,36900.0,19.0843,19.1068,18.9944,18.9944,36900.0
2009-02-04 09:30:00,33.67,33.88,33.55,33.82,26300.0,18.9269,19.0449,18.8594,19.0112,26300.0
2009-02-04 10:00:00,33.83,34.3,33.83,34.22,207600.0,19.0168,19.281,19.0168,19.2361,207600.0
2009-02-04 10:30:00,34.17,34.33,34.16,34.19,9000.0,19.208,19.2979,19.2023,19.2192,9000.0
2009-02-04 11:00:00,34.18,34.19,33.92,33.92,29300.0,19.2136,19.2192,19.0674,19.0674,29300.0
2009-02-04 11:30:00,33.92,33.98,33.87,33.93,26100.0,19.0674,19.1012,19.0393,19.073,26100.0
2009-02-04 12:00:00,33.91,33.99,33.89,33.9,13400.0,19.0618,19.1068,19.0506,19.0562,13400.0
2009-02-04 12:30:00,33.93,33.93,33.78,33.81,34500.0,19.073,19.073,18.9887,19.0056,34500.0
2009-02-04 13:00:00,33.77,33.8,33.67,33.73,29100.0,18.9831,19.0,18.9269,18.9606,29100.0
2009-02-04 13:30:00,33.77,33.8,33.36,33.5,20000.0,18.9831,19.0,18.7526,18.8313,20000.0
2009-02-04 14:00:00,33.47,33.52,33.28,33.39,17200.0,18.8145,18.8426,18.7077,18.7695,17200.0
2009-02-04 14:30:00,33.36,33.56,33.33,33.51,32400.0,18.7526,18.8651,18.7358,18.837,32400.0
2009-02-04 15:00:00,33.51,33.57,33.39,33.43,10800.0,18.837,18.8707,18.7695,18.792,10800.0
2009-02-04 15:30:00,33.4,33.48,33.36,33.37,24100.0,18.7751,18.8201,18.7526,18.7583,24100.0
2009-02-05 09:30:00,33.38,33.47,33.05,33.09,45700.0,18.7639,18.8145,18.5784,18.6009,45700.0
2009-02-05 10:00:00,33.08,33.28,33.08,33.18,29800.0,18.5952,18.7077,18.5952,18.6515,29800.0
2009-02-05 10:30:00,33.16,33.77,33.1,33.72,22600.0,18.6402,18.9831,18.6065,18.955,22600.0
2009-02-05 11:00:00,33.73,33.94,33.66,33.86,16200.0,18.9606,19.0787,18.9213,19.0337,16200.0
2009-02-05 11:30:00,33.85,34.04,33.82,34.02,33500.0,19.0281,19.1349,19.0112,19.1236,33500.0
2009-02-05 12:00:00,34.1,34.5,34.1,34.33,20400.0,19.1686,19.3935,19.1686,19.2979,20400.0
2009-02-05 12:30:00,34.26,34.3,34.15,34.3,7000.0,19.2586,19.281,19.1967,19.281,7000.0
2009-02-05 13:00:00,34.32,34.34,34.13,34.19,6100.0,19.2923,19.3035,19.1855,19.2192,6100.0
2009-02-05 13:30:00,34.11,34.25,34.05,34.13,29400.0,19.1742,19.2529,19.1405,19.1855,29400.0
2009-02-05 14:00:00,34.1,34.32,34.09,34.32,4200.0,19.1686,19.2923,19.163,19.2923,4200.0
2009-02-05 14:30:00,34.38,34.39,34.06,34.08,14100.0,19.326,19.3316,19.1461,19.1574,14100.0
2009-02-05 15:00:00,34.09,34.29,33.95,34.24,45300.0,19.163,19.2754,19.0843,19.2473,45300.0
2009-02-05 15:30:00,34.31,34.31,34.11,34.12,18000.0,19.2867,19.2867,19.1742,19.1799,18000.0
2009-02-06 09:30:00,34.36,34.77,34.28,34.77,22400.0,19.3148,19.5452,19.2698,19.5452,22400.0
2009-02-06 10:00:00,34.83,34.87,34.57,34.63,16300.0,19.579,19.6014,19.4328,19.4665,16300.0
2009-02-06 10:30:00,34.67,34.81,34.55,34.8,5200.0,19.489,19.5677,19.4216,19.5621,5200.0
2009-02-06 11:00:00,34.74,34.83,34.59,34.6,58500.0,19.5284,19.579,19.4441,19.4497,58500.0
2009-02-06 11:30:00,34.59,34.8,34.59,34.76,4800.0,19.4441,19.5621,19.4441,19.5396,4800.0
2009-02-06 12:00:00,34.74,34.76,34.62,34.72,6900.0,19.5284,19.5396,19.4609,19.5171,6900.0
2009-02-06 12:30:00,34.72,34.87,34.72,34.85,18200.0,19.5171,19.6014,19.5171,19.5902,18200.0
2009-02-06 13:00:00,34.8,35.09,34.75,35.0,15600.0,19.5621,19.7251,19.534,19.6745,15600.0
2009-02-06 13:30:00,35.07,35.23,35.07,35.23,10300.0,19.7139,19.8038,19.7139,19.8038,10300.0
2009-02-06 14:00:00,35.1,35.17,35.0,35.14,8500.0,19.7307,19.7701,19.6745,19.7532,8500.0
2009-02-06 14:30:00,35.13,35.18,35.0,35.0,9800.0,19.7476,19.7757,19.6745,19.6745,9800.0
2009-02-06 15:00:00,35.03,35.06,34.9,35.03,8600.0,19.6914,19.7083,19.6183,19.6914,8600.0
2009-02-06 15:30:00,35.09,35.18,34.97,34.97,14800.0,19.7251,19.7757,19.6577,19.6577,14800.0
2009-02-09 09:30:00,35.37,35.37,35.09,35.23,34300.0,19.8825,19.8825,19.7251,19.8038,34300.0
2009-02-09 10:00:00,35.1,35.2,34.98,35.13,50900.0,19.7307,19.787,19.6633,19.7476,50900.0
2009-02-09 10:30:00,35.14,35.46,35.07,35.43,23800.0,19.7532,19.9331,19.7139,19.9162,23800.0
2009-02-09 11:00:00,35.47,35.47,35.32,35.4,29800.0,19.9387,19.9387,19.8544,19.8994,29800.0
2009-02-09 11:30:00,35.41,35.46,35.29,35.31,16900.0,19.905,19.9331,19.8375,19.8488,16900.0
2009-02-09 12:00:00,35.33,35.37,35.29,35.37,2600.0,19.86,19.8825,19.8375,19.8825,2600.0
2009-02-09 12:30:00,35.36,35.42,35.31,35.4,12100.0,19.8769,19.9106,19.8488,19.8994,12100.0
2009-02-09 13:00:00,35.38,35.41,35.32,35.33,13900.0,19.8881,19.905,19.8544,19.86,13900.0
2009-02-09 13:30:00,35.29,35.29,35.18,35.26,12700.0,19.8375,19.8375,19.7757,19.8207,12700.0
2009-02-09 14:00:00,35.3,35.38,35.12,35.14,16900.0,19.8432,19.8881,19.742,19.7532,16900.0
2009-02-09 14:30:00,35.13,35.21,35.1,35.21,3500.0,19.7476,19.7926,19.7307,19.7926,3500.0
2009-02-09 15:00:00,35.21,35.37,35.11,35.37,17300.0,19.7926,19.8825,19.7364,19.8825,17300.0
2009-02-09 15:30:00,35.33,35.34,35.22,35.3,17000.0,19.86,19.8657,19.7982,19.8432,17000.0
2009-02-10 09:30:00,34.93,35.04,34.79,34.86,47500.0,19.6352,19.697,19.5565,19.5958,47500.0
2009-02-10 10:00:00,34.9,35.1,34.66,34.77,36800.0,19.6183,19.7307,19.4834,19.5452,36800.0
2009-02-10 10:30:00,34.77,34.88,34.75,34.8,16100.0,19.5452,19.6071,19.534,19.5621,16100.0
2009-02-10 11:00:00,34.85,35.04,34.21,34.32,67700.0,19.5902,19.697,19.2304,19.2923,67700.0
2009-02-10 11:30:00,34.38,34.38,33.81,33.86,83700.0,19.326,19.326,19.0056,19.0337,83700.0
2009-02-10 12:00:00,33.91,34.0,33.84,33.89,18300.0,19.0618,19.1124,19.0225,19.0506,18300.0
2009-02-10 12:30:00,33.87,34.04,33.77,33.93,17800.0,19.0393,19.1349,18.9831,19.073,17800.0
2009-02-10 13:00:00,33.93,33.97,33.4,33.53,60200.0,19.073,19.0955,18.7751,18.8482,60200.0
2009-02-10 13:30:00,33.51,33.61,33.45,33.55,20600.0,18.837,18.8932,18.8032,18.8594,20600.0
2009-02-10 14:00:00,33.53,33.7,33.37,33.39,36300.0,18.8482,18.9438,18.7583,18.7695,36300.0
2009-02-10 14:30:00,33.32,33.55,33.32,33.34,17200.0,18.7301,18.8594,18.7301,18.7414,17200.0
2009-02-10 15:00:00,33.35,33.49,33.25,33.38,28800.0,18.747,18.8257,18.6908,18.7639,28800.0
2009-02-10 15:30:00,33.34,33.5,33.21,33.4,31700.0,18.7414,18.8313,18.6683,18.7751,31700.0
2009-02-11 09:30:00,33.97,34.07,33.81,33.96,18700.0,19.0955,19.1517,19.0056,19.0899,18700.0
2009-02-11 10:00:00,33.92,33.99,33.52,33.57,59800.0,19.0674,19.1068,18.8426,18.8707,59800.0
2009-02-11 10:30:00,33.54,33.76,33.47,33.76,8900.0,18.8538,18.9775,18.8145,18.9775,8900.0
2009-02-11 11:00:00,33.75,33.9,33.69,33.86,9000.0,18.9719,19.0562,18.9381,19.0337,9000.0
2009-02-11 11:30:00,33.89,33.94,33.69,33.69,32300.0,19.0506,19.0787,18.9381,18.9381,32300.0
2009-02-11 12:00:00,33.75,33.75,33.65,33.68,118900.0,18.9719,18.9719,18.9157,18.9325,118900.0
2009-02-11 12:30:00,33.69,33.83,33.66,33.67,96600.0,18.9381,19.0168,18.9213,18.9269,96600.0
2009-02-11 13:00:00,33.73,33.73,33.54,33.54,71400.0,18.9606,18.9606,18.8538,18.8538,71400.0
2009-02-11 13:30:00,33.55,33.58,33.23,33.36,14700.0,18.8594,18.8763,18.6796,18.7526,14700.0
2009-02-11 14:00:00,33.34,33.49,33.29,33.49,12700.0,18.7414,18.8257,18.7133,18.8257,12700.0
2009-02-11 14:30:00,33.48,33.85,33.46,33.85,31000.0,18.8201,19.0281,18.8088,19.0281,31000.0
2009-02-11 15:00:00,33.86,33.87,33.71,33.75,21500.0,19.0337,19.0393,18.9494,18.9719,21500.0
2009-02-11 15:30:00,33.7,33.74,33.58,33.67,10000.0,18.9438,18.9662,18.8763,18.9269,10000.0
2009-02-12 09:30:00,33.02,33.06,32.7,32.74,59300.0,18.5615,18.584,18.3816,18.4041,59300.0
2009-02-12 10:00:00,32.72,32.9,32.63,32.86,25000.0,18.3929,18.4941,18.3423,18.4716,25000.0
2009-02-12 10:30:00,32.83,33.05,32.82,32.95,18300.0,18.4547,18.5784,18.4491,18.5222,18300.0
2009-02-12 11:00:00,32.99,33.21,32.9,33.21,22200.0,18.5446,18.6683,18.4941,18.6683,22200.0
2009-02-12 11:30:00,33.22,33.44,33.17,33.21,21600.0,18.6739,18.7976,18.6458,18.6683,21600.0
2009-02-12 12:00:00,33.23,33.46,33.23,33.43,22500.0,18.6796,18.8088,18.6796,18.792,22500.0
2009-02-12 12:30:00,33.47,33.47,33.26,33.31,10700.0,18.8145,18.8145,18.6964,18.7245,10700.0
2009-02-12 13:00:00,33.29,33.33,33.11,33.17,14700.0,18.7133,18.7358,18.6121,18.6458,14700.0
2009-02-12 13:30:00,33.2,33.31,33.05,33.3,26400.0,18.6627,18.7245,18.5784,18.7189,26400.0
2009-02-12 14:00:00,33.27,33.35,33.12,33.12,13800.0,18.702,18.747,18.6177,18.6177,13800.0
2009-02-12 14:30:00,33.13,33.16,32.82,32.87,26400.0,18.6233,18.6402,18.4491,18.4772,26400.0
2009-02-12 15:00:00,32.86,33.35,32.72,33.35,38700.0,18.4716,18.747,18.3929,18.747,38700.0
2009-02-12 15:30:00,33.45,33.77,33.31,33.74,30100.0,18.8032,18.9831,18.7245,18.9662,30100.0
2009-02-13 09:30:00,33.5,33.71,33.31,33.4,38500.0,18.8313,18.9494,18.7245,18.7751,38500.0
2009-02-13 10:00:00,33.5,33.64,33.42,33.64,8900.0,18.8313,18.91,18.7864,18.91,8900.0
2009-02-13 10:30:00,33.74,33.82,33.64,33.72,15700.0,18.9662,19.0112,18.91,18.955,15700.0
2009-02-13 11:00:00,33.72,33.72,33.49,33.55,18700.0,18.955,18.955,18.8257,18.8594,18700.0
2009-02-13 11:30:00,33.51,33.57,33.45,33.49,40100.0,18.837,18.8707,18.8032,18.8257,40100.0
2009-02-13 12:00:00,33.43,33.55,33.4,33.55,24200.0,18.792,18.8594,18.7751,18.8594,24200.0
2009-02-13 12:30:00,33.6,33.6,33.34,33.34,67200.0,18.8875,18.8875,18.7414,18.7414,67200.0
2009-02-13 13:00:00,33.47,33.6,33.43,33.56,36700.0,18.8145,18.8875,18.792,18.8651,36700.0
2009-02-13 13:30:00,33.62,33.84,33.56,33.72,47800.0,18.8988,19.0225,18.8651,18.955,47800.0
2009-02-13 14:00:00,33.74,33.74,33.56,33.6,11000.0,18.9662,18.9662,18.8651,18.8875,11000.0
2009-02-13 14:30:00,33.57,33.66,33.51,33.57,10600.0,18.8707,18.9213,18.837,18.8707,10600.0
2009-02-13 15:00:00,33.59,33.66,33.42,33.52,24100.0,18.8819,18.9213,18.7864,18.8426,24100.0
2009-02-13 15:30:00,33.59,33.61,33.35,33.37,19900.0,18.8819,18.8932,18.747,18.7583,19900.0
2009-02-17 09:30:00,31.78,31.82,31.35,31.53,91100.0,17.8645,17.887,17.6228,17.7239,91100.0
2009-02-17 10:00:00,31.5,31.62,31.43,31.48,19400.0,17.7071,17.7745,17.6677,17.6958,19400.0
2009-02-17 10:30:00,31.59,31.61,31.4,31.5,18100.0,17.7577,17.7689,17.6509,17.7071,18100.0
2009-02-17 11:00:00,31.52,31.58,31.41,31.53,60200.0,17.7183,17.752,17.6565,17.7239,60200.0
2009-02-17 11:30:00,31.53,31.55,31.35,31.41,38500.0,17.7239,17.7352,17.6228,17.6565,38500.0
2009-02-17 12:00:00,31.41,31.51,31.26,31.34,25800.0,17.6565,17.7127,17.5722,17.6171,25800.0
2009-02-17 12:30:00,31.41,31.52,31.4,31.52,17900.0,17.6565,17.7183,17.6509,17.7183,17900.0
2009-02-17 13:00:00,31.52,31.52,31.34,31.43,11200.0,17.7183,17.7183,17.6171,17.6677,11200.0
2009-02-17 13:30:00,31.38,31.6,31.36,31.48,21500.0,17.6396,17.7633,17.6284,17.6958,21500.0
2009-02-17 14:00:00,31.48,31.62,31.46,31.48,9600.0,17.6958,17.7745,17.6846,17.6958,9600.0
2009-02-17 14:30:00,31.49,31.65,31.48,31.51,8300.0,17.7015,17.7914,17.6958,17.7127,8300.0
2009-02-17 15:00:00,31.51,31.59,31.42,31.45,14100.0,17.7127,17.7577,17.6621,17.679,14100.0
2009-02-17 15:30:00,31.48,31.83,31.4,31.41,39900.0,17.6958,17.8926,17.6509,17.6565,39900.0
2009-02-18 09:30:00,31.45,31.53,31.17,31.19,54700.0,17.679,17.7239,17.5216,17.5328,54700.0
2009-02-18 10:00:00,31.19,31.19,30.82,31.05,37700.0,17.5328,17.5328,17.3248,17.4541,37700.0
2009-02-18 10:30:00,31.08,31.26,31.08,31.14,29800.0,17.471,17.5722,17.471,17.5047,29800.0
2009-02-18 11:00:00,31.1,31.39,31.05,31.39,29000.0,17.4822,17.6452,17.4541,17.6452,29000.0
2009-02-18 11:30:00,31.33,31.36,31.25,31.29,13800.0,17.6115,17.6284,17.5665,17.589,13800.0
2009-02-18 12:00:00,31.29,31.53,31.29,31.42,8000.0,17.589,17.7239,17.589,17.6621,8000.0
2009-02-18 12:30:00,31.44,31.47,31.29,31.38,23800.0,17.6733,17.6902,17.589,17.6396,23800.0
2009-02-18 13:00:00,31.37,31.51,31.24,31.26,7600.0,17.634,17.7127,17.5609,17.5722,7600.0
2009-02-18 13:30:00,31.25,31.3,31.14,31.24,23900.0,17.5665,17.5946,17.5047,17.5609,23900.0
2009-02-18 14:00:00,31.2,31.29,31.07,31.19,25200.0,17.5384,17.589,17.4654,17.5328,25200.0
2009-02-18 14:30:00,31.17,31.3,31.07,31.26,10300.0,17.5216,17.5946,17.4654,17.5722,10300.0
2009-02-18 15:00:00,31.27,31.4,31.18,31.18,49300.0,17.5778,17.6509,17.5272,17.5272,49300.0
2009-02-18 15:30:00,31.2,31.36,31.18,31.34,18800.0,17.5384,17.6284,17.5272,17.6171,18800.0
2009-02-19 09:30:00,31.98,32.15,31.94,32.04,30800.0,17.9769,18.0725,17.9544,18.0106,30800.0
2009-02-19 10:00:00,32.06,32.07,31.7,31.7,19900.0,18.0219,18.0275,17.8195,17.8195,19900.0
2009-02-19 10:30:00,31.67,31.71,31.54,31.62,7700.0,17.8026,17.8251,17.7296,17.7745,7700.0
2009-02-19 11:00:00,31.61,31.84,31.61,31.73,5800.0,17.7689,17.8982,17.7689,17.8364,5800.0
2009-02-19 11:30:00,31.71,31.76,31.39,31.39,11600.0,17.8251,17.8532,17.6452,17.6452,11600.0
2009-02-19 12:00:00,31.4,31.44,31.29,31.37,3700.0,17.6509,17.6733,17.589,17.634,3700.0
2009-02-19 12:30:00,31.38,31.51,31.36,31.48,11500.0,17.6396,17.7127,17.6284,17.6958,11500.0
2009-02-19 13:00:00,31.39,31.63,31.39,31.63,8600.0,17.6452,17.7802,17.6452,17.7802,8600.0
2009-02-19 13:30:00,31.59,31.66,31.46,31.49,35200.0,17.7577,17.797,17.6846,17.7015,35200.0
2009-02-19 14:00:00,31.47,31.54,31.3,31.42,9300.0,17.6902,17.7296,17.5946,17.6621,9300.0
2009-02-19 14:30:00,31.4,31.5,31.31,31.44,22000.0,17.6509,17.7071,17.6003,17.6733,22000.0
2009-02-19 15:00:00,31.41,31.44,31.21,31.38,23700.0,17.6565,17.6733,17.5441,17.6396,23700.0
2009-02-19 15:30:00,31.33,31.36,31.1,31.23,26100.0,17.6115,17.6284,17.4822,17.5553,26100.0
2009-02-20 09:30:00,30.62,30.66,30.23,30.6,52400.0,17.2124,17.2349,16.9932,17.2012,52400.0
2009-02-20 10:00:00,30.65,30.84,30.54,30.66,38700.0,17.2293,17.3361,17.1674,17.2349,38700.0
2009-02-20 10:30:00,30.65,30.78,30.57,30.6,47200.0,17.2293,17.3023,17.1843,17.2012,47200.0
2009-02-20 11:00:00,30.62,30.68,30.4,30.48,9600.0,17.2124,17.2461,17.0887,17.1337,9600.0
2009-02-20 11:30:00,30.55,30.55,30.39,30.51,33300.0,17.1731,17.1731,17.0831,17.1506,33300.0
2009-02-20 12:00:00,30.51,30.89,30.51,30.77,15400.0,17.1506,17.3642,17.1506,17.2967,15400.0
2009-02-20 12:30:00,30.72,30.74,30.46,30.55,17100.0,17.2686,17.2799,17.1225,17.1731,17100.0
2009-02-20 13:00:00,30.53,30.62,30.4,30.54,30600.0,17.1618,17.2124,17.0887,17.1674,30600.0
2009-02-20 13:30:00,30.52,30.69,30.49,30.55,90700.0,17.1562,17.2517,17.1393,17.1731,90700.0
2009-02-20 14:00:00,30.58,31.02,30.43,30.91,43100.0,17.1899,17.4373,17.1056,17.3754,43100.0
2009-02-20 14:30:00,30.92,31.17,30.83,31.05,38600.0,17.381,17.5216,17.3304,17.4541,38600.0
2009-02-20 15:00:00,30.93,31.02,30.78,30.79,36900.0,17.3867,17.4373,17.3023,17.308,36900.0
2009-02-20 15:30:00,30.72,30.86,30.68,30.81,34000.0,17.2686,17.3473,17.2461,17.3192,34000.0
2009-02-23 09:30:00,31.05,31.08,30.61,30.95,59000.0,17.4541,17.471,17.2068,17.3979,59000.0
2009-02-23 10:00:00,30.87,30.92,30.54,30.64,71800.0,17.3529,17.381,17.1674,17.2236,71800.0
2009-02-23 10:30:00,30.61,30.61,30.26,30.26,42100.0,17.2068,17.2068,17.01,17.01,42100.0
2009-02-23 11:00:00,30.29,30.46,30.29,30.41,14100.0,17.0269,17.1225,17.0269,17.0944,14100.0
2009-02-23 11:30:00,30.39,30.39,30.22,30.25,24100.0,17.0831,17.0831,16.9875,17.0044,24100.0
2009-02-23 12:00:00,30.27,30.33,30.17,30.29,19000.0,17.0157,17.0494,16.9594,17.0269,19000.0
2009-02-23 12:30:00,30.18,30.19,29.92,29.94,31600.0,16.9651,16.9707,16.8189,16.8302,31600.0
2009-02-23 13:00:00,29.91,30.11,29.87,30.1,20200.0,16.8133,16.9257,16.7908,16.9201,20200.0
2009-02-23 13:30:00,30.04,30.11,29.9,29.9,44600.0,16.8864,16.9257,16.8077,16.8077,44600.0
2009-02-23 14:00:00,29.9,30.1,29.82,30.1,20800.0,16.8077,16.9201,16.7627,16.9201,20800.0
2009-02-23 14:30:00,30.12,30.13,29.7,29.7,19100.0,16.9313,16.937,16.6952,16.6952,19100.0
2009-02-23 15:00:00,29.68,29.87,29.61,29.68,36400.0,16.684,16.7908,16.6446,16.684,36400.0
2009-02-23 15:30:00,29.66,29.77,29.52,29.6,35600.0,16.6728,16.7346,16.5941,16.639,35600.0
2009-02-24 09:30:00,29.82,30.05,29.74,29.91,21400.0,16.7627,16.892,16.7177,16.8133,21400.0
2009-02-24 10:00:00,29.87,29.89,29.59,29.81,28900.0,16.7908,16.802,16.6334,16.7571,28900.0
2009-02-24 10:30:00,29.87,30.16,29.8,29.94,49100.0,16.7908,16.9538,16.7515,16.8302,49100.0
2009-02-24 11:00:00,29.97,30.06,29.92,30.03,76600.0,16.847,16.8976,16.8189,16.8807,76600.0
2009-02-24 11:30:00,30.07,30.08,29.8,29.83,32300.0,16.9032,16.9089,16.7515,16.7683,32300.0
2009-02-24 12:00:00,29.83,29.95,29.78,29.86,28900.0,16.7683,16.8358,16.7402,16.7852,28900.0
2009-02-24 12:30:00,29.91,30.13,29.9,30.0,21300.0,16.8133,16.937,16.8077,16.8639,21300.0
2009-02-24 13:00:00,30.03,30.28,29.95,30.25,29100.0,16.8807,17.0213,16.8358,17.0044,29100.0
2009-02-24 13:30:00,30.33,30.5,30.28,30.49,58800.0,17.0494,17.1449,17.0213,17.1393,58800.0
2009-02-24 14:00:00,30.5,30.64,30.42,30.6,93800.0,17.1449,17.2236,17.1,17.2012,93800.0
2009-02-24 14:30:00,30.6,30.69,30.48,30.65,23400.0,17.2012,17.2517,17.1337,17.2293,23400.0
2009-02-24 15:00:00,30.64,30.89,30.63,30.77,57400.0,17.2236,17.3642,17.218,17.2967,57400.0
2009-02-24 15:30:00,30.74,30.9,30.67,30.73,87900.0,17.2799,17.3698,17.2405,17.2742,87900.0
2009-02-25 09:30:00,30.2,30.29,29.96,29.99,45900.0,16.9763,17.0269,16.8414,16.8583,45900.0
2009-02-25 10:00:00,30.0,30.0,29.56,29.79,43500.0,16.8639,16.8639,16.6165,16.7458,43500.0
2009-02-25 10:30:00,29.81,29.81,29.49,29.51,36000.0,16.7571,16.7571,16.5772,16.5884,36000.0
2009-02-25 11:00:00,29.5,29.8,29.5,29.8,12900.0,16.5828,16.7515,16.5828,16.7515,12900.0
2009-02-25 11:30:00,29.83,30.0,29.73,29.73,15600.0,16.7683,16.8639,16.7121,16.7121,15600.0
2009-02-25 12:00:00,29.75,29.76,29.61,29.62,10700.0,16.7233,16.729,16.6446,16.6503,10700.0
2009-02-25 12:30:00,29.64,29.69,29.48,29.67,15700.0,16.6615,16.6896,16.5716,16.6784,15700.0
2009-02-25 13:00:00,29.66,29.82,29.65,29.73,113800.0,16.6728,16.7627,16.6671,16.7121,113800.0
2009-02-25 13:30:00,29.7,30.19,29.68,30.16,32800.0,16.6952,16.9707,16.684,16.9538,32800.0
2009-02-25 14:00:00,30.19,30.2,29.77,29.97,51900.0,16.9707,16.9763,16.7346,16.847,51900.0
2009-02-25 14:30:00,29.99,30.16,29.84,30.07,54400.0,16.8583,16.9538,16.7739,16.9032,54400.0
2009-02-25 15:00:00,30.09,30.49,30.05,30.43,53200.0,16.9145,17.1393,16.892,17.1056,53200.0
2009-02-25 15:30:00,30.38,30.47,29.97,30.03,49200.0,17.0775,17.1281,16.847,16.8807,49200.0
2009-02-26 09:30:00,30.43,30.55,30.28,30.39,55100.0,17.1056,17.1731,17.0213,17.0831,55100.0
2009-02-26 10:00:00,30.43,30.6,30.33,30.56,29300.0,17.1056,17.2012,17.0494,17.1787,29300.0
2009-02-26 10:30:00,30.56,30.69,30.41,30.65,72900.0,17.1787,17.2517,17.0944,17.2293,72900.0
2009-02-26 11:00:00,30.63,30.67,30.43,30.43,31700.0,17.218,17.2405,17.1056,17.1056,31700.0
2009-02-26 11:30:00,30.44,30.57,30.37,30.41,22700.0,17.1112,17.1843,17.0719,17.0944,22700.0
2009-02-26 12:00:00,30.41,30.52,30.2,30.25,31700.0,17.0944,17.1562,16.9763,17.0044,31700.0
2009-02-26 12:30:00,30.26,30.34,30.2,30.22,15500.0,17.01,17.055,16.9763,16.9875,15500.0
2009-02-26 13:00:00,30.26,30.26,30.01,30.21,35900.0,17.01,17.01,16.8695,16.9819,35900.0
2009-02-26 13:30:00,30.2,30.35,30.18,30.29,42900.0,16.9763,17.0606,16.9651,17.0269,42900.0
2009-02-26 14:00:00,30.29,30.33,30.17,30.27,22900.0,17.0269,17.0494,16.9594,17.0157,22900.0
2009-02-26 14:30:00,30.23,30.23,29.86,29.91,36700.0,16.9932,16.9932,16.7852,16.8133,36700.0
2009-02-26 15:00:00,29.89,29.93,29.72,29.82,18700.0,16.802,16.8245,16.7065,16.7627,18700.0
2009-02-26 15:30:00,29.77,29.96,29.74,29.76,29800.0,16.7346,16.8414,16.7177,16.729,29800.0
2009-02-27 09:30:00,29.25,29.53,29.25,29.45,35000.0,16.4423,16.5997,16.4423,16.5547,35000.0
2009-02-27 10:00:00,29.45,29.7,29.38,29.63,18900.0,16.5547,16.6952,16.5154,16.6559,18900.0
2009-02-27 10:30:00,29.63,29.83,29.56,29.69,43100.0,16.6559,16.7683,16.6165,16.6896,43100.0
2009-02-27 11:00:00,29.72,29.76,29.62,29.62,9800.0,16.7065,16.729,16.6503,16.6503,9800.0
2009-02-27 11:30:00,29.62,30.06,29.61,30.06,26100.0,16.6503,16.8976,16.6446,16.8976,26100.0
2009-02-27 12:00:00,30.02,30.23,30.02,30.2,63000.0,16.8751,16.9932,16.8751,16.9763,63000.0
2009-02-27 12:30:00,30.19,30.23,30.08,30.23,113600.0,16.9707,16.9932,16.9089,16.9932,113600.0
2009-02-27 13:00:00,30.22,30.32,30.07,30.22,52000.0,16.9875,17.0438,16.9032,16.9875,52000.0
2009-02-27 13:30:00,30.21,30.3,29.93,30.2,37700.0,16.9819,17.0325,16.8245,16.9763,37700.0
2009-02-27 14:00:00,30.2,30.3,30.02,30.02,11300.0,16.9763,17.0325,16.8751,16.8751,11300.0
2009-02-27 14:30:00,30.01,30.14,29.9,30.12,26800.0,16.8695,16.9426,16.8077,16.9313,26800.0
2009-02-27 15:00:00,30.05,30.07,29.69,29.77,21700.0,16.892,16.9032,16.6896,16.7346,21700.0
2009-02-27 15:30:00,29.71,29.91,29.65,29.67,18200.0,16.7009,16.8133,16.6671,16.6784,18200.0
2009-03-02 09:30:00,28.73,28.74,28.5,28.55,125900.0,16.15,16.1556,16.0207,16.0488,125900.0
2009-03-02 10:00:00,28.56,28.68,28.32,28.37,90200.0,16.0544,16.1219,15.9195,15.9476,90200.0
2009-03-02 10:30:00,28.33,28.43,28.2,28.24,32900.0,15.9251,15.9813,15.852,15.8745,32900.0
2009-03-02 11:00:00,28.25,28.3,28.07,28.07,36600.0,15.8802,15.9083,15.779,15.779,36600.0
2009-03-02 11:30:00,28.05,28.06,27.81,27.9,75000.0,15.7677,15.7733,15.6328,15.6834,75000.0
2009-03-02 12:00:00,27.93,28.09,27.85,28.09,41700.0,15.7003,15.7902,15.6553,15.7902,41700.0
2009-03-02 12:30:00,28.01,28.09,27.87,27.91,29000.0,15.7452,15.7902,15.6665,15.689,29000.0
2009-03-02 13:00:00,27.89,27.97,27.81,27.85,30900.0,15.6778,15.7228,15.6328,15.6553,30900.0
2009-03-02 13:30:00,27.87,27.91,27.74,27.91,23500.0,15.6665,15.689,15.5935,15.689,23500.0
2009-03-02 14:00:00,27.9,27.95,27.74,27.8,66700.0,15.6834,15.7115,15.5935,15.6272,66700.0
2009-03-02 14:30:00,27.78,28.06,27.77,27.8,42400.0,15.616,15.7733,15.6103,15.6272,42400.0
2009-03-02 15:00:00,27.78,27.8,27.64,27.79,43100.0,15.616,15.6272,15.5373,15.6216,43100.0
2009-03-02 15:30:00,27.78,27.78,27.61,27.69,70600.0,15.616,15.616,15.5204,15.5654,70600.0
2009-03-03 09:30:00,27.98,28.1,27.75,27.83,38700.0,15.7284,15.7958,15.5991,15.6441,38700.0
2009-03-03 10:00:00,27.81,27.83,27.63,27.75,35300.0,15.6328,15.6441,15.5316,15.5991,35300.0
2009-03-03 10:30:00,27.74,27.8,27.54,27.57,19900.0,15.5935,15.6272,15.481,15.4979,19900.0
2009-03-03 11:00:00,27.62,27.65,27.18,27.51,92100.0,15.526,15.5429,15.2787,15.4642,92100.0
2009-03-03 11:30:00,27.48,27.48,27.18,27.26,48600.0,15.4473,15.4473,15.2787,15.3236,48600.0
2009-03-03 12:00:00,27.24,27.69,27.24,27.68,21100.0,15.3124,15.5654,15.3124,15.5597,21100.0
2009-03-03 12:30:00,27.66,27.73,27.55,27.56,19700.0,15.5485,15.5878,15.4867,15.4923,19700.0
2009-03-03 13:00:00,27.55,27.64,27.49,27.55,29600.0,15.4867,15.5373,15.4529,15.4867,29600.0
2009-03-03 13:30:00,27.5,27.6,27.37,27.6,69900.0,15.4586,15.5148,15.3855,15.5148,69900.0
2009-03-03 14:00:00,27.61,27.82,27.58,27.76,62200.0,15.5204,15.6384,15.5035,15.6047,62200.0
2009-03-03 14:30:00,27.77,28.0,27.72,27.99,45200.0,15.6103,15.7396,15.5822,15.734,45200.0
2009-03-03 15:00:00,27.93,27.95,27.57,27.57,52900.0,15.7003,15.7115,15.4979,15.4979,52900.0
2009-03-03 15:30:00,27.57,27.62,27.44,27.48,56200.0,15.4979,15.526,15.4248,15.4473,56200.0
2009-03-04 09:30:00,28.05,28.27,28.04,28.12,36300.0,15.7677,15.8914,15.7621,15.8071,36300.0
2009-03-04 10:00:00,28.14,28.3,27.99,28.18,17800.0,15.8183,15.9083,15.734,15.8408,17800.0
2009-03-04 10:30:00,28.17,28.43,28.17,28.33,41600.0,15.8352,15.9813,15.8352,15.9251,41600.0
2009-03-04 11:00:00,28.39,28.63,28.37,28.63,38200.0,15.9589,16.0938,15.9476,16.0938,38200.0
2009-03-04 11:30:00,28.67,28.78,28.53,28.66,65300.0,16.1162,16.1781,16.0375,16.1106,65300.0
2009-03-04 12:00:00,28.66,28.66,28.45,28.58,53600.0,16.1106,16.1106,15.9926,16.0657,53600.0
2009-03-04 12:30:00,28.57,28.66,28.44,28.48,88100.0,16.06,16.1106,15.987,16.0094,88100.0
2009-03-04 13:00:00,28.47,28.58,28.41,28.52,34700.0,16.0038,16.0657,15.9701,16.0319,34700.0
2009-03-04 13:30:00,28.53,28.66,28.49,28.5,81600.0,16.0375,16.1106,16.0151,16.0207,81600.0
2009-03-04 14:00:00,28.5,28.77,28.48,28.64,55000.0,16.0207,16.1725,16.0094,16.0994,55000.0
2009-03-04 14:30:00,28.66,29.0,28.59,28.96,53100.0,16.1106,16.3018,16.0713,16.2793,53100.0
2009-03-04 15:00:00,28.94,29.1,28.9,29.09,65300.0,16.268,16.358,16.2455,16.3523,65300.0
2009-03-04 15:30:00,29.11,29.11,28.67,28.67,88500.0,16.3636,16.3636,16.1162,16.1162,88500.0
2009-03-05 09:30:00,27.88,28.16,27.81,27.98,117900.0,15.6722,15.8296,15.6328,15.7284,117900.0
2009-03-05 10:00:00,28.02,28.17,27.86,27.87,16700.0,15.7509,15.8352,15.6609,15.6665,16700.0
2009-03-05 10:30:00,27.86,28.08,27.84,27.85,20400.0,15.6609,15.7846,15.6497,15.6553,20400.0
2009-03-05 11:00:00,27.84,27.85,27.53,27.53,13300.0,15.6497,15.6553,15.4754,15.4754,13300.0
2009-03-05 11:30:00,27.5,27.62,27.42,27.47,61200.0,15.4586,15.526,15.4136,15.4417,61200.0
2009-03-05 12:00:00,27.52,27.52,27.36,27.47,7200.0,15.4698,15.4698,15.3799,15.4417,7200.0
2009-03-05 12:30:00,27.48,27.55,27.4,27.43,4000.0,15.4473,15.4867,15.4023,15.4192,4000.0
2009-03-05 13:00:00,27.46,27.7,27.44,27.61,5100.0,15.4361,15.571,15.4248,15.5204,5100.0
2009-03-05 13:30:00,27.61,27.61,27.43,27.52,27200.0,15.5204,15.5204,15.4192,15.4698,27200.0
2009-03-05 14:00:00,27.43,27.5,27.36,27.36,11200.0,15.4192,15.4586,15.3799,15.3799,11200.0
2009-03-05 14:30:00,27.41,27.43,27.3,27.33,17700.0,15.408,15.4192,15.3461,15.363,17700.0
2009-03-05 15:00:00,27.32,27.52,27.31,27.38,22900.0,15.3574,15.4698,15.3518,15.3911,22900.0
2009-03-05 15:30:00,27.37,27.51,27.17,27.46,35100.0,15.3855,15.4642,15.2731,15.4361,35100.0
2009-03-06 09:30:00,27.81,28.18,27.76,27.88,55800.0,15.6328,15.8408,15.6047,15.6722,55800.0
2009-03-06 10:00:00,27.9,27.94,27.63,27.75,33400.0,15.6834,15.7059,15.5316,15.5991,33400.0
2009-03-06 10:30:00,27.75,27.78,27.31,27.32,47500.0,15.5991,15.616,15.3518,15.3574,47500.0
2009-03-06 11:00:00,27.35,27.48,27.26,27.29,25800.0,15.3742,15.4473,15.3236,15.3405,25800.0
2009-03-06 11:30:00,27.39,27.51,27.22,27.36,35300.0,15.3967,15.4642,15.3012,15.3799,35300.0
2009-03-06 12:00:00,27.38,27.49,27.35,27.4,26900.0,15.3911,15.4529,15.3742,15.4023,26900.0
2009-03-06 12:30:00,27.35,27.35,27.14,27.25,8300.0,15.3742,15.3742,15.2562,15.318,8300.0
2009-03-06 13:00:00,27.26,27.28,27.07,27.11,14100.0,15.3236,15.3349,15.2168,15.2393,14100.0
2009-03-06 13:30:00,27.1,27.11,26.93,27.09,48100.0,15.2337,15.2393,15.1381,15.2281,48100.0
2009-03-06 14:00:00,27.12,27.23,26.98,27.11,18600.0,15.2449,15.3068,15.1662,15.2393,18600.0
2009-03-06 14:30:00,27.15,27.15,26.9,26.9,32400.0,15.2618,15.2618,15.1213,15.1213,32400.0
2009-03-06 15:00:00,26.9,27.07,26.81,26.84,64600.0,15.1213,15.2168,15.0707,15.0876,64600.0
2009-03-06 15:30:00,26.84,27.42,26.84,27.38,96500.0,15.0876,15.4136,15.0876,15.3911,96500.0
2009-03-09 09:30:00,26.46,26.95,26.45,26.84,58400.0,14.8739,15.1494,14.8683,15.0876,58400.0
2009-03-09 10:00:00,26.83,27.19,26.77,27.08,38500.0,15.0819,15.2843,15.0482,15.2225,38500.0
2009-03-09 10:30:00,27.06,27.15,26.95,26.97,34500.0,15.2112,15.2618,15.1494,15.1606,34500.0
2009-03-09 11:00:00,26.95,27.11,26.87,27.08,69600.0,15.1494,15.2393,15.1044,15.2225,69600.0
2009-03-09 11:30:00,27.09,27.19,27.03,27.11,53400.0,15.2281,15.2843,15.1944,15.2393,53400.0
2009-03-09 12:00:00,27.1,27.3,27.06,27.25,38500.0,15.2337,15.3461,15.2112,15.318,38500.0
2009-03-09 12:30:00,27.21,27.26,26.99,27.07,31300.0,15.2955,15.3236,15.1719,15.2168,31300.0
2009-03-09 13:00:00,26.98,27.02,26.82,26.92,26300.0,15.1662,15.1887,15.0763,15.1325,26300.0
2009-03-09 13:30:00,26.89,27.0,26.85,26.93,49400.0,15.1157,15.1775,15.0932,15.1381,49400.0
2009-03-09 14:00:00,26.96,27.05,26.87,26.95,50500.0,15.155,15.2056,15.1044,15.1494,50500.0
2009-03-09 14:30:00,26.93,27.0,26.85,26.91,47200.0,15.1381,15.1775,15.0932,15.1269,47200.0
2009-03-09 15:00:00,26.93,26.99,26.65,26.75,52700.0,15.1381,15.1719,14.9807,15.037,52700.0
2009-03-09 15:30:00,26.74,26.86,26.65,26.76,105800.0,15.0313,15.0988,14.9807,15.0426,105800.0
2009-03-10 09:30:00,27.81,28.25,27.8,28.16,20400.0,15.6328,15.8802,15.6272,15.8296,20400.0
2009-03-10 10:00:00,28.17,28.5,28.16,28.32,31900.0,15.8352,16.0207,15.8296,15.9195,31900.0
2009-03-10 10:30:00,28.33,28.51,28.25,28.45,26000.0,15.9251,16.0263,15.8802,15.9926,26000.0
2009-03-10 11:00:00,28.43,28.59,28.37,28.59,24800.0,15.9813,16.0713,15.9476,16.0713,24800.0
2009-03-10 11:30:00,28.59,28.75,28.49,28.75,25300.0,16.0713,16.1612,16.0151,16.1612,25300.0
2009-03-10 12:00:00,28.81,28.87,28.64,28.73,14400.0,16.1949,16.2287,16.0994,16.15,14400.0
2009-03-10 12:30:00,28.77,28.77,28.66,28.68,19700.0,16.1725,16.1725,16.1106,16.1219,19700.0
2009-03-10 13:00:00,28.66,28.67,28.52,28.53,11600.0,16.1106,16.1162,16.0319,16.0375,11600.0
2009-03-10 13:30:00,28.52,28.7,28.49,28.5,62300.0,16.0319,16.1331,16.0151,16.0207,62300.0
2009-03-10 14:00:00,28.5,28.53,28.3,28.47,39600.0,16.0207,16.0375,15.9083,16.0038,39600.0
2009-03-10 14:30:00,28.44,28.48,28.29,28.46,7400.0,15.987,16.0094,15.9026,15.9982,7400.0
2009-03-10 15:00:00,28.46,28.6,28.42,28.55,28200.0,15.9982,16.0769,15.9757,16.0488,28200.0
2009-03-10 15:30:00,28.55,28.65,28.46,28.6,22700.0,16.0488,16.105,15.9982,16.0769,22700.0
2009-03-11 09:30:00,29.13,29.43,28.89,29.31,135100.0,16.3748,16.5435,16.2399,16.476,135100.0
2009-03-11 10:00:00,29.28,29.33,29.09,29.17,52600.0,16.4591,16.4873,16.3523,16.3973,52600.0
2009-03-11 10:30:00,29.17,29.2,29.01,29.11,28700.0,16.3973,16.4142,16.3074,16.3636,28700.0
2009-03-11 11:00:00,29.1,29.18,28.77,28.83,72500.0,16.358,16.4029,16.1725,16.2062,72500.0
2009-03-11 11:30:00,28.83,28.9,28.73,28.9,26200.0,16.2062,16.2455,16.15,16.2455,26200.0
2009-03-11 12:00:00,28.89,29.03,28.86,28.86,20500.0,16.2399,16.3186,16.2231,16.2231,20500.0
2009-03-11 12:30:00,28.9,28.95,28.77,28.8,25100.0,16.2455,16.2736,16.1725,16.1893,25100.0
2009-03-11 13:00:00,28.74,28.84,28.72,28.73,5000.0,16.1556,16.2118,16.1444,16.15,5000.0
2009-03-11 13:30:00,28.79,28.92,28.72,28.89,19400.0,16.1837,16.2568,16.1444,16.2399,19400.0
2009-03-11 14:00:00,28.89,28.89,28.51,28.52,16600.0,16.2399,16.2399,16.0263,16.0319,16600.0
2009-03-11 14:30:00,28.56,28.78,28.56,28.73,10700.0,16.0544,16.1781,16.0544,16.15,10700.0
2009-03-11 15:00:00,28.71,29.09,28.71,29.01,13100.0,16.1387,16.3523,16.1387,16.3074,13100.0
2009-03-11 15:30:00,28.97,29.12,28.82,28.87,22100.0,16.2849,16.3692,16.2006,16.2287,22100.0
2009-03-12 09:30:00,28.7,28.75,28.42,28.51,54300.0,16.1331,16.1612,15.9757,16.0263,54300.0
2009-03-12 10:00:00,28.53,28.84,28.53,28.83,38500.0,16.0375,16.2118,16.0375,16.2062,38500.0
2009-03-12 10:30:00,28.83,29.09,28.74,29.03,18900.0,16.2062,16.3523,16.1556,16.3186,18900.0
2009-03-12 11:00:00,29.02,29.04,28.89,28.9,8400.0,16.313,16.3242,16.2399,16.2455,8400.0
2009-03-12 11:30:00,28.89,29.19,28.88,29.13,31800.0,16.2399,16.4086,16.2343,16.3748,31800.0
2009-03-12 12:00:00,29.14,29.24,29.07,29.07,12600.0,16.3804,16.4367,16.3411,16.3411,12600.0
2009-03-12 12:30:00,29.1,29.27,29.06,29.25,27400.0,16.358,16.4535,16.3355,16.4423,27400.0
2009-03-12 13:00:00,29.28,29.38,29.25,29.32,9100.0,16.4591,16.5154,16.4423,16.4816,9100.0
2009-03-12 13:30:00,29.3,29.46,29.3,29.41,26400.0,16.4704,16.5603,16.4704,16.5322,26400.0
2009-03-12 14:00:00,29.43,29.55,29.35,29.47,21000.0,16.5435,16.6109,16.4985,16.566,21000.0
2009-03-12 14:30:00,29.49,29.68,29.46,29.65,12200.0,16.5772,16.684,16.5603,16.6671,12200.0
2009-03-12 15:00:00,29.62,29.79,29.59,29.75,30400.0,16.6503,16.7458,16.6334,16.7233,30400.0
2009-03-12 15:30:00,29.75,29.9,29.71,29.86,33300.0,16.7233,16.8077,16.7009,16.7852,33300.0
2009-03-13 09:30:00,30.05,30.05,29.81,29.85,73900.0,16.892,16.892,16.7571,16.7796,73900.0
2009-03-13 10:00:00,29.94,30.07,29.82,29.82,9800.0,16.8302,16.9032,16.7627,16.7627,9800.0
2009-03-13 10:30:00,29.78,29.95,29.73,29.75,68500.0,16.7402,16.8358,16.7121,16.7233,68500.0
2009-03-13 11:00:00,29.78,29.8,29.58,29.63,19300.0,16.7402,16.7515,16.6278,16.6559,19300.0
2009-03-13 11:30:00,29.63,29.65,29.41,29.51,5700.0,16.6559,16.6671,16.5322,16.5884,5700.0
2009-03-13 12:00:00,29.58,29.58,29.42,29.53,11600.0,16.6278,16.6278,16.5378,16.5997,11600.0
2009-03-13 12:30:00,29.6,29.75,29.59,29.66,14100.0,16.639,16.7233,16.6334,16.6728,14100.0
2009-03-13 13:00:00,29.68,29.81,29.66,29.8,9900.0,16.684,16.7571,16.6728,16.7515,9900.0
2009-03-13 13:30:00,29.82,29.82,29.66,29.76,42500.0,16.7627,16.7627,16.6728,16.729,42500.0
2009-03-13 14:00:00,29.75,29.85,29.71,29.71,10600.0,16.7233,16.7796,16.7009,16.7009,10600.0
2009-03-13 14:30:00,29.72,29.9,29.72,29.81,35900.0,16.7065,16.8077,16.7065,16.7571,35900.0
2009-03-13 15:00:00,29.79,29.96,29.78,29.93,19700.0,16.7458,16.8414,16.7402,16.8245,19700.0
2009-03-13 15:30:00,29.94,29.99,29.84,29.87,55700.0,16.8302,16.8583,16.7739,16.7908,55700.0
2009-03-16 09:30:00,30.43,30.51,30.37,30.39,25700.0,17.1056,17.1506,17.0719,17.0831,25700.0
2009-03-16 10:00:00,30.42,30.43,30.14,30.2,22600.0,17.1,17.1056,16.9426,16.9763,22600.0
2009-03-16 10:30:00,30.26,30.36,30.24,30.31,73200.0,17.01,17.0662,16.9988,17.0381,73200.0
2009-03-16 11:00:00,30.33,30.61,30.33,30.6,6900.0,17.0494,17.2068,17.0494,17.2012,6900.0
2009-03-16 11:30:00,30.6,30.6,30.44,30.45,5300.0,17.2012,17.2012,17.1112,17.1168,5300.0
2009-03-16 12:00:00,30.4,30.6,30.38,30.6,12300.0,17.0887,17.2012,17.0775,17.2012,12300.0
2009-03-16 12:30:00,30.6,30.89,30.6,30.89,16200.0,17.2012,17.3642,17.2012,17.3642,16200.0
2009-03-16 13:00:00,30.87,30.89,30.75,30.85,18700.0,17.3529,17.3642,17.2855,17.3417,18700.0
2009-03-16 13:30:00,30.83,30.89,30.71,30.71,16300.0,17.3304,17.3642,17.263,17.263,16300.0
2009-03-16 14:00:00,30.68,30.74,30.61,30.64,4100.0,17.2461,17.2799,17.2068,17.2236,4100.0
2009-03-16 14:30:00,30.6,30.68,30.48,30.48,12900.0,17.2012,17.2461,17.1337,17.1337,12900.0
2009-03-16 15:00:00,30.51,30.51,30.3,30.35,3400.0,17.1506,17.1506,17.0325,17.0606,3400.0
2009-03-16 15:30:00,30.38,30.38,30.16,30.19,16700.0,17.0775,17.0775,16.9538,16.9707,16700.0
2009-03-17 09:30:00,30.1,30.13,29.85,30.04,234800.0,16.9201,16.937,16.7796,16.8864,234800.0
2009-03-17 10:00:00,30.0,30.19,30.0,30.09,18800.0,16.8639,16.9707,16.8639,16.9145,18800.0
2009-03-17 10:30:00,30.02,30.33,30.02,30.32,16200.0,16.8751,17.0494,16.8751,17.0438,16200.0
2009-03-17 11:00:00,30.28,30.31,30.11,30.16,55800.0,17.0213,17.0381,16.9257,16.9538,55800.0
2009-03-17 11:30:00,30.19,30.25,30.12,30.2,8600.0,16.9707,17.0044,16.9313,16.9763,8600.0
2009-03-17 12:00:00,30.3,30.4,30.29,30.39,12400.0,17.0325,17.0887,17.0269,17.0831,12400.0
2009-03-17 12:30:00,30.37,30.6,30.37,30.53,6200.0,17.0719,17.2012,17.0719,17.1618,6200.0
2009-03-17 13:00:00,30.55,30.69,30.5,30.64,13200.0,17.1731,17.2517,17.1449,17.2236,13200.0
2009-03-17 13:30:00,30.65,30.78,30.51,30.56,28800.0,17.2293,17.3023,17.1506,17.1787,28800.0
2009-03-17 14:00:00,30.54,30.6,30.52,30.6,15300.0,17.1674,17.2012,17.1562,17.2012,15300.0
2009-03-17 14:30:00,30.49,30.73,30.49,30.67,12400.0,17.1393,17.2742,17.1393,17.2405,12400.0
2009-03-17 15:00:00,30.61,30.9,30.61,30.86,14200.0,17.2068,17.3698,17.2068,17.3473,14200.0
2009-03-17 15:30:00,30.81,30.99,30.72,30.97,22700.0,17.3192,17.4204,17.2686,17.4091,22700.0
2009-03-18 09:30:00,30.46,30.57,30.42,30.45,20400.0,17.1225,17.1843,17.1,17.1168,20400.0
2009-03-18 10:00:00,30.45,30.49,30.34,30.42,13000.0,17.1168,17.1393,17.055,17.1,13000.0
2009-03-18 10:30:00,30.37,30.42,30.22,30.42,7000.0,17.0719,17.1,16.9875,17.1,7000.0
2009-03-18 11:00:00,30.38,30.45,30.26,30.28,16900.0,17.0775,17.1168,17.01,17.0213,16900.0
2009-03-18 11:30:00,30.3,30.33,30.17,30.3,9800.0,17.0325,17.0494,16.9594,17.0325,9800.0
2009-03-18 12:00:00,30.38,30.56,30.38,30.54,9700.0,17.0775,17.1787,17.0775,17.1674,9700.0
2009-03-18 12:30:00,30.46,30.63,30.44,30.63,13900.0,17.1225,17.218,17.1112,17.218,13900.0
2009-03-18 13:00:00,30.6,30.62,30.49,30.59,31700.0,17.2012,17.2124,17.1393,17.1955,31700.0
2009-03-18 13:30:00,30.59,30.73,30.54,30.6,74100.0,17.1955,17.2742,17.1674,17.2012,74100.0
2009-03-18 14:00:00,30.5,31.38,30.48,31.26,95800.0,17.1449,17.6396,17.1337,17.5722,95800.0
2009-03-18 14:30:00,31.28,31.85,31.24,31.81,48400.0,17.5834,17.9038,17.5609,17.8813,48400.0
2009-03-18 15:00:00,31.81,31.9,31.49,31.6,41200.0,17.8813,17.9319,17.7015,17.7633,41200.0
2009-03-18 15:30:00,31.61,31.81,31.43,31.77,40200.0,17.7689,17.8813,17.6677,17.8588,40200.0
2009-03-19 09:30:00,32.47,32.56,32.02,32.11,48900.0,18.2523,18.3029,17.9994,18.05,48900.0
2009-03-19 10:00:00,32.11,32.33,32.06,32.23,24100.0,18.05,18.1736,18.0219,18.1174,24100.0
2009-03-19 10:30:00,32.3,32.44,32.26,32.35,44100.0,18.1568,18.2355,18.1343,18.1849,44100.0
2009-03-19 11:00:00,32.38,32.43,32.17,32.17,15800.0,18.2017,18.2299,18.0837,18.0837,15800.0
2009-03-19 11:30:00,32.13,32.13,31.9,32.11,21200.0,18.0612,18.0612,17.9319,18.05,21200.0
2009-03-19 12:00:00,32.11,32.12,31.86,31.97,7400.0,18.05,18.0556,17.9094,17.9713,7400.0
2009-03-19 12:30:00,32.0,32.07,31.97,31.99,8900.0,17.9881,18.0275,17.9713,17.9825,8900.0
2009-03-19 13:00:00,31.97,32.06,31.85,31.99,31600.0,17.9713,18.0219,17.9038,17.9825,31600.0
2009-03-19 13:30:00,32.03,32.06,31.93,31.99,11900.0,18.005,18.0219,17.9488,17.9825,11900.0
2009-03-19 14:00:00,31.92,32.05,31.85,31.85,5900.0,17.9432,18.0162,17.9038,17.9038,5900.0
2009-03-19 14:30:00,31.86,32.26,31.68,31.8,123200.0,17.9094,18.1343,17.8083,17.8757,123200.0
2009-03-19 15:00:00,31.81,31.95,31.76,31.84,34900.0,17.8813,17.96,17.8532,17.8982,34900.0
2009-03-19 15:30:00,31.86,31.95,31.74,31.77,26600.0,17.9094,17.96,17.842,17.8588,26600.0
2009-03-20 09:30:00,31.94,31.98,31.8,31.8,81500.0,17.9544,17.9769,17.8757,17.8757,81500.0
2009-03-20 10:00:00,31.8,31.88,31.75,31.88,18000.0,17.8757,17.9207,17.8476,17.9207,18000.0
2009-03-20 10:30:00,31.91,31.91,31.78,31.9,20900.0,17.9375,17.9375,17.8645,17.9319,20900.0
2009-03-20 11:00:00,31.86,31.86,31.59,31.59,20200.0,17.9094,17.9094,17.7577,17.7577,20200.0
2009-03-20 11:30:00,31.63,31.73,31.63,31.63,5800.0,17.7802,17.8364,17.7802,17.7802,5800.0
2009-03-20 12:00:00,31.68,31.88,31.65,31.81,39200.0,17.8083,17.9207,17.7914,17.8813,39200.0
2009-03-20 12:30:00,31.83,31.88,31.6,31.71,7200.0,17.8926,17.9207,17.7633,17.8251,7200.0
2009-03-20 13:00:00,31.72,31.73,31.5,31.5,13200.0,17.8307,17.8364,17.7071,17.7071,13200.0
2009-03-20 13:30:00,31.54,31.59,31.36,31.37,19200.0,17.7296,17.7577,17.6284,17.634,19200.0
2009-03-20 14:00:00,31.34,31.34,31.22,31.31,6700.0,17.6171,17.6171,17.5497,17.6003,6700.0
2009-03-20 14:30:00,31.31,31.36,31.21,31.33,17500.0,17.6003,17.6284,17.5441,17.6115,17500.0
2009-03-20 15:00:00,31.44,31.5,31.34,31.42,17400.0,17.6733,17.7071,17.6171,17.6621,17400.0
2009-03-20 15:30:00,31.45,31.5,31.31,31.34,36800.0,17.679,17.7071,17.6003,17.6171,36800.0
2009-03-23 09:30:00,32.36,32.4,32.1,32.13,25900.0,18.1905,18.213,18.0444,18.0612,25900.0
2009-03-23 10:00:00,32.2,32.61,32.18,32.52,30600.0,18.1006,18.331,18.0893,18.2804,30600.0
2009-03-23 10:30:00,32.59,32.7,32.5,32.7,14700.0,18.3198,18.3816,18.2692,18.3816,14700.0
2009-03-23 11:00:00,32.67,32.8,32.58,32.58,86000.0,18.3648,18.4378,18.3142,18.3142,86000.0
2009-03-23 11:30:00,32.58,32.87,32.58,32.84,8100.0,18.3142,18.4772,18.3142,18.4603,8100.0
2009-03-23 12:00:00,32.85,32.86,32.74,32.84,9300.0,18.4659,18.4716,18.4041,18.4603,9300.0
2009-03-23 12:30:00,32.86,32.86,32.75,32.81,33700.0,18.4716,18.4716,18.4097,18.4435,33700.0
2009-03-23 13:00:00,32.78,33.02,32.76,32.89,11200.0,18.4266,18.5615,18.4154,18.4884,11200.0
2009-03-23 13:30:00,32.87,32.91,32.77,32.82,24400.0,18.4772,18.4997,18.421,18.4491,24400.0
2009-03-23 14:00:00,32.93,32.94,32.82,32.91,5600.0,18.5109,18.5165,18.4491,18.4997,5600.0
2009-03-23 14:30:00,32.94,33.2,32.94,33.2,10200.0,18.5165,18.6627,18.5165,18.6627,10200.0
2009-03-23 15:00:00,33.17,33.25,33.1,33.25,21100.0,18.6458,18.6908,18.6065,18.6908,21100.0
2009-03-23 15:30:00,33.32,33.59,33.29,33.56,39600.0,18.7301,18.8819,18.7133,18.8651,39600.0
2009-03-24 09:30:00,32.63,32.78,32.62,32.73,16600.0,18.3423,18.4266,18.3367,18.3985,16600.0
2009-03-24 10:00:00,32.84,32.98,32.7,32.78,12100.0,18.4603,18.539,18.3816,18.4266,12100.0
2009-03-24 10:30:00,32.67,32.73,32.6,32.66,8900.0,18.3648,18.3985,18.3254,18.3591,8900.0
2009-03-24 11:00:00,32.66,32.86,32.6,32.86,12900.0,18.3591,18.4716,18.3254,18.4716,12900.0
2009-03-24 11:30:00,32.81,32.88,32.76,32.76,11000.0,18.4435,18.4828,18.4154,18.4154,11000.0
2009-03-24 12:00:00,32.75,32.91,32.69,32.82,18300.0,18.4097,18.4997,18.376,18.4491,18300.0
2009-03-24 12:30:00,32.9,33.06,32.79,33.06,11000.0,18.4941,18.584,18.4322,18.584,11000.0
2009-03-24 13:00:00,33.06,33.17,33.01,33.03,77200.0,18.584,18.6458,18.5559,18.5671,77200.0
2009-03-24 13:30:00,33.04,33.09,32.85,32.85,2700.0,18.5728,18.6009,18.4659,18.4659,2700.0
2009-03-24 14:00:00,32.86,33.03,32.84,32.85,4200.0,18.4716,18.5671,18.4603,18.4659,4200.0
2009-03-24 14:30:00,32.87,32.96,32.76,32.78,19300.0,18.4772,18.5278,18.4154,18.4266,19300.0
2009-03-24 15:00:00,32.83,32.86,32.67,32.77,9700.0,18.4547,18.4716,18.3648,18.421,9700.0
2009-03-24 15:30:00,32.76,32.76,32.39,32.42,28000.0,18.4154,18.4154,18.2074,18.2242,28000.0
2009-03-25 09:30:00,32.71,33.02,32.54,33.02,34900.0,18.3873,18.5615,18.2917,18.5615,34900.0
2009-03-25 10:00:00,33.09,33.32,32.97,32.97,26200.0,18.6009,18.7301,18.5334,18.5334,26200.0
2009-03-25 10:30:00,33.03,33.22,33.01,33.08,11600.0,18.5671,18.6739,18.5559,18.5952,11600.0
2009-03-25 11:00:00,33.07,33.18,33.02,33.15,8800.0,18.5896,18.6515,18.5615,18.6346,8800.0
2009-03-25 11:30:00,33.16,33.21,33.04,33.13,9800.0,18.6402,18.6683,18.5728,18.6233,9800.0
2009-03-25 12:00:00,33.11,33.22,32.9,33.0,19300.0,18.6121,18.6739,18.4941,18.5503,19300.0
2009-03-25 12:30:00,33.0,33.05,32.89,33.02,17400.0,18.5503,18.5784,18.4884,18.5615,17400.0
2009-03-25 13:00:00,33.01,33.07,32.8,32.8,11100.0,18.5559,18.5896,18.4378,18.4378,11100.0
2009-03-25 13:30:00,32.8,32.8,32.6,32.7,14900.0,18.4378,18.4378,18.3254,18.3816,14900.0
2009-03-25 14:00:00,32.62,32.62,32.41,32.5,16300.0,18.3367,18.3367,18.2186,18.2692,16300.0
2009-03-25 14:30:00,32.48,32.49,32.18,32.24,40500.0,18.258,18.2636,18.0893,18.123,40500.0
2009-03-25 15:00:00,32.23,32.51,32.15,32.5,22100.0,18.1174,18.2748,18.0725,18.2692,22100.0
2009-03-25 15:30:00,32.53,32.99,32.43,32.93,35400.0,18.2861,18.5446,18.2299,18.5109,35400.0
2009-03-26 09:30:00,33.07,33.18,32.8,32.89,24100.0,18.5896,18.6515,18.4378,18.4884,24100.0
2009-03-26 10:00:00,32.9,32.97,32.66,32.73,10500.0,18.4941,18.5334,18.3591,18.3985,10500.0
2009-03-26 10:30:00,32.75,32.9,32.74,32.75,13500.0,18.4097,18.4941,18.4041,18.4097,13500.0
2009-03-26 11:00:00,32.82,32.95,32.82,32.93,8100.0,18.4491,18.5222,18.4491,18.5109,8100.0
2009-03-26 11:30:00,32.95,32.98,32.84,32.9,3800.0,18.5222,18.539,18.4603,18.4941,3800.0
2009-03-26 12:00:00,32.88,33.1,32.88,33.1,5100.0,18.4828,18.6065,18.4828,18.6065,5100.0
2009-03-26 12:30:00,33.05,33.16,32.97,33.02,30900.0,18.5784,18.6402,18.5334,18.5615,30900.0
2009-03-26 13:00:00,32.99,33.48,32.99,33.42,19200.0,18.5446,18.8201,18.5446,18.7864,19200.0
2009-03-26 13:30:00,33.35,33.35,33.18,33.21,12200.0,18.747,18.747,18.6515,18.6683,12200.0
2009-03-26 14:00:00,33.22,33.34,33.16,33.16,16600.0,18.6739,18.7414,18.6402,18.6402,16600.0
2009-03-26 14:30:00,33.1,33.12,32.91,32.91,20400.0,18.6065,18.6177,18.4997,18.4997,20400.0
2009-03-26 15:00:00,32.96,33.13,32.95,33.11,13000.0,18.5278,18.6233,18.5222,18.6121,13000.0
2009-03-26 15:30:00,33.15,33.3,33.14,33.23,27500.0,18.6346,18.7189,18.629,18.6796,27500.0
2009-03-27 09:30:00,32.22,32.25,32.07,32.16,36200.0,18.1118,18.1287,18.0275,18.0781,36200.0
2009-03-27 10:00:00,32.14,32.17,31.91,31.98,40300.0,18.0668,18.0837,17.9375,17.9769,40300.0
2009-03-27 10:30:00,31.97,32.14,31.95,32.08,49900.0,17.9713,18.0668,17.96,18.0331,49900.0
2009-03-27 11:00:00,32.08,32.17,32.04,32.09,33900.0,18.0331,18.0837,18.0106,18.0387,33900.0
2009-03-27 11:30:00,32.09,32.17,32.01,32.12,21500.0,18.0387,18.0837,17.9938,18.0556,21500.0
2009-03-27 12:00:00,32.13,32.28,32.0,32.0,33400.0,18.0612,18.1455,17.9881,17.9881,33400.0
2009-03-27 12:30:00,31.99,32.14,31.91,31.91,33100.0,17.9825,18.0668,17.9375,17.9375,33100.0
2009-03-27 13:00:00,31.9,32.01,31.89,31.95,36400.0,17.9319,17.9938,17.9263,17.96,36400.0
2009-03-27 13:30:00,31.98,32.01,31.76,31.82,26400.0,17.9769,17.9938,17.8532,17.887,26400.0
2009-03-27 14:00:00,31.84,31.98,31.8,31.98,29600.0,17.8982,17.9769,17.8757,17.9769,29600.0
2009-03-27 14:30:00,31.97,32.06,31.92,32.04,34400.0,17.9713,18.0219,17.9432,18.0106,34400.0
2009-03-27 15:00:00,32.05,32.12,31.93,31.98,19500.0,18.0162,18.0556,17.9488,17.9769,19500.0
2009-03-27 15:30:00,31.95,32.0,31.83,31.85,60900.0,17.96,17.9881,17.8926,17.9038,60900.0
2009-03-30 09:30:00,31.03,31.03,30.73,30.8,81200.0,17.4429,17.4429,17.2742,17.3136,81200.0
2009-03-30 10:00:00,30.87,30.93,30.76,30.88,44400.0,17.3529,17.3867,17.2911,17.3586,44400.0
2009-03-30 10:30:00,30.77,30.79,30.62,30.73,27700.0,17.2967,17.308,17.2124,17.2742,27700.0
2009-03-30 11:00:00,30.7,30.79,30.61,30.64,16200.0,17.2574,17.308,17.2068,17.2236,16200.0
2009-03-30 11:30:00,30.62,30.62,30.47,30.52,38100.0,17.2124,17.2124,17.1281,17.1562,38100.0
2009-03-30 12:00:00,30.52,30.67,30.51,30.67,10000.0,17.1562,17.2405,17.1506,17.2405,10000.0
2009-03-30 12:30:00,30.68,30.68,30.6,30.62,5700.0,17.2461,17.2461,17.2012,17.2124,5700.0
2009-03-30 13:00:00,30.58,30.63,30.55,30.6,7900.0,17.1899,17.218,17.1731,17.2012,7900.0
2009-03-30 13:30:00,30.61,30.64,30.36,30.36,35800.0,17.2068,17.2236,17.0662,17.0662,35800.0
2009-03-30 14:00:00,30.36,30.52,30.36,30.46,9300.0,17.0662,17.1562,17.0662,17.1225,9300.0
2009-03-30 14:30:00,30.44,30.5,30.38,30.38,9100.0,17.1112,17.1449,17.0775,17.0775,9100.0
2009-03-30 15:00:00,30.4,30.59,30.36,30.56,30600.0,17.0887,17.1955,17.0662,17.1787,30600.0
2009-03-30 15:30:00,30.51,30.7,30.47,30.65,18900.0,17.1506,17.2574,17.1281,17.2293,18900.0
2009-03-31 09:30:00,31.49,31.57,31.31,31.48,46900.0,17.7015,17.7464,17.6003,17.6958,46900.0
2009-03-31 10:00:00,31.42,31.66,31.39,31.64,46000.0,17.6621,17.797,17.6452,17.7858,46000.0
2009-03-31 10:30:00,31.72,31.86,31.64,31.66,55400.0,17.8307,17.9094,17.7858,17.797,55400.0
2009-03-31 11:00:00,31.69,31.89,31.69,31.89,31300.0,17.8139,17.9263,17.8139,17.9263,31300.0
2009-03-31 11:30:00,31.86,31.97,31.81,31.85,58000.0,17.9094,17.9713,17.8813,17.9038,58000.0
2009-03-31 12:00:00,31.85,31.85,31.67,31.67,14600.0,17.9038,17.9038,17.8026,17.8026,14600.0
2009-03-31 12:30:00,31.67,31.8,31.67,31.8,2400.0,17.8026,17.8757,17.8026,17.8757,2400.0
2009-03-31 13:00:00,31.81,32.04,31.81,32.04,10300.0,17.8813,18.0106,17.8813,18.0106,10300.0
2009-03-31 13:30:00,31.98,32.12,31.98,32.04,17300.0,17.9769,18.0556,17.9769,18.0106,17300.0
2009-03-31 14:00:00,32.08,32.18,32.08,32.15,8400.0,18.0331,18.0893,18.0331,18.0725,8400.0
2009-03-31 14:30:00,32.15,32.3,32.15,32.16,12900.0,18.0725,18.1568,18.0725,18.0781,12900.0
2009-03-31 15:00:00,32.12,32.22,32.07,32.22,18500.0,18.0556,18.1118,18.0275,18.1118,18500.0
2009-03-31 15:30:00,32.23,32.23,31.88,31.91,25500.0,18.1174,18.1174,17.9207,17.9375,25500.0
2009-04-01 09:30:00,31.57,31.68,31.47,31.67,28800.0,17.7464,17.8083,17.6902,17.8026,28800.0
2009-04-01 10:00:00,31.73,32.27,31.73,32.18,26200.0,17.8364,18.1399,17.8364,18.0893,26200.0
2009-04-01 10:30:00,32.18,32.4,32.14,32.28,21200.0,18.0893,18.213,18.0668,18.1455,21200.0
2009-04-01 11:00:00,32.32,32.32,32.2,32.23,14900.0,18.168,18.168,18.1006,18.1174,14900.0
2009-04-01 11:30:00,32.27,32.42,32.23,32.39,16300.0,18.1399,18.2242,18.1174,18.2074,16300.0
2009-04-01 12:00:00,32.4,32.61,32.4,32.53,16600.0,18.213,18.331,18.213,18.2861,16600.0
2009-04-01 12:30:00,32.49,32.53,32.33,32.33,7800.0,18.2636,18.2861,18.1736,18.1736,7800.0
2009-04-01 13:00:00,32.36,32.44,32.3,32.44,11000.0,18.1905,18.2355,18.1568,18.2355,11000.0
2009-04-01 13:30:00,32.41,32.53,32.36,32.48,17500.0,18.2186,18.2861,18.1905,18.258,17500.0
2009-04-01 14:00:00,32.52,32.72,32.52,32.66,13600.0,18.2804,18.3929,18.2804,18.3591,13600.0
2009-04-01 14:30:00,32.66,32.73,32.59,32.71,16800.0,18.3591,18.3985,18.3198,18.3873,16800.0
2009-04-01 15:00:00,32.72,32.72,32.44,32.57,37700.0,18.3929,18.3929,18.2355,18.3086,37700.0
2009-04-01 15:30:00,32.57,32.86,32.56,32.73,15100.0,18.3086,18.4716,18.3029,18.3985,15100.0
2009-04-02 09:30:00,33.94,34.06,33.88,34.06,32100.0,19.0787,19.1461,19.0449,19.1461,32100.0
2009-04-02 10:00:00,34.1,34.18,33.96,33.97,16400.0,19.1686,19.2136,19.0899,19.0955,16400.0
2009-04-02 10:30:00,33.94,34.3,33.94,34.3,8700.0,19.0787,19.281,19.0787,19.281,8700.0
2009-04-02 11:00:00,34.31,34.53,34.3,34.47,28400.0,19.2867,19.4103,19.281,19.3766,28400.0
2009-04-02 11:30:00,34.44,34.47,34.32,34.4,21400.0,19.3597,19.3766,19.2923,19.3372,21400.0
2009-04-02 12:00:00,34.42,34.75,34.42,34.75,12300.0,19.3485,19.534,19.3485,19.534,12300.0
2009-04-02 12:30:00,34.75,34.78,34.68,34.69,13800.0,19.534,19.5509,19.4946,19.5003,13800.0
2009-04-02 13:00:00,34.62,34.65,34.46,34.47,26800.0,19.4609,19.4778,19.371,19.3766,26800.0
2009-04-02 13:30:00,34.43,34.53,34.4,34.46,51300.0,19.3541,19.4103,19.3372,19.371,51300.0
2009-04-02 14:00:00,34.47,34.53,34.37,34.53,48300.0,19.3766,19.4103,19.3204,19.4103,48300.0
2009-04-02 14:30:00,34.57,34.65,34.48,34.51,13200.0,19.4328,19.4778,19.3822,19.3991,13200.0
2009-04-02 15:00:00,34.51,34.57,34.39,34.45,43200.0,19.3991,19.4328,19.3316,19.3654,43200.0
2009-04-02 15:30:00,34.48,34.48,34.17,34.19,16300.0,19.3822,19.3822,19.208,19.2192,16300.0
2009-04-03 09:30:00,34.28,34.35,34.1,34.22,61500.0,19.2698,19.3091,19.1686,19.2361,61500.0
2009-04-03 10:00:00,34.16,34.16,33.97,34.13,27900.0,19.2023,19.2023,19.0955,19.1855,27900.0
2009-04-03 10:30:00,34.13,34.15,33.89,34.02,24200.0,19.1855,19.1967,19.0506,19.1236,24200.0
2009-04-03 11:00:00,34.05,34.12,33.93,33.97,46800.0,19.1405,19.1799,19.073,19.0955,46800.0
2009-04-03 11:30:00,34.05,34.24,34.0,34.24,28400.0,19.1405,19.2473,19.1124,19.2473,28400.0
2009-04-03 12:00:00,34.29,34.37,34.27,34.37,22600.0,19.2754,19.3204,19.2642,19.3204,22600.0
2009-04-03 12:30:00,34.35,34.4,34.25,34.25,16300.0,19.3091,19.3372,19.2529,19.2529,16300.0
2009-04-03 13:00:00,34.31,34.35,34.22,34.25,19600.0,19.2867,19.3091,19.2361,19.2529,19600.0
2009-04-03 13:30:00,34.32,34.41,34.22,34.41,15800.0,19.2923,19.3429,19.2361,19.3429,15800.0
2009-04-03 14:00:00,34.41,34.57,34.34,34.57,26200.0,19.3429,19.4328,19.3035,19.4328,26200.0
2009-04-03 14:30:00,34.55,34.58,34.44,34.52,30100.0,19.4216,19.4384,19.3597,19.4047,30100.0
2009-04-03 15:00:00,34.55,34.55,34.3,34.35,21700.0,19.4216,19.4216,19.281,19.3091,21700.0
2009-04-03 15:30:00,34.31,34.58,34.26,34.58,33600.0,19.2867,19.4384,19.2586,19.4384,33600.0
2009-04-06 09:30:00,33.83,33.87,33.66,33.87,34100.0,19.0168,19.0393,18.9213,19.0393,34100.0
2009-04-06 10:00:00,33.87,34.0,33.75,33.75,27300.0,19.0393,19.1124,18.9719,18.9719,27300.0
2009-04-06 10:30:00,33.64,33.73,33.58,33.7,18700.0,18.91,18.9606,18.8763,18.9438,18700.0
2009-04-06 11:00:00,33.61,33.65,33.51,33.62,6300.0,18.8932,18.9157,18.837,18.8988,6300.0
2009-04-06 11:30:00,33.61,33.75,33.47,33.47,39900.0,18.8932,18.9719,18.8145,18.8145,39900.0
2009-04-06 12:00:00,33.48,33.54,33.44,33.45,2000.0,18.8201,18.8538,18.7976,18.8032,2000.0
2009-04-06 12:30:00,33.43,33.55,33.4,33.55,12300.0,18.792,18.8594,18.7751,18.8594,12300.0
2009-04-06 13:00:00,33.59,33.63,33.54,33.56,12500.0,18.8819,18.9044,18.8538,18.8651,12500.0
2009-04-06 13:30:00,33.53,33.67,33.47,33.63,6400.0,18.8482,18.9269,18.8145,18.9044,6400.0
2009-04-06 14:00:00,33.63,33.7,33.55,33.66,15700.0,18.9044,18.9438,18.8594,18.9213,15700.0
2009-04-06 14:30:00,33.66,33.69,33.5,33.63,8800.0,18.9213,18.9381,18.8313,18.9044,8800.0
2009-04-06 15:00:00,33.61,33.75,33.57,33.69,19800.0,18.8932,18.9719,18.8707,18.9381,19800.0
2009-04-06 15:30:00,33.68,33.95,33.68,33.93,34700.0,18.9325,19.0843,18.9325,19.073,34700.0
2009-04-07 09:30:00,33.23,33.26,32.94,33.03,28800.0,18.6796,18.6964,18.5165,18.5671,28800.0
2009-04-07 10:00:00,33.0,33.16,32.95,33.16,10100.0,18.5503,18.6402,18.5222,18.6402,10100.0
2009-04-07 10:30:00,33.18,33.39,33.18,33.31,22900.0,18.6515,18.7695,18.6515,18.7245,22900.0
2009-04-07 11:00:00,33.25,33.39,33.18,33.19,19400.0,18.6908,18.7695,18.6515,18.6571,19400.0
2009-04-07 11:30:00,33.18,33.21,33.06,33.07,14000.0,18.6515,18.6683,18.584,18.5896,14000.0
2009-04-07 12:00:00,33.05,33.18,33.03,33.06,7200.0,18.5784,18.6515,18.5671,18.584,7200.0
2009-04-07 12:30:00,33.06,33.12,33.04,33.08,5900.0,18.584,18.6177,18.5728,18.5952,5900.0
2009-04-07 13:00:00,33.08,33.08,32.86,32.86,6100.0,18.5952,18.5952,18.4716,18.4716,6100.0
2009-04-07 13:30:00,32.87,32.97,32.8,32.9,13400.0,18.4772,18.5334,18.4378,18.4941,13400.0
2009-04-07 14:00:00,32.91,32.92,32.81,32.87,8800.0,18.4997,18.5053,18.4435,18.4772,8800.0
2009-04-07 14:30:00,32.87,32.92,32.79,32.89,17100.0,18.4772,18.5053,18.4322,18.4884,17100.0
2009-04-07 15:00:00,32.89,33.1,32.84,32.99,11800.0,18.4884,18.6065,18.4603,18.5446,11800.0
2009-04-07 15:30:00,32.94,33.09,32.81,32.89,20200.0,18.5165,18.6009,18.4435,18.4884,20200.0
2009-04-08 09:30:00,33.17,33.4,33.17,33.23,12600.0,18.6458,18.7751,18.6458,18.6796,12600.0
2009-04-08 10:00:00,33.13,33.15,32.9,32.9,4700.0,18.6233,18.6346,18.4941,18.4941,4700.0
2009-04-08 10:30:00,32.95,33.11,32.94,33.05,6100.0,18.5222,18.6121,18.5165,18.5784,6100.0
2009-04-08 11:00:00,33.2,33.28,33.2,33.21,3500.0,18.6627,18.7077,18.6627,18.6683,3500.0
2009-04-08 11:30:00,33.23,33.44,33.18,33.4,207500.0,18.6796,18.7976,18.6515,18.7751,207500.0
2009-04-08 12:00:00,33.38,33.4,33.29,33.39,5100.0,18.7639,18.7751,18.7133,18.7695,5100.0
2009-04-08 12:30:00,33.38,33.58,33.34,33.57,3900.0,18.7639,18.8763,18.7414,18.8707,3900.0
2009-04-08 13:00:00,33.49,33.49,33.43,33.46,3400.0,18.8257,18.8257,18.792,18.8088,3400.0
2009-04-08 13:30:00,33.51,33.54,33.38,33.4,7200.0,18.837,18.8538,18.7639,18.7751,7200.0
2009-04-08 14:00:00,33.37,33.37,33.17,33.23,4200.0,18.7583,18.7583,18.6458,18.6796,4200.0
2009-04-08 14:30:00,33.27,33.29,33.14,33.14,22000.0,18.702,18.7133,18.629,18.629,22000.0
2009-04-08 15:00:00,33.1,33.1,32.98,33.08,27700.0,18.6065,18.6065,18.539,18.5952,27700.0
2009-04-08 15:30:00,33.11,33.26,33.11,33.24,7200.0,18.6121,18.6964,18.6121,18.6852,7200.0
2009-04-09 09:30:00,34.01,34.02,33.8,34.0,42800.0,19.118,19.1236,19.0,19.1124,42800.0
2009-04-09 10:00:00,34.0,34.07,33.93,33.98,8900.0,19.1124,19.1517,19.073,19.1012,8900.0
2009-04-09 10:30:00,34.01,34.01,33.78,33.81,15400.0,19.118,19.118,18.9887,19.0056,15400.0
2009-04-09 11:00:00,33.8,33.81,33.68,33.7,6700.0,19.0,19.0056,18.9325,18.9438,6700.0
2009-04-09 11:30:00,33.72,33.75,33.65,33.65,4800.0,18.955,18.9719,18.9157,18.9157,4800.0
2009-04-09 12:00:00,33.7,33.71,33.59,33.67,5400.0,18.9438,18.9494,18.8819,18.9269,5400.0
2009-04-09 12:30:00,33.67,33.81,33.67,33.78,49100.0,18.9269,19.0056,18.9269,18.9887,49100.0
2009-04-09 13:00:00,33.78,33.87,33.78,33.78,195600.0,18.9887,19.0393,18.9887,18.9887,195600.0
2009-04-09 13:30:00,33.83,33.86,33.78,33.78,5200.0,19.0168,19.0337,18.9887,18.9887,5200.0
2009-04-09 14:00:00,33.86,33.89,33.81,33.87,4200.0,19.0337,19.0506,19.0056,19.0393,4200.0
2009-04-09 14:30:00,33.85,33.96,33.81,33.96,8000.0,19.0281,19.0899,19.0056,19.0899,8000.0
2009-04-09 15:00:00,33.91,33.95,33.82,33.89,13800.0,19.0618,19.0843,19.0112,19.0506,13800.0
2009-04-09 15:30:00,33.88,34.04,33.85,34.04,13700.0,19.0449,19.1349,19.0281,19.1349,13700.0
2009-04-13 09:30:00,33.97,34.11,33.94,33.94,29900.0,19.0955,19.1742,19.0787,19.0787,29900.0
2009-04-13 10:00:00,33.98,34.3,33.98,34.23,17300.0,19.1012,19.281,19.1012,19.2417,17300.0
2009-04-13 10:30:00,34.22,34.28,34.08,34.22,34500.0,19.2361,19.2698,19.1574,19.2361,34500.0
2009-04-13 11:00:00,34.17,34.21,34.11,34.19,28900.0,19.208,19.2304,19.1742,19.2192,28900.0
2009-04-13 11:30:00,34.21,34.22,34.14,34.18,225100.0,19.2304,19.2361,19.1911,19.2136,225100.0
2009-04-13 12:00:00,34.21,34.28,34.21,34.26,9500.0,19.2304,19.2698,19.2304,19.2586,9500.0
2009-04-13 12:30:00,34.25,34.35,34.25,34.35,7900.0,19.2529,19.3091,19.2529,19.3091,7900.0
2009-04-13 13:00:00,34.34,34.43,34.28,34.42,1900.0,19.3035,19.3541,19.2698,19.3485,1900.0
2009-04-13 13:30:00,34.45,34.49,34.35,34.49,24600.0,19.3654,19.3878,19.3091,19.3878,24600.0
2009-04-13 14:00:00,34.47,34.51,34.36,34.41,9900.0,19.3766,19.3991,19.3148,19.3429,9900.0
2009-04-13 14:30:00,34.39,34.44,34.31,34.31,34700.0,19.3316,19.3597,19.2867,19.2867,34700.0
2009-04-13 15:00:00,34.31,34.63,34.27,34.59,223900.0,19.2867,19.4665,19.2642,19.4441,223900.0
2009-04-13 15:30:00,34.59,34.76,34.44,34.44,30600.0,19.4441,19.5396,19.3597,19.3597,30600.0
2009-04-14 09:30:00,34.07,34.3,34.0,34.3,22400.0,19.1517,19.281,19.1124,19.281,22400.0
2009-04-14 10:00:00,34.33,34.44,34.27,34.4,26800.0,19.2979,19.3597,19.2642,19.3372,26800.0
2009-04-14 10:30:00,34.45,34.59,34.45,34.53,30300.0,19.3654,19.4441,19.3654,19.4103,30300.0
2009-04-14 11:00:00,34.52,34.59,34.39,34.39,32400.0,19.4047,19.4441,19.3316,19.3316,32400.0
2009-04-14 11:30:00,34.37,34.58,34.37,34.51,9700.0,19.3204,19.4384,19.3204,19.3991,9700.0
2009-04-14 12:00:00,34.47,34.5,34.38,34.44,12100.0,19.3766,19.3935,19.326,19.3597,12100.0
2009-04-14 12:30:00,34.46,34.46,34.18,34.18,18600.0,19.371,19.371,19.2136,19.2136,18600.0
2009-04-14 13:00:00,34.18,34.2,34.09,34.18,4200.0,19.2136,19.2248,19.163,19.2136,4200.0
2009-04-14 13:30:00,34.23,34.28,34.12,34.16,13000.0,19.2417,19.2698,19.1799,19.2023,13000.0
2009-04-14 14:00:00,34.19,34.28,34.12,34.28,8600.0,19.2192,19.2698,19.1799,19.2698,8600.0
2009-04-14 14:30:00,34.28,34.32,34.21,34.32,7800.0,19.2698,19.2923,19.2304,19.2923,7800.0
2009-04-14 15:00:00,34.41,34.44,34.3,34.33,14200.0,19.3429,19.3597,19.281,19.2979,14200.0
2009-04-14 15:30:00,34.35,34.35,34.06,34.11,29900.0,19.3091,19.3091,19.1461,19.1742,29900.0
2009-04-15 09:30:00,34.04,34.22,33.93,34.16,63000.0,19.1349,19.2361,19.073,19.2023,63000.0
2009-04-15 10:00:00,34.18,34.33,34.14,34.28,40300.0,19.2136,19.2979,19.1911,19.2698,40300.0
2009-04-15 10:30:00,34.26,34.26,34.06,34.1,38200.0,19.2586,19.2586,19.1461,19.1686,38200.0
2009-04-15 11:00:00,34.07,34.2,34.04,34.12,12500.0,19.1517,19.2248,19.1349,19.1799,12500.0
2009-04-15 11:30:00,34.11,34.31,34.11,34.3,117500.0,19.1742,19.2867,19.1742,19.281,117500.0
2009-04-15 12:00:00,34.29,34.38,34.25,34.35,69800.0,19.2754,19.326,19.2529,19.3091,69800.0
2009-04-15 12:30:00,34.38,34.51,34.32,34.45,67600.0,19.326,19.3991,19.2923,19.3654,67600.0
2009-04-15 13:00:00,34.52,34.52,34.4,34.4,12500.0,19.4047,19.4047,19.3372,19.3372,12500.0
2009-04-15 13:30:00,34.42,34.48,34.29,34.33,22300.0,19.3485,19.3822,19.2754,19.2979,22300.0
2009-04-15 14:00:00,34.35,34.48,34.24,34.25,15400.0,19.3091,19.3822,19.2473,19.2529,15400.0
2009-04-15 14:30:00,34.25,34.34,34.19,34.25,27700.0,19.2529,19.3035,19.2192,19.2529,27700.0
2009-04-15 15:00:00,34.3,34.48,34.25,34.43,23900.0,19.281,19.3822,19.2529,19.3541,23900.0
2009-04-15 15:30:00,34.47,34.74,34.35,34.7,39000.0,19.3766,19.5284,19.3091,19.5059,39000.0
2009-04-16 09:30:00,34.92,34.98,34.74,34.86,34400.0,19.6296,19.6633,19.5284,19.5958,34400.0
2009-04-16 10:00:00,34.88,34.9,34.75,34.81,14100.0,19.6071,19.6183,19.534,19.5677,14100.0
2009-04-16 10:30:00,34.92,34.92,34.64,34.66,12500.0,19.6296,19.6296,19.4722,19.4834,12500.0
2009-04-16 11:00:00,34.67,34.76,34.65,34.71,8800.0,19.489,19.5396,19.4778,19.5115,8800.0
2009-04-16 11:30:00,34.77,34.92,34.77,34.88,18200.0,19.5452,19.6296,19.5452,19.6071,18200.0
2009-04-16 12:00:00,34.84,34.92,34.74,34.75,5800.0,19.5846,19.6296,19.5284,19.534,5800.0
2009-04-16 12:30:00,34.76,34.93,34.75,34.93,3500.0,19.5396,19.6352,19.534,19.6352,3500.0
2009-04-16 13:00:00,34.88,34.93,34.84,34.85,8700.0,19.6071,19.6352,19.5846,19.5902,8700.0
2009-04-16 13:30:00,34.84,34.84,34.65,34.79,13100.0,19.5846,19.5846,19.4778,19.5565,13100.0
2009-04-16 14:00:00,34.78,34.96,34.78,34.96,9400.0,19.5509,19.652,19.5509,19.652,9400.0
2009-04-16 14:30:00,34.99,35.19,34.95,35.19,25000.0,19.6689,19.7813,19.6464,19.7813,25000.0
2009-04-16 15:00:00,35.12,35.28,35.12,35.23,21500.0,19.742,19.8319,19.742,19.8038,21500.0
2009-04-16 15:30:00,35.22,35.3,35.1,35.11,36000.0,19.7982,19.8432,19.7307,19.7364,36000.0
2009-04-17 09:30:00,35.1,35.1,34.84,34.98,859900.0,19.7307,19.7307,19.5846,19.6633,859900.0
2009-04-17 10:00:00,34.99,35.07,34.89,34.92,9200.0,19.6689,19.7139,19.6127,19.6296,9200.0
2009-04-17 10:30:00,34.91,34.94,34.78,34.88,7300.0,19.6239,19.6408,19.5509,19.6071,7300.0
2009-04-17 11:00:00,34.84,34.87,34.72,34.87,14300.0,19.5846,19.6014,19.5171,19.6014,14300.0
2009-04-17 11:30:00,34.83,35.04,34.83,35.0,30200.0,19.579,19.697,19.579,19.6745,30200.0
2009-04-17 12:00:00,34.96,35.05,34.91,34.98,18000.0,19.652,19.7026,19.6239,19.6633,18000.0
2009-04-17 12:30:00,34.99,34.99,34.87,34.95,6300.0,19.6689,19.6689,19.6014,19.6464,6300.0
2009-04-17 13:00:00,34.97,35.05,34.97,35.05,16100.0,19.6577,19.7026,19.6577,19.7026,16100.0
2009-04-17 13:30:00,35.05,35.14,35.03,35.13,5500.0,19.7026,19.7532,19.6914,19.7476,5500.0
2009-04-17 14:00:00,35.14,35.16,35.04,35.13,7800.0,19.7532,19.7645,19.697,19.7476,7800.0
2009-04-17 14:30:00,35.13,35.17,35.03,35.06,6300.0,19.7476,19.7701,19.6914,19.7083,6300.0
2009-04-17 15:00:00,35.04,35.18,35.04,35.13,9700.0,19.697,19.7757,19.697,19.7476,9700.0
2009-04-17 15:30:00,35.12,35.13,35.0,35.01,22200.0,19.742,19.7476,19.6745,19.6801,22200.0
2009-04-20 09:30:00,33.98,35.4,31.97,33.59,56300.0,19.1012,19.8994,17.9713,18.8819,56300.0
2009-04-20 10:00:00,33.58,33.58,33.4,33.44,23200.0,18.8763,18.8763,18.7751,18.7976,23200.0
2009-04-20 10:30:00,33.42,33.42,33.28,33.33,4600.0,18.7864,18.7864,18.7077,18.7358,4600.0
2009-04-20 11:00:00,33.36,33.46,33.36,33.46,16400.0,18.7526,18.8088,18.7526,18.8088,16400.0
2009-04-20 11:30:00,33.44,33.46,33.31,33.39,14200.0,18.7976,18.8088,18.7245,18.7695,14200.0
2009-04-20 12:00:00,33.39,33.42,33.33,33.35,23100.0,18.7695,18.7864,18.7358,18.747,23100.0
2009-04-20 12:30:00,33.39,33.44,33.39,33.44,7500.0,18.7695,18.7976,18.7695,18.7976,7500.0
2009-04-20 13:00:00,33.42,33.42,33.21,33.25,12700.0,18.7864,18.7864,18.6683,18.6908,12700.0
2009-04-20 13:30:00,33.25,33.37,33.25,33.36,4500.0,18.6908,18.7583,18.6908,18.7526,4500.0
2009-04-20 14:00:00,33.35,33.35,33.31,33.33,2800.0,18.747,18.747,18.7245,18.7358,2800.0
2009-04-20 14:30:00,33.34,33.36,33.23,33.24,12100.0,18.7414,18.7526,18.6796,18.6852,12100.0
2009-04-20 15:00:00,33.23,33.29,33.16,33.18,18200.0,18.6796,18.7133,18.6402,18.6515,18200.0
2009-04-20 15:30:00,33.22,33.31,33.18,33.23,31200.0,18.6739,18.7245,18.6515,18.6796,31200.0
2009-04-21 09:30:00,32.92,33.23,32.78,33.17,38200.0,18.5053,18.6796,18.4266,18.6458,38200.0
2009-04-21 10:00:00,33.17,33.22,32.93,32.95,8500.0,18.6458,18.6739,18.5109,18.5222,8500.0
2009-04-21 10:30:00,32.96,33.21,32.93,33.19,4100.0,18.5278,18.6683,18.5109,18.6571,4100.0
2009-04-21 11:00:00,33.27,33.69,33.27,33.69,28400.0,18.702,18.9381,18.702,18.9381,28400.0
2009-04-21 11:30:00,33.7,33.93,33.65,33.93,22100.0,18.9438,19.073,18.9157,19.073,22100.0
2009-04-21 12:00:00,33.93,33.95,33.85,33.89,9900.0,19.073,19.0843,19.0281,19.0506,9900.0
2009-04-21 12:30:00,33.91,34.05,33.91,33.94,16400.0,19.0618,19.1405,19.0618,19.0787,16400.0
2009-04-21 13:00:00,33.95,34.0,33.86,33.96,11200.0,19.0843,19.1124,19.0337,19.0899,11200.0
2009-04-21 13:30:00,33.85,34.01,33.85,33.94,2000.0,19.0281,19.118,19.0281,19.0787,2000.0
2009-04-21 14:00:00,33.96,33.96,33.77,33.85,8900.0,19.0899,19.0899,18.9831,19.0281,8900.0
2009-04-21 14:30:00,33.92,33.97,33.86,33.88,11500.0,19.0674,19.0955,19.0337,19.0449,11500.0
2009-04-21 15:00:00,33.87,34.11,33.87,33.99,6300.0,19.0393,19.1742,19.0393,19.1068,6300.0
2009-04-21 15:30:00,34.0,34.07,33.89,34.07,22400.0,19.1124,19.1517,19.0506,19.1517,22400.0
2009-04-22 09:30:00,33.46,33.57,33.37,33.57,46500.0,18.8088,18.8707,18.7583,18.8707,46500.0
2009-04-22 10:00:00,33.63,34.19,33.63,34.17,32100.0,18.9044,19.2192,18.9044,19.208,32100.0
2009-04-22 10:30:00,34.17,34.25,34.05,34.1,12500.0,19.208,19.2529,19.1405,19.1686,12500.0
2009-04-22 11:00:00,34.11,34.12,34.01,34.11,14200.0,19.1742,19.1799,19.118,19.1742,14200.0
2009-04-22 11:30:00,34.17,34.33,34.17,34.27,14500.0,19.208,19.2979,19.208,19.2642,14500.0
2009-04-22 12:00:00,34.28,34.28,34.09,34.09,19000.0,19.2698,19.2698,19.163,19.163,19000.0
2009-04-22 12:30:00,34.09,34.15,33.96,33.96,15500.0,19.163,19.1967,19.0899,19.0899,15500.0
2009-04-22 13:00:00,34.06,34.11,33.98,34.05,21600.0,19.1461,19.1742,19.1012,19.1405,21600.0
2009-04-22 13:30:00,34.1,34.19,34.06,34.06,17200.0,19.1686,19.2192,19.1461,19.1461,17200.0
2009-04-22 14:00:00,34.02,34.24,34.02,34.24,4600.0,19.1236,19.2473,19.1236,19.2473,4600.0
2009-04-22 14:30:00,34.26,34.35,34.21,34.22,8000.0,19.2586,19.3091,19.2304,19.2361,8000.0
2009-04-22 15:00:00,34.19,34.36,34.13,34.18,21700.0,19.2192,19.3148,19.1855,19.2136,21700.0
2009-04-22 15:30:00,34.16,34.26,33.63,33.69,37200.0,19.2023,19.2586,18.9044,18.9381,37200.0
2009-04-23 09:30:00,34.22,34.37,34.19,34.19,28200.0,19.2361,19.3204,19.2192,19.2192,28200.0
2009-04-23 10:00:00,34.17,34.27,34.01,34.27,12000.0,19.208,19.2642,19.118,19.2642,12000.0
2009-04-23 10:30:00,34.29,34.4,34.16,34.19,24400.0,19.2754,19.3372,19.2023,19.2192,24400.0
2009-04-23 11:00:00,34.12,34.2,34.03,34.09,3400.0,19.1799,19.2248,19.1293,19.163,3400.0
2009-04-23 11:30:00,34.06,34.17,34.05,34.08,10800.0,19.1461,19.208,19.1405,19.1574,10800.0
2009-04-23 12:00:00,34.07,34.22,34.07,34.17,63400.0,19.1517,19.2361,19.1517,19.208,63400.0
2009-04-23 12:30:00,34.17,34.24,34.12,34.21,59800.0,19.208,19.2473,19.1799,19.2304,59800.0
2009-04-23 13:00:00,34.21,34.41,34.17,34.4,104300.0,19.2304,19.3429,19.208,19.3372,104300.0
2009-04-23 13:30:00,34.4,34.46,34.28,34.36,75600.0,19.3372,19.371,19.2698,19.3148,75600.0
2009-04-23 14:00:00,34.34,34.37,34.25,34.37,8600.0,19.3035,19.3204,19.2529,19.3204,8600.0
2009-04-23 14:30:00,34.39,34.56,34.39,34.47,13000.0,19.3316,19.4272,19.3316,19.3766,13000.0
2009-04-23 15:00:00,34.47,34.47,34.31,34.4,4900.0,19.3766,19.3766,19.2867,19.3372,4900.0
2009-04-23 15:30:00,34.36,34.74,34.31,34.71,28000.0,19.3148,19.5284,19.2867,19.5115,28000.0
2009-04-24 09:30:00,35.32,35.38,35.14,35.38,26700.0,19.8544,19.8881,19.7532,19.8881,26700.0
2009-04-24 10:00:00,35.4,35.49,35.16,35.2,15800.0,19.8994,19.95,19.7645,19.787,15800.0
2009-04-24 10:30:00,35.31,35.39,35.28,35.37,12800.0,19.8488,19.8938,19.8319,19.8825,12800.0
2009-04-24 11:00:00,35.36,35.48,35.34,35.48,25500.0,19.8769,19.9443,19.8657,19.9443,25500.0
2009-04-24 11:30:00,35.45,35.62,35.45,35.59,13000.0,19.9275,20.023,19.9275,20.0062,13000.0
2009-04-24 12:00:00,35.56,35.56,35.44,35.46,12600.0,19.9893,19.9893,19.9219,19.9331,12600.0
2009-04-24 12:30:00,35.46,35.58,35.46,35.54,10300.0,19.9331,20.0006,19.9331,19.9781,10300.0
2009-04-24 13:00:00,35.52,35.6,35.46,35.46,30400.0,19.9668,20.0118,19.9331,19.9331,30400.0
2009-04-24 13:30:00,35.5,35.5,35.36,35.36,7100.0,19.9556,19.9556,19.8769,19.8769,7100.0
2009-04-24 14:00:00,35.33,35.44,35.11,35.3,13200.0,19.86,19.9219,19.7364,19.8432,13200.0
2009-04-24 14:30:00,35.4,35.57,35.36,35.48,10400.0,19.8994,19.9949,19.8769,19.9443,10400.0
2009-04-24 15:00:00,35.48,35.57,35.48,35.53,14300.0,19.9443,19.9949,19.9443,19.9725,14300.0
2009-04-24 15:30:00,35.53,35.64,35.31,35.4,27800.0,19.9725,20.0343,19.8488,19.8994,27800.0
2009-04-27 09:30:00,34.92,34.93,34.77,34.9,61300.0,19.6296,19.6352,19.5452,19.6183,61300.0
2009-04-27 10:00:00,34.94,35.04,34.84,35.01,29300.0,19.6408,19.697,19.5846,19.6801,29300.0
2009-04-27 10:30:00,35.01,35.28,35.01,35.26,18000.0,19.6801,19.8319,19.6801,19.8207,18000.0
2009-04-27 11:00:00,35.35,35.41,35.27,35.32,11800.0,19.8713,19.905,19.8263,19.8544,11800.0
2009-04-27 11:30:00,35.32,35.4,35.27,35.37,25500.0,19.8544,19.8994,19.8263,19.8825,25500.0
2009-04-27 12:00:00,35.35,35.44,35.31,35.31,44300.0,19.8713,19.9219,19.8488,19.8488,44300.0
2009-04-27 12:30:00,35.32,35.33,35.21,35.26,21800.0,19.8544,19.86,19.7926,19.8207,21800.0
2009-04-27 13:00:00,35.21,35.21,34.94,34.94,34500.0,19.7926,19.7926,19.6408,19.6408,34500.0
2009-04-27 13:30:00,34.89,34.9,34.69,34.69,20600.0,19.6127,19.6183,19.5003,19.5003,20600.0
2009-04-27 14:00:00,34.69,34.75,34.67,34.75,17000.0,19.5003,19.534,19.489,19.534,17000.0
2009-04-27 14:30:00,34.76,34.85,34.76,34.8,8600.0,19.5396,19.5902,19.5396,19.5621,8600.0
2009-04-27 15:00:00,34.78,34.88,34.65,34.74,13700.0,19.5509,19.6071,19.4778,19.5284,13700.0
2009-04-27 15:30:00,34.74,34.95,34.71,34.84,36700.0,19.5284,19.6464,19.5115,19.5846,36700.0
2009-04-28 09:30:00,34.21,34.51,34.21,34.51,25600.0,19.2304,19.3991,19.2304,19.3991,25600.0
2009-04-28 10:00:00,34.53,34.75,34.53,34.72,6200.0,19.4103,19.534,19.4103,19.5171,6200.0
2009-04-28 10:30:00,34.72,34.88,34.68,34.75,6100.0,19.5171,19.6071,19.4946,19.534,6100.0
2009-04-28 11:00:00,34.8,34.8,34.64,34.64,3700.0,19.5621,19.5621,19.4722,19.4722,3700.0
2009-04-28 11:30:00,34.65,34.65,34.54,34.61,5700.0,19.4778,19.4778,19.4159,19.4553,5700.0
2009-04-28 12:00:00,34.64,34.76,34.61,34.75,14200.0,19.4722,19.5396,19.4553,19.534,14200.0
2009-04-28 12:30:00,34.74,34.79,34.72,34.79,3700.0,19.5284,19.5565,19.5171,19.5565,3700.0
2009-04-28 13:00:00,34.79,34.8,34.64,34.71,7200.0,19.5565,19.5621,19.4722,19.5115,7200.0
2009-04-28 13:30:00,34.72,34.84,34.7,34.72,22000.0,19.5171,19.5846,19.5059,19.5171,22000.0
2009-04-28 14:00:00,34.73,34.97,34.73,34.93,12100.0,19.5228,19.6577,19.5228,19.6352,12100.0
2009-04-28 14:30:00,35.0,35.07,34.95,34.97,6200.0,19.6745,19.7139,19.6464,19.6577,6200.0
2009-04-28 15:00:00,34.97,35.03,34.82,34.83,12900.0,19.6577,19.6914,19.5733,19.579,12900.0
2009-04-28 15:30:00,34.76,34.85,34.69,34.74,20500.0,19.5396,19.5902,19.5003,19.5284,20500.0
2009-04-29 09:30:00,35.35,35.68,35.33,35.68,50800.0,19.8713,20.0568,19.86,20.0568,50800.0
2009-04-29 10:00:00,35.68,35.8,35.61,35.79,9200.0,20.0568,20.1242,20.0174,20.1186,9200.0
2009-04-29 10:30:00,35.85,35.9,35.8,35.85,8700.0,20.1523,20.1804,20.1242,20.1523,8700.0
2009-04-29 11:00:00,35.84,35.96,35.77,35.96,18800.0,20.1467,20.2142,20.1074,20.2142,18800.0
2009-04-29 11:30:00,35.96,36.02,35.9,35.91,19300.0,20.2142,20.2479,20.1804,20.1861,19300.0
2009-04-29 12:00:00,35.9,35.92,35.82,35.89,14000.0,20.1804,20.1917,20.1355,20.1748,14000.0
2009-04-29 12:30:00,35.85,35.88,35.81,35.86,7600.0,20.1523,20.1692,20.1299,20.158,7600.0
2009-04-29 13:00:00,35.86,36.09,35.85,36.08,11800.0,20.158,20.2872,20.1523,20.2816,11800.0
2009-04-29 13:30:00,36.08,36.19,36.03,36.04,14400.0,20.2816,20.3435,20.2535,20.2591,14400.0
2009-04-29 14:00:00,36.04,36.1,35.89,35.95,17000.0,20.2591,20.2929,20.1748,20.2085,17000.0
2009-04-29 14:30:00,35.95,36.14,35.95,36.04,26500.0,20.2085,20.3154,20.2085,20.2591,26500.0
2009-04-29 15:00:00,36.05,36.13,35.8,35.83,20200.0,20.2648,20.3097,20.1242,20.1411,20200.0
2009-04-29 15:30:00,35.79,35.89,35.67,35.74,37400.0,20.1186,20.1748,20.0512,20.0905,37400.0
2009-04-30 09:30:00,36.46,36.51,36.26,36.42,63600.0,20.4952,20.5233,20.3828,20.4728,63600.0
2009-04-30 10:00:00,36.46,36.64,36.46,36.59,19800.0,20.4952,20.5964,20.4952,20.5683,19800.0
2009-04-30 10:30:00,36.62,36.66,36.55,36.66,5200.0,20.5852,20.6077,20.5458,20.6077,5200.0
2009-04-30 11:00:00,36.6,36.7,36.48,36.48,11200.0,20.5739,20.6301,20.5065,20.5065,11200.0
2009-04-30 11:30:00,36.54,36.54,36.19,36.21,21500.0,20.5402,20.5402,20.3435,20.3547,21500.0
2009-04-30 12:00:00,36.22,36.34,36.15,36.25,49500.0,20.3603,20.4278,20.321,20.3772,49500.0
2009-04-30 12:30:00,36.28,36.28,35.93,35.97,19300.0,20.3941,20.3941,20.1973,20.2198,19300.0
2009-04-30 13:00:00,35.98,36.06,35.85,35.87,14100.0,20.2254,20.2704,20.1523,20.1636,14100.0
2009-04-30 13:30:00,35.9,36.12,35.9,36.11,20900.0,20.1804,20.3041,20.1804,20.2985,20900.0
2009-04-30 14:00:00,36.13,36.27,36.11,36.2,20300.0,20.3097,20.3884,20.2985,20.3491,20300.0
2009-04-30 14:30:00,36.25,36.26,36.1,36.19,21500.0,20.3772,20.3828,20.2929,20.3435,21500.0
2009-04-30 15:00:00,36.21,36.21,35.88,35.92,23400.0,20.3547,20.3547,20.1692,20.1917,23400.0
2009-04-30 15:30:00,35.95,36.28,35.95,36.1,44500.0,20.2085,20.3941,20.2085,20.2929,44500.0
2009-05-01 09:30:00,36.49,36.49,36.23,36.34,32300.0,20.5121,20.5121,20.3659,20.4278,32300.0
2009-05-01 10:00:00,36.35,36.38,36.11,36.12,11000.0,20.4334,20.4503,20.2985,20.3041,11000.0
2009-05-01 10:30:00,36.17,36.27,36.17,36.27,3200.0,20.3322,20.3884,20.3322,20.3884,3200.0
2009-05-01 11:00:00,36.26,36.49,36.26,36.49,9800.0,20.3828,20.5121,20.3828,20.5121,9800.0
2009-05-01 11:30:00,36.46,36.47,36.36,36.41,8900.0,20.4952,20.5009,20.439,20.4671,8900.0
2009-05-01 12:00:00,36.4,36.48,36.34,36.4,14800.0,20.4615,20.5065,20.4278,20.4615,14800.0
2009-05-01 12:30:00,36.39,36.52,36.38,36.48,2600.0,20.4559,20.529,20.4503,20.5065,2600.0
2009-05-01 13:00:00,36.46,36.58,36.46,36.58,3900.0,20.4952,20.5627,20.4952,20.5627,3900.0
2009-05-01 13:30:00,36.57,36.68,36.55,36.59,10900.0,20.5571,20.6189,20.5458,20.5683,10900.0
2009-05-01 14:00:00,36.59,36.66,36.57,36.58,8100.0,20.5683,20.6077,20.5571,20.5627,8100.0
2009-05-01 14:30:00,36.57,36.6,36.47,36.49,27700.0,20.5571,20.5739,20.5009,20.5121,27700.0
2009-05-01 15:00:00,36.58,36.58,36.4,36.47,11600.0,20.5627,20.5627,20.4615,20.5009,11600.0
2009-05-01 15:30:00,36.35,36.61,36.35,36.58,16500.0,20.4334,20.5796,20.4334,20.5627,16500.0
2009-05-04 09:30:00,37.05,37.24,36.89,37.23,20600.0,20.8269,20.9337,20.737,20.9281,20600.0
2009-05-04 10:00:00,37.24,37.73,37.24,37.63,39600.0,20.9337,21.2091,20.9337,21.1529,39600.0
2009-05-04 10:30:00,37.65,37.72,37.59,37.63,24400.0,21.1642,21.2035,21.1304,21.1529,24400.0
2009-05-04 11:00:00,37.67,37.8,37.67,37.75,8000.0,21.1754,21.2485,21.1754,21.2204,8000.0
2009-05-04 11:30:00,37.7,37.79,37.62,37.66,14300.0,21.1923,21.2429,21.1473,21.1698,14300.0
2009-05-04 12:00:00,37.79,37.79,37.61,37.62,9800.0,21.2429,21.2429,21.1417,21.1473,9800.0
2009-05-04 12:30:00,37.63,37.76,37.61,37.74,5200.0,21.1529,21.226,21.1417,21.2148,5200.0
2009-05-04 13:00:00,37.74,37.8,37.73,37.73,6000.0,21.2148,21.2485,21.2091,21.2091,6000.0
2009-05-04 13:30:00,37.8,37.93,37.8,37.89,8800.0,21.2485,21.3216,21.2485,21.2991,8800.0
2009-05-04 14:00:00,37.87,37.95,37.84,37.87,25800.0,21.2878,21.3328,21.271,21.2878,25800.0
2009-05-04 14:30:00,37.92,37.92,37.8,37.8,11700.0,21.3159,21.3159,21.2485,21.2485,11700.0
2009-05-04 15:00:00,37.84,37.85,37.8,37.84,42600.0,21.271,21.2766,21.2485,21.271,42600.0
2009-05-04 15:30:00,37.85,38.11,37.79,38.07,30400.0,21.2766,21.4227,21.2429,21.4003,30400.0
2009-05-05 09:30:00,38.01,38.07,37.81,37.94,34500.0,21.3665,21.4003,21.2541,21.3272,34500.0
2009-05-05 10:00:00,37.97,38.01,37.73,37.77,10400.0,21.3441,21.3665,21.2091,21.2316,10400.0
2009-05-05 10:30:00,37.69,37.76,37.58,37.6,14500.0,21.1867,21.226,21.1248,21.1361,14500.0
2009-05-05 11:00:00,37.51,37.61,37.51,37.6,5400.0,21.0855,21.1417,21.0855,21.1361,5400.0
2009-05-05 11:30:00,37.57,37.85,37.57,37.82,25600.0,21.1192,21.2766,21.1192,21.2597,25600.0
2009-05-05 12:00:00,37.78,37.85,37.76,37.83,4200.0,21.2372,21.2766,21.226,21.2654,4200.0
2009-05-05 12:30:00,37.83,37.83,37.66,37.71,8700.0,21.2654,21.2654,21.1698,21.1979,8700.0
2009-05-05 13:00:00,37.72,37.75,37.62,37.66,13600.0,21.2035,21.2204,21.1473,21.1698,13600.0
2009-05-05 13:30:00,37.6,37.68,37.58,37.65,6600.0,21.1361,21.181,21.1248,21.1642,6600.0
2009-05-05 14:00:00,37.63,37.74,37.5,37.5,6900.0,21.1529,21.2148,21.0799,21.0799,6900.0
2009-05-05 14:30:00,37.5,37.61,37.5,37.6,7300.0,21.0799,21.1417,21.0799,21.1361,7300.0
2009-05-05 15:00:00,37.56,37.67,37.52,37.64,6800.0,21.1136,21.1754,21.0911,21.1585,6800.0
2009-05-05 15:30:00,37.74,37.81,37.67,37.73,14900.0,21.2148,21.2541,21.1754,21.2091,14900.0
2009-05-06 09:30:00,38.52,38.52,38.19,38.29,36500.0,21.6532,21.6532,21.4677,21.5239,36500.0
2009-05-06 10:00:00,38.32,38.32,37.89,37.89,22900.0,21.5408,21.5408,21.2991,21.2991,22900.0
2009-05-06 10:30:00,37.92,38.12,37.87,38.11,13600.0,21.3159,21.4284,21.2878,21.4227,13600.0
2009-05-06 11:00:00,38.1,38.12,37.96,38.03,15000.0,21.4171,21.4284,21.3384,21.3778,15000.0
2009-05-06 11:30:00,38.08,38.29,38.07,38.29,23700.0,21.4059,21.5239,21.4003,21.5239,23700.0
2009-05-06 12:00:00,38.28,38.33,38.26,38.33,23100.0,21.5183,21.5464,21.5071,21.5464,23100.0
2009-05-06 12:30:00,38.3,38.33,38.23,38.23,10900.0,21.5296,21.5464,21.4902,21.4902,10900.0
2009-05-06 13:00:00,38.21,38.3,38.17,38.22,6100.0,21.479,21.5296,21.4565,21.4846,6100.0
2009-05-06 13:30:00,38.14,38.41,38.14,38.36,13000.0,21.4396,21.5914,21.4396,21.5633,13000.0
2009-05-06 14:00:00,38.44,38.59,38.4,38.59,9900.0,21.6083,21.6926,21.5858,21.6926,9900.0
2009-05-06 14:30:00,38.61,38.7,38.58,38.64,17900.0,21.7038,21.7544,21.6869,21.7207,17900.0
2009-05-06 15:00:00,38.68,38.68,38.39,38.42,37200.0,21.7432,21.7432,21.5801,21.597,37200.0
2009-05-06 15:30:00,38.5,38.63,38.4,38.58,23300.0,21.642,21.7151,21.5858,21.6869,23300.0
2009-05-07 09:30:00,38.67,39.16,38.67,38.78,49000.0,21.7375,22.013,21.7375,21.7994,49000.0
2009-05-07 10:00:00,38.82,38.83,38.15,38.17,17400.0,21.8219,21.8275,21.4452,21.4565,17400.0
2009-05-07 10:30:00,38.12,38.4,38.03,38.31,33800.0,21.4284,21.5858,21.3778,21.5352,33800.0
2009-05-07 11:00:00,38.29,38.31,37.91,37.95,32500.0,21.5239,21.5352,21.3103,21.3328,32500.0
2009-05-07 11:30:00,37.98,38.29,37.95,38.26,15600.0,21.3497,21.5239,21.3328,21.5071,15600.0
2009-05-07 12:00:00,38.29,38.29,38.22,38.25,20000.0,21.5239,21.5239,21.4846,21.5014,20000.0
2009-05-07 12:30:00,38.25,38.4,38.23,38.29,7600.0,21.5014,21.5858,21.4902,21.5239,7600.0
2009-05-07 13:00:00,38.28,38.28,38.04,38.06,20100.0,21.5183,21.5183,21.3834,21.3946,20100.0
2009-05-07 13:30:00,38.06,38.09,37.84,37.95,29200.0,21.3946,21.4115,21.271,21.3328,29200.0
2009-05-07 14:00:00,37.94,37.95,37.79,37.92,7700.0,21.3272,21.3328,21.2429,21.3159,7700.0
2009-05-07 14:30:00,37.9,37.92,37.77,37.88,9900.0,21.3047,21.3159,21.2316,21.2935,9900.0
2009-05-07 15:00:00,37.88,37.95,37.78,37.93,7200.0,21.2935,21.3328,21.2372,21.3216,7200.0
2009-05-07 15:30:00,37.9,38.03,37.73,37.99,20000.0,21.3047,21.3778,21.2091,21.3553,20000.0
2009-05-08 09:30:00,39.06,39.21,38.87,38.97,40300.0,21.9568,22.0411,21.85,21.9062,40300.0
2009-05-08 10:00:00,38.95,39.02,38.66,38.67,89400.0,21.8949,21.9343,21.7319,21.7375,89400.0
2009-05-08 10:30:00,38.74,38.86,38.65,38.85,39700.0,21.7769,21.8443,21.7263,21.8387,39700.0
2009-05-08 11:00:00,38.84,39.05,38.82,38.88,39400.0,21.8331,21.9512,21.8219,21.8556,39400.0
2009-05-08 11:30:00,38.95,39.17,38.92,39.17,19800.0,21.8949,22.0186,21.8781,22.0186,19800.0
2009-05-08 12:00:00,39.18,39.42,39.16,39.29,14800.0,22.0242,22.1591,22.013,22.0861,14800.0
2009-05-08 12:30:00,39.29,39.44,39.29,39.36,72300.0,22.0861,22.1704,22.0861,22.1254,72300.0
2009-05-08 13:00:00,39.41,39.48,39.35,39.41,54800.0,22.1535,22.1929,22.1198,22.1535,54800.0
2009-05-08 13:30:00,39.41,39.5,39.28,39.41,11200.0,22.1535,22.2041,22.0804,22.1535,11200.0
2009-05-08 14:00:00,39.41,39.56,39.41,39.51,20600.0,22.1535,22.2378,22.1535,22.2097,20600.0
2009-05-08 14:30:00,39.53,39.75,39.51,39.66,13300.0,22.221,22.3446,22.2097,22.294,13300.0
2009-05-08 15:00:00,39.72,39.72,39.52,39.61,21600.0,22.3278,22.3278,22.2154,22.2659,21600.0
2009-05-08 15:30:00,39.63,39.73,39.58,39.63,33600.0,22.2772,22.3334,22.2491,22.2772,33600.0
2009-05-11 09:30:00,38.81,38.81,38.39,38.47,49300.0,21.8162,21.8162,21.5801,21.6251,49300.0
2009-05-11 10:00:00,38.43,38.75,38.43,38.61,17700.0,21.6026,21.7825,21.6026,21.7038,17700.0
2009-05-11 10:30:00,38.63,38.79,38.57,38.74,10000.0,21.7151,21.805,21.6813,21.7769,10000.0
2009-05-11 11:00:00,38.75,38.82,38.7,38.73,11900.0,21.7825,21.8219,21.7544,21.7713,11900.0
2009-05-11 11:30:00,38.78,38.85,38.76,38.77,18300.0,21.7994,21.8387,21.7881,21.7938,18300.0
2009-05-11 12:00:00,38.75,38.8,38.73,38.78,10700.0,21.7825,21.8106,21.7713,21.7994,10700.0
2009-05-11 12:30:00,38.78,38.78,38.66,38.66,4200.0,21.7994,21.7994,21.7319,21.7319,4200.0
2009-05-11 13:00:00,38.67,38.72,38.55,38.71,10400.0,21.7375,21.7656,21.6701,21.76,10400.0
2009-05-11 13:30:00,38.72,38.84,38.69,38.75,16600.0,21.7656,21.8331,21.7488,21.7825,16600.0
2009-05-11 14:00:00,38.72,38.74,38.67,38.71,9400.0,21.7656,21.7769,21.7375,21.76,9400.0
2009-05-11 14:30:00,38.7,38.8,38.68,38.7,10900.0,21.7544,21.8106,21.7432,21.7544,10900.0
2009-05-11 15:00:00,38.7,38.73,38.56,38.59,43300.0,21.7544,21.7713,21.6757,21.6926,43300.0
2009-05-11 15:30:00,38.57,38.61,38.48,38.52,45200.0,21.6813,21.7038,21.6307,21.6532,45200.0
2009-05-12 09:30:00,39.04,39.14,38.74,38.85,79200.0,21.9455,22.0017,21.7769,21.8387,79200.0
2009-05-12 10:00:00,38.83,38.84,38.68,38.75,40400.0,21.8275,21.8331,21.7432,21.7825,40400.0
2009-05-12 10:30:00,38.79,38.82,38.58,38.82,41000.0,21.805,21.8219,21.6869,21.8219,41000.0
2009-05-12 11:00:00,38.81,38.89,38.64,38.69,38000.0,21.8162,21.8612,21.7207,21.7488,38000.0
2009-05-12 11:30:00,38.73,38.86,38.7,38.74,17800.0,21.7713,21.8443,21.7544,21.7769,17800.0
2009-05-12 12:00:00,38.78,38.81,38.53,38.56,9600.0,21.7994,21.8162,21.6588,21.6757,9600.0
2009-05-12 12:30:00,38.56,38.58,38.4,38.43,22200.0,21.6757,21.6869,21.5858,21.6026,22200.0
2009-05-12 13:00:00,38.45,38.55,38.43,38.51,25600.0,21.6139,21.6701,21.6026,21.6476,25600.0
2009-05-12 13:30:00,38.51,38.68,38.45,38.58,18800.0,21.6476,21.7432,21.6139,21.6869,18800.0
2009-05-12 14:00:00,38.57,38.69,38.55,38.67,16600.0,21.6813,21.7488,21.6701,21.7375,16600.0
2009-05-12 14:30:00,38.65,38.96,38.63,38.92,22800.0,21.7263,21.9006,21.7151,21.8781,22800.0
2009-05-12 15:00:00,38.93,39.1,38.89,39.04,16300.0,21.8837,21.9793,21.8612,21.9455,16300.0
2009-05-12 15:30:00,39.05,39.05,38.8,38.9,28200.0,21.9512,21.9512,21.8106,21.8668,28200.0
2009-05-13 09:30:00,38.03,38.03,37.77,37.89,29700.0,21.3778,21.3778,21.2316,21.2991,29700.0
2009-05-13 10:00:00,37.89,38.02,37.78,37.96,18700.0,21.2991,21.3722,21.2372,21.3384,18700.0
2009-05-13 10:30:00,37.96,38.05,37.81,37.82,13900.0,21.3384,21.389,21.2541,21.2597,13900.0
2009-05-13 11:00:00,37.78,37.84,37.75,37.84,8800.0,21.2372,21.271,21.2204,21.271,8800.0
2009-05-13 11:30:00,37.79,37.8,37.69,37.75,19700.0,21.2429,21.2485,21.1867,21.2204,19700.0
2009-05-13 12:00:00,37.74,37.94,37.72,37.88,14000.0,21.2148,21.3272,21.2035,21.2935,14000.0
2009-05-13 12:30:00,37.9,37.9,37.66,37.66,19100.0,21.3047,21.3047,21.1698,21.1698,19100.0
2009-05-13 13:00:00,37.66,37.66,37.54,37.56,21600.0,21.1698,21.1698,21.1023,21.1136,21600.0
2009-05-13 13:30:00,37.51,37.68,37.46,37.68,30900.0,21.0855,21.181,21.0574,21.181,30900.0
2009-05-13 14:00:00,37.7,37.7,37.49,37.58,14000.0,21.1923,21.1923,21.0742,21.1248,14000.0
2009-05-13 14:30:00,37.55,37.63,37.5,37.61,13100.0,21.108,21.1529,21.0799,21.1417,13100.0
2009-05-13 15:00:00,37.71,37.71,37.42,37.42,13500.0,21.1979,21.1979,21.0349,21.0349,13500.0
2009-05-13 15:30:00,37.47,37.61,37.44,37.6,11400.0,21.063,21.1417,21.0461,21.1361,11400.0
2009-05-14 09:30:00,37.52,37.78,37.52,37.58,21900.0,21.0911,21.2372,21.0911,21.1248,21900.0
2009-05-14 10:00:00,37.62,37.91,37.62,37.72,16100.0,21.1473,21.3103,21.1473,21.2035,16100.0
2009-05-14 10:30:00,37.72,37.85,37.67,37.75,16300.0,21.2035,21.2766,21.1754,21.2204,16300.0
2009-05-14 11:00:00,37.81,38.04,37.77,38.0,19000.0,21.2541,21.3834,21.2316,21.3609,19000.0
2009-05-14 11:30:00,37.99,38.03,37.94,37.98,8700.0,21.3553,21.3778,21.3272,21.3497,8700.0
2009-05-14 12:00:00,38.03,38.2,38.01,38.17,14900.0,21.3778,21.4733,21.3665,21.4565,14900.0
2009-05-14 12:30:00,38.14,38.29,38.14,38.21,8900.0,21.4396,21.5239,21.4396,21.479,8900.0
2009-05-14 13:00:00,38.19,38.24,38.11,38.12,4300.0,21.4677,21.4958,21.4227,21.4284,4300.0
2009-05-14 13:30:00,38.14,38.18,38.12,38.13,18200.0,21.4396,21.4621,21.4284,21.434,18200.0
2009-05-14 14:00:00,38.14,38.31,38.14,38.25,7100.0,21.4396,21.5352,21.4396,21.5014,7100.0
2009-05-14 14:30:00,38.28,38.35,38.27,38.29,19800.0,21.5183,21.5577,21.5127,21.5239,19800.0
2009-05-14 15:00:00,38.33,38.35,38.23,38.27,19900.0,21.5464,21.5577,21.4902,21.5127,19900.0
2009-05-14 15:30:00,38.26,38.26,38.09,38.12,16300.0,21.5071,21.5071,21.4115,21.4284,16300.0
2009-05-15 09:30:00,38.06,38.25,37.98,38.15,23600.0,21.3946,21.5014,21.3497,21.4452,23600.0
2009-05-15 10:00:00,38.12,38.15,37.95,38.15,4400.0,21.4284,21.4452,21.3328,21.4452,4400.0
2009-05-15 10:30:00,38.19,38.3,38.19,38.2,7500.0,21.4677,21.5296,21.4677,21.4733,7500.0
2009-05-15 11:00:00,38.22,38.23,38.09,38.12,16400.0,21.4846,21.4902,21.4115,21.4284,16400.0
2009-05-15 11:30:00,38.09,38.12,37.75,37.76,16600.0,21.4115,21.4284,21.2204,21.226,16600.0
2009-05-15 12:00:00,37.73,37.79,37.72,37.78,6100.0,21.2091,21.2429,21.2035,21.2372,6100.0
2009-05-15 12:30:00,37.79,37.8,37.63,37.66,8100.0,21.2429,21.2485,21.1529,21.1698,8100.0
2009-05-15 13:00:00,37.61,37.75,37.61,37.65,28900.0,21.1417,21.2204,21.1417,21.1642,28900.0
2009-05-15 13:30:00,37.67,37.7,37.49,37.51,21200.0,21.1754,21.1923,21.0742,21.0855,21200.0
2009-05-15 14:00:00,37.5,37.62,37.4,37.56,22700.0,21.0799,21.1473,21.0236,21.1136,22700.0
2009-05-15 14:30:00,37.54,37.56,37.37,37.43,28300.0,21.1023,21.1136,21.0068,21.0405,28300.0
2009-05-15 15:00:00,37.45,37.63,37.37,37.6,23300.0,21.0517,21.1529,21.0068,21.1361,23300.0
2009-05-15 15:30:00,37.55,37.65,37.52,37.56,21500.0,21.108,21.1642,21.0911,21.1136,21500.0
2009-05-18 09:30:00,38.47,38.77,38.42,38.51,16500.0,21.6251,21.7938,21.597,21.6476,16500.0
2009-05-18 10:00:00,38.5,38.64,38.42,38.61,26600.0,21.642,21.7207,21.597,21.7038,26600.0
2009-05-18 10:30:00,38.61,38.85,38.61,38.8,30900.0,21.7038,21.8387,21.7038,21.8106,30900.0
2009-05-18 11:00:00,38.8,38.99,38.78,38.92,9600.0,21.8106,21.9174,21.7994,21.8781,9600.0
2009-05-18 11:30:00,38.85,38.96,38.83,38.83,5000.0,21.8387,21.9006,21.8275,21.8275,5000.0
2009-05-18 12:00:00,38.87,38.92,38.79,38.91,11700.0,21.85,21.8781,21.805,21.8725,11700.0
2009-05-18 12:30:00,38.92,39.07,38.9,39.02,12300.0,21.8781,21.9624,21.8668,21.9343,12300.0
2009-05-18 13:00:00,39.03,39.06,38.98,39.02,5500.0,21.9399,21.9568,21.9118,21.9343,5500.0
2009-05-18 13:30:00,39.01,39.03,38.96,38.97,9400.0,21.9287,21.9399,21.9006,21.9062,9400.0
2009-05-18 14:00:00,38.98,39.03,38.95,38.96,13400.0,21.9118,21.9399,21.8949,21.9006,13400.0
2009-05-18 14:30:00,38.96,39.2,38.96,39.19,8600.0,21.9006,22.0355,21.9006,22.0298,8600.0
2009-05-18 15:00:00,39.1,39.16,39.07,39.13,7200.0,21.9793,22.013,21.9624,21.9961,7200.0
2009-05-18 15:30:00,39.12,39.33,39.09,39.27,15200.0,21.9905,22.1085,21.9736,22.0748,15200.0
2009-05-19 09:30:00,39.47,39.65,39.36,39.46,40100.0,22.1872,22.2884,22.1254,22.1816,40100.0
2009-05-19 10:00:00,39.4,39.8,39.39,39.8,25300.0,22.1479,22.3727,22.1423,22.3727,25300.0
2009-05-19 10:30:00,39.82,39.96,39.7,39.73,15600.0,22.384,22.4627,22.3165,22.3334,15600.0
2009-05-19 11:00:00,39.74,39.78,39.55,39.67,20800.0,22.339,22.3615,22.2322,22.2997,20800.0
2009-05-19 11:30:00,39.67,39.87,39.67,39.79,31100.0,22.2997,22.4121,22.2997,22.3671,31100.0
2009-05-19 12:00:00,39.79,39.89,39.76,39.86,9500.0,22.3671,22.4233,22.3503,22.4065,9500.0
2009-05-19 12:30:00,39.91,39.91,39.72,39.72,20700.0,22.4346,22.4346,22.3278,22.3278,20700.0
2009-05-19 13:00:00,39.75,39.95,39.75,39.94,13100.0,22.3446,22.4571,22.3446,22.4514,13100.0
2009-05-19 13:30:00,39.99,40.0,39.83,39.86,15300.0,22.4796,22.4852,22.3896,22.4065,15300.0
2009-05-19 14:00:00,39.84,39.93,39.78,39.91,6000.0,22.3952,22.4458,22.3615,22.4346,6000.0
2009-05-19 14:30:00,39.91,40.0,39.91,39.98,19100.0,22.4346,22.4852,22.4346,22.4739,19100.0
2009-05-19 15:00:00,39.96,40.06,39.92,40.0,21400.0,22.4627,22.5189,22.4402,22.4852,21400.0
2009-05-19 15:30:00,40.03,40.03,39.7,39.81,34200.0,22.502,22.502,22.3165,22.3784,34200.0
2009-05-20 09:30:00,40.06,40.45,40.04,40.41,31100.0,22.5189,22.7381,22.5077,22.7156,31100.0
2009-05-20 10:00:00,40.44,40.67,40.41,40.55,29100.0,22.7325,22.8618,22.7156,22.7943,29100.0
2009-05-20 10:30:00,40.55,40.57,40.42,40.46,7200.0,22.7943,22.8056,22.7213,22.7438,7200.0
2009-05-20 11:00:00,40.44,40.44,40.34,40.39,5000.0,22.7325,22.7325,22.6763,22.7044,5000.0
2009-05-20 11:30:00,40.4,40.55,40.25,40.25,17500.0,22.71,22.7943,22.6257,22.6257,17500.0
2009-05-20 12:00:00,40.25,40.32,40.21,40.25,17500.0,22.6257,22.6651,22.6032,22.6257,17500.0
2009-05-20 12:30:00,40.24,40.25,40.14,40.14,9500.0,22.6201,22.6257,22.5639,22.5639,9500.0
2009-05-20 13:00:00,40.13,40.3,40.1,40.3,18200.0,22.5583,22.6538,22.5414,22.6538,18200.0
2009-05-20 13:30:00,40.26,40.38,40.22,40.31,18200.0,22.6313,22.6988,22.6088,22.6594,18200.0
2009-05-20 14:00:00,40.34,40.48,40.27,40.41,19500.0,22.6763,22.755,22.6369,22.7156,19500.0
2009-05-20 14:30:00,40.4,40.49,40.27,40.4,12500.0,22.71,22.7606,22.6369,22.71,12500.0
2009-05-20 15:00:00,40.42,40.42,40.08,40.08,16200.0,22.7213,22.7213,22.5301,22.5301,16200.0
2009-05-20 15:30:00,40.07,40.1,39.89,39.94,18800.0,22.5245,22.5414,22.4233,22.4514,18800.0
2009-05-21 09:30:00,39.37,39.65,39.33,39.5,17200.0,22.131,22.2884,22.1085,22.2041,17200.0
2009-05-21 10:00:00,39.44,39.7,39.33,39.35,25500.0,22.1704,22.3165,22.1085,22.1198,25500.0
2009-05-21 10:30:00,39.35,39.44,39.3,39.3,12700.0,22.1198,22.1704,22.0917,22.0917,12700.0
2009-05-21 11:00:00,39.33,39.44,39.27,39.41,10600.0,22.1085,22.1704,22.0748,22.1535,10600.0
2009-05-21 11:30:00,39.4,39.62,39.36,39.62,13700.0,22.1479,22.2716,22.1254,22.2716,13700.0
2009-05-21 12:00:00,39.63,39.69,39.55,39.55,16200.0,22.2772,22.3109,22.2322,22.2322,16200.0
2009-05-21 12:30:00,39.56,39.88,39.56,39.86,14500.0,22.2378,22.4177,22.2378,22.4065,14500.0
2009-05-21 13:00:00,39.89,39.92,39.66,39.68,6100.0,22.4233,22.4402,22.294,22.3053,6100.0
2009-05-21 13:30:00,39.64,39.78,39.6,39.73,14400.0,22.2828,22.3615,22.2603,22.3334,14400.0
2009-05-21 14:00:00,39.72,39.8,39.63,39.66,25700.0,22.3278,22.3727,22.2772,22.294,25700.0
2009-05-21 14:30:00,39.66,39.68,39.49,39.6,29800.0,22.294,22.3053,22.1985,22.2603,29800.0
2009-05-21 15:00:00,39.59,39.9,39.48,39.61,23800.0,22.2547,22.429,22.1929,22.2659,23800.0
2009-05-21 15:30:00,39.64,39.87,39.62,39.87,11900.0,22.2828,22.4121,22.2716,22.4121,11900.0
2009-05-22 09:30:00,40.28,40.28,39.86,39.97,13000.0,22.6426,22.6426,22.4065,22.4683,13000.0
2009-05-22 10:00:00,40.04,40.15,39.95,40.08,3300.0,22.5077,22.5695,22.4571,22.5301,3300.0
2009-05-22 10:30:00,39.99,40.19,39.97,40.15,7600.0,22.4796,22.592,22.4683,22.5695,7600.0
2009-05-22 11:00:00,40.16,40.3,40.13,40.25,9500.0,22.5751,22.6538,22.5583,22.6257,9500.0
2009-05-22 11:30:00,40.29,40.29,40.11,40.14,9000.0,22.6482,22.6482,22.547,22.5639,9000.0
2009-05-22 12:00:00,40.15,40.22,40.1,40.1,1800.0,22.5695,22.6088,22.5414,22.5414,1800.0
2009-05-22 12:30:00,40.1,40.16,40.09,40.16,10000.0,22.5414,22.5751,22.5358,22.5751,10000.0
2009-05-22 13:00:00,40.21,40.28,40.17,40.2,3100.0,22.6032,22.6426,22.5807,22.5976,3100.0
2009-05-22 13:30:00,40.12,40.19,40.06,40.15,7700.0,22.5526,22.592,22.5189,22.5695,7700.0
2009-05-22 14:00:00,40.2,40.2,40.13,40.15,3400.0,22.5976,22.5976,22.5583,22.5695,3400.0
2009-05-22 14:30:00,40.14,40.25,40.14,40.24,7700.0,22.5639,22.6257,22.5639,22.6201,7700.0
2009-05-22 15:00:00,40.24,40.32,40.12,40.14,13400.0,22.6201,22.6651,22.5526,22.5639,13400.0
2009-05-22 15:30:00,40.16,40.24,40.01,40.01,5500.0,22.5751,22.6201,22.4908,22.4908,5500.0
2009-05-26 09:30:00,39.45,39.69,39.34,39.69,31000.0,22.176,22.3109,22.1142,22.3109,31000.0
2009-05-26 10:00:00,39.76,40.53,39.7,40.4,29400.0,22.3503,22.7831,22.3165,22.71,29400.0
2009-05-26 10:30:00,40.48,40.71,40.48,40.71,16300.0,22.755,22.8843,22.755,22.8843,16300.0
2009-05-26 11:00:00,40.57,40.68,40.49,40.62,18500.0,22.8056,22.8674,22.7606,22.8337,18500.0
2009-05-26 11:30:00,40.62,40.68,40.5,40.67,14800.0,22.8337,22.8674,22.7662,22.8618,14800.0
2009-05-26 12:00:00,40.64,40.73,40.57,40.72,21400.0,22.8449,22.8955,22.8056,22.8899,21400.0
2009-05-26 12:30:00,40.61,40.79,40.61,40.78,14900.0,22.8281,22.9293,22.8281,22.9236,14900.0
2009-05-26 13:00:00,40.75,40.83,40.68,40.74,13000.0,22.9068,22.9517,22.8674,22.9011,13000.0
2009-05-26 13:30:00,40.76,40.84,40.7,40.79,18500.0,22.9124,22.9574,22.8787,22.9293,18500.0
2009-05-26 14:00:00,40.82,40.9,40.8,40.86,15100.0,22.9461,22.9911,22.9349,22.9686,15100.0
2009-05-26 14:30:00,40.85,40.88,40.76,40.8,37100.0,22.963,22.9798,22.9124,22.9349,37100.0
2009-05-26 15:00:00,40.72,40.86,40.7,40.78,24600.0,22.8899,22.9686,22.8787,22.9236,24600.0
2009-05-26 15:30:00,40.69,40.86,40.62,40.7,22200.0,22.873,22.9686,22.8337,22.8787,22200.0
2009-05-27 09:30:00,40.86,40.86,40.56,40.71,16900.0,22.9686,22.9686,22.8,22.8843,16900.0
2009-05-27 10:00:00,40.83,40.89,40.47,40.57,25400.0,22.9517,22.9855,22.7494,22.8056,25400.0
2009-05-27 10:30:00,40.54,40.76,40.46,40.74,3100.0,22.7887,22.9124,22.7438,22.9011,3100.0
2009-05-27 11:00:00,40.69,40.73,40.49,40.73,9600.0,22.873,22.8955,22.7606,22.8955,9600.0
2009-05-27 11:30:00,40.73,40.83,40.65,40.73,67800.0,22.8955,22.9517,22.8506,22.8955,67800.0
2009-05-27 12:00:00,40.73,40.82,40.72,40.81,8500.0,22.8955,22.9461,22.8899,22.9405,8500.0
2009-05-27 12:30:00,40.8,40.8,40.62,40.63,8700.0,22.9349,22.9349,22.8337,22.8393,8700.0
2009-05-27 13:00:00,40.63,40.71,40.62,40.62,2400.0,22.8393,22.8843,22.8337,22.8337,2400.0
2009-05-27 13:30:00,40.63,40.65,40.26,40.31,23000.0,22.8393,22.8506,22.6313,22.6594,23000.0
2009-05-27 14:00:00,40.33,40.4,40.27,40.3,12000.0,22.6707,22.71,22.6369,22.6538,12000.0
2009-05-27 14:30:00,40.37,40.42,40.3,40.31,7600.0,22.6932,22.7213,22.6538,22.6594,7600.0
2009-05-27 15:00:00,40.35,40.41,40.06,40.11,14200.0,22.6819,22.7156,22.5189,22.547,14200.0
2009-05-27 15:30:00,40.06,40.17,39.96,40.08,30100.0,22.5189,22.5807,22.4627,22.5301,30100.0
2009-05-28 09:30:00,40.3,40.61,40.3,40.37,26000.0,22.6538,22.8281,22.6538,22.6932,26000.0
2009-05-28 10:00:00,40.31,40.32,39.84,39.91,22300.0,22.6594,22.6651,22.3952,22.4346,22300.0
2009-05-28 10:30:00,39.97,40.16,39.95,40.15,20900.0,22.4683,22.5751,22.4571,22.5695,20900.0
2009-05-28 11:00:00,40.2,40.45,40.19,40.36,13000.0,22.5976,22.7381,22.592,22.6875,13000.0
2009-05-28 11:30:00,40.32,40.49,40.27,40.41,8900.0,22.6651,22.7606,22.6369,22.7156,8900.0
2009-05-28 12:00:00,40.46,40.46,40.12,40.18,8800.0,22.7438,22.7438,22.5526,22.5864,8800.0
2009-05-28 12:30:00,40.16,40.21,40.11,40.11,1700.0,22.5751,22.6032,22.547,22.547,1700.0
2009-05-28 13:00:00,40.1,40.6,40.03,40.6,21000.0,22.5414,22.8225,22.502,22.8225,21000.0
2009-05-28 13:30:00,40.54,40.58,40.35,40.35,15500.0,22.7887,22.8112,22.6819,22.6819,15500.0
2009-05-28 14:00:00,40.43,40.61,40.38,40.58,32100.0,22.7269,22.8281,22.6988,22.8112,32100.0
2009-05-28 14:30:00,40.59,40.7,40.57,40.6,17100.0,22.8168,22.8787,22.8056,22.8225,17100.0
2009-05-28 15:00:00,40.68,40.69,40.46,40.46,26800.0,22.8674,22.873,22.7438,22.7438,26800.0
2009-05-28 15:30:00,40.59,40.64,40.5,40.55,18500.0,22.8168,22.8449,22.7662,22.7943,18500.0
2009-05-29 09:30:00,41.0,41.21,40.82,40.99,65200.0,23.0473,23.1653,22.9461,23.0417,65200.0
2009-05-29 10:00:00,40.98,41.22,40.92,41.18,17400.0,23.0361,23.171,23.0023,23.1485,17400.0
2009-05-29 10:30:00,41.08,41.14,40.92,41.06,45900.0,23.0923,23.126,23.0023,23.081,45900.0
2009-05-29 11:00:00,41.06,41.14,40.86,40.86,25400.0,23.081,23.126,22.9686,22.9686,25400.0
2009-05-29 11:30:00,40.86,40.97,40.78,40.83,37700.0,22.9686,23.0304,22.9236,22.9517,37700.0
2009-05-29 12:00:00,40.84,41.0,40.8,40.94,9600.0,22.9574,23.0473,22.9349,23.0136,9600.0
2009-05-29 12:30:00,40.96,40.98,40.85,40.88,17800.0,23.0248,23.0361,22.963,22.9798,17800.0
2009-05-29 13:00:00,40.87,40.98,40.84,40.88,15600.0,22.9742,23.0361,22.9574,22.9798,15600.0
2009-05-29 13:30:00,40.87,40.97,40.87,40.89,14800.0,22.9742,23.0304,22.9742,22.9855,14800.0
2009-05-29 14:00:00,40.89,41.0,40.86,40.94,5200.0,22.9855,23.0473,22.9686,23.0136,5200.0
2009-05-29 14:30:00,40.95,40.99,40.77,40.82,8900.0,23.0192,23.0417,22.918,22.9461,8900.0
2009-05-29 15:00:00,40.85,40.97,40.81,40.93,4200.0,22.963,23.0304,22.9405,23.008,4200.0
2009-05-29 15:30:00,40.89,41.25,40.89,41.25,14000.0,22.9855,23.1878,22.9855,23.1878,14000.0
2009-06-01 09:30:00,41.66,42.34,41.66,42.3,50000.0,23.4183,23.8006,23.4183,23.7781,50000.0
2009-06-01 10:00:00,42.25,42.5,42.25,42.29,29300.0,23.75,23.8905,23.75,23.7724,29300.0
2009-06-01 10:30:00,42.31,42.51,42.31,42.47,38700.0,23.7837,23.8961,23.7837,23.8736,38700.0
2009-06-01 11:00:00,42.46,42.48,42.39,42.43,15000.0,23.868,23.8793,23.8287,23.8511,15000.0
2009-06-01 11:30:00,42.42,42.53,42.37,42.46,11600.0,23.8455,23.9074,23.8174,23.868,11600.0
2009-06-01 12:00:00,42.47,42.47,42.4,42.42,14800.0,23.8736,23.8736,23.8343,23.8455,14800.0
2009-06-01 12:30:00,42.47,42.48,42.38,42.38,8200.0,23.8736,23.8793,23.823,23.823,8200.0
2009-06-01 13:00:00,42.36,42.47,42.36,42.47,108100.0,23.8118,23.8736,23.8118,23.8736,108100.0
2009-06-01 13:30:00,42.46,42.67,42.44,42.67,57800.0,23.868,23.9861,23.8568,23.9861,57800.0
2009-06-01 14:00:00,42.68,42.72,42.51,42.53,43700.0,23.9917,24.0142,23.8961,23.9074,43700.0
2009-06-01 14:30:00,42.46,42.51,42.36,42.42,15700.0,23.868,23.8961,23.8118,23.8455,15700.0
2009-06-01 15:00:00,42.41,42.44,42.26,42.41,27300.0,23.8399,23.8568,23.7556,23.8399,27300.0
2009-06-01 15:30:00,42.4,42.49,42.32,42.37,13400.0,23.8343,23.8849,23.7893,23.8174,13400.0
2009-06-02 09:30:00,42.3,42.49,42.16,42.46,53400.0,23.7781,23.8849,23.6994,23.868,53400.0
2009-06-02 10:00:00,42.49,42.72,42.46,42.6,23900.0,23.8849,24.0142,23.868,23.9467,23900.0
2009-06-02 10:30:00,42.59,42.75,42.57,42.65,51500.0,23.9411,24.031,23.9298,23.9748,51500.0
2009-06-02 11:00:00,42.67,42.77,42.65,42.68,32500.0,23.9861,24.0423,23.9748,23.9917,32500.0
2009-06-02 11:30:00,42.72,42.75,42.54,42.61,22100.0,24.0142,24.031,23.913,23.9523,22100.0
2009-06-02 12:00:00,42.65,42.69,42.58,42.59,10200.0,23.9748,23.9973,23.9355,23.9411,10200.0
2009-06-02 12:30:00,42.6,42.66,42.56,42.66,31700.0,23.9467,23.9804,23.9242,23.9804,31700.0
2009-06-02 13:00:00,42.65,42.7,42.57,42.7,14000.0,23.9748,24.0029,23.9298,24.0029,14000.0
2009-06-02 13:30:00,42.69,42.82,42.69,42.77,20200.0,23.9973,24.0704,23.9973,24.0423,20200.0
2009-06-02 14:00:00,42.74,42.85,42.7,42.79,12600.0,24.0254,24.0872,24.0029,24.0535,12600.0
2009-06-02 14:30:00,42.79,42.84,42.74,42.78,15000.0,24.0535,24.0816,24.0254,24.0479,15000.0
2009-06-02 15:00:00,42.78,42.93,42.76,42.84,56900.0,24.0479,24.1322,24.0367,24.0816,56900.0
2009-06-02 15:30:00,42.82,42.89,42.72,42.8,36500.0,24.0704,24.1097,24.0142,24.0591,36500.0
2009-06-03 09:30:00,41.82,41.91,41.46,41.6,42700.0,23.5082,23.5588,23.3059,23.3846,42700.0
2009-06-03 10:00:00,41.54,41.6,41.41,41.49,11900.0,23.3509,23.3846,23.2778,23.3227,11900.0
2009-06-03 10:30:00,41.46,41.56,41.43,41.53,18800.0,23.3059,23.3621,23.289,23.3452,18800.0
2009-06-03 11:00:00,41.53,41.58,41.38,41.58,8400.0,23.3452,23.3733,23.2609,23.3733,8400.0
2009-06-03 11:30:00,41.52,41.6,41.46,41.46,11900.0,23.3396,23.3846,23.3059,23.3059,11900.0
2009-06-03 12:00:00,41.47,41.52,41.37,41.37,5600.0,23.3115,23.3396,23.2553,23.2553,5600.0
2009-06-03 12:30:00,41.35,41.38,41.13,41.14,6000.0,23.244,23.2609,23.1204,23.126,6000.0
2009-06-03 13:00:00,41.1,41.23,41.04,41.06,55800.0,23.1035,23.1766,23.0698,23.081,55800.0
2009-06-03 13:30:00,41.06,41.06,40.92,41.01,17900.0,23.081,23.081,23.0023,23.0529,17900.0
2009-06-03 14:00:00,41.01,41.08,40.98,41.04,11800.0,23.0529,23.0923,23.0361,23.0698,11800.0
2009-06-03 14:30:00,41.03,41.11,40.97,41.11,26900.0,23.0642,23.1091,23.0304,23.1091,26900.0
2009-06-03 15:00:00,41.11,41.17,41.06,41.08,47600.0,23.1091,23.1429,23.081,23.0923,47600.0
2009-06-03 15:30:00,41.06,41.4,41.0,41.38,24400.0,23.081,23.2722,23.0473,23.2609,24400.0
2009-06-04 09:30:00,41.48,41.48,41.16,41.29,41200.0,23.3171,23.3171,23.1372,23.2103,41200.0
2009-06-04 10:00:00,41.28,41.38,41.16,41.38,26400.0,23.2047,23.2609,23.1372,23.2609,26400.0
2009-06-04 10:30:00,41.36,41.64,41.28,41.56,22500.0,23.2497,23.4071,23.2047,23.3621,22500.0
2009-06-04 11:00:00,41.55,41.64,41.54,41.61,36700.0,23.3565,23.4071,23.3509,23.3902,36700.0
2009-06-04 11:30:00,41.57,41.58,41.35,41.35,9500.0,23.3677,23.3733,23.244,23.244,9500.0
2009-06-04 12:00:00,41.35,41.35,41.2,41.28,19300.0,23.244,23.244,23.1597,23.2047,19300.0
2009-06-04 12:30:00,41.28,41.4,41.26,41.36,21500.0,23.2047,23.2722,23.1935,23.2497,21500.0
2009-06-04 13:00:00,41.35,41.55,41.34,41.53,13500.0,23.244,23.3565,23.2384,23.3452,13500.0
2009-06-04 13:30:00,41.55,41.66,41.53,41.59,26000.0,23.3565,23.4183,23.3452,23.379,26000.0
2009-06-04 14:00:00,41.6,41.64,41.57,41.57,18400.0,23.3846,23.4071,23.3677,23.3677,18400.0
2009-06-04 14:30:00,41.58,41.6,41.45,41.55,17800.0,23.3733,23.3846,23.3003,23.3565,17800.0
2009-06-04 15:00:00,41.53,41.6,41.42,41.5,23600.0,23.3452,23.3846,23.2834,23.3284,23600.0
2009-06-04 15:30:00,41.5,41.65,41.44,41.65,24300.0,23.3284,23.4127,23.2946,23.4127,24300.0
2009-06-05 09:30:00,41.75,41.75,41.27,41.31,40800.0,23.4689,23.4689,23.1991,23.2216,40800.0
2009-06-05 10:00:00,41.32,41.38,40.9,41.16,24400.0,23.2272,23.2609,22.9911,23.1372,24400.0
2009-06-05 10:30:00,41.08,41.37,41.06,41.21,25600.0,23.0923,23.2553,23.081,23.1653,25600.0
2009-06-05 11:00:00,41.26,41.38,41.17,41.17,17200.0,23.1935,23.2609,23.1429,23.1429,17200.0
2009-06-05 11:30:00,41.18,41.18,41.04,41.11,20400.0,23.1485,23.1485,23.0698,23.1091,20400.0
2009-06-05 12:00:00,41.13,41.26,41.06,41.24,38700.0,23.1204,23.1935,23.081,23.1822,38700.0
2009-06-05 12:30:00,41.2,41.28,41.2,41.26,14500.0,23.1597,23.2047,23.1597,23.1935,14500.0
2009-06-05 13:00:00,41.25,41.28,41.07,41.12,7500.0,23.1878,23.2047,23.0867,23.1148,7500.0
2009-06-05 13:30:00,41.12,41.2,41.06,41.13,14500.0,23.1148,23.1597,23.081,23.1204,14500.0
2009-06-05 14:00:00,41.14,41.14,40.81,40.91,65500.0,23.126,23.126,22.9405,22.9967,65500.0
2009-06-05 14:30:00,40.87,41.03,40.81,41.02,42100.0,22.9742,23.0642,22.9405,23.0585,42100.0
2009-06-05 15:00:00,41.02,41.07,40.93,40.98,31400.0,23.0585,23.0867,23.008,23.0361,31400.0
2009-06-05 15:30:00,40.96,41.18,40.96,41.07,29400.0,23.0248,23.1485,23.0248,23.0867,29400.0
2009-06-08 09:30:00,40.57,40.6,40.24,40.31,98600.0,22.8056,22.8225,22.6201,22.6594,98600.0
2009-06-08 10:00:00,40.29,40.46,40.21,40.46,87800.0,22.6482,22.7438,22.6032,22.7438,87800.0
2009-06-08 10:30:00,40.4,40.69,40.4,40.61,60200.0,22.71,22.873,22.71,22.8281,60200.0
2009-06-08 11:00:00,40.6,40.75,40.52,40.52,61600.0,22.8225,22.9068,22.7775,22.7775,61600.0
2009-06-08 11:30:00,40.53,40.53,40.39,40.44,56000.0,22.7831,22.7831,22.7044,22.7325,56000.0
2009-06-08 12:00:00,40.45,40.58,40.38,40.58,38900.0,22.7381,22.8112,22.6988,22.8112,38900.0
2009-06-08 12:30:00,40.53,40.55,40.45,40.51,45400.0,22.7831,22.7943,22.7381,22.7719,45400.0
2009-06-08 13:00:00,40.53,40.6,40.47,40.6,50500.0,22.7831,22.8225,22.7494,22.8225,50500.0
2009-06-08 13:30:00,40.6,40.69,40.55,40.65,35700.0,22.8225,22.873,22.7943,22.8506,35700.0
2009-06-08 14:00:00,40.65,40.66,40.55,40.58,39600.0,22.8506,22.8562,22.7943,22.8112,39600.0
2009-06-08 14:30:00,40.59,40.7,40.58,40.7,33800.0,22.8168,22.8787,22.8112,22.8787,33800.0
2009-06-08 15:00:00,40.68,40.95,40.63,40.94,61300.0,22.8674,23.0192,22.8393,23.0136,61300.0
2009-06-08 15:30:00,40.96,41.18,40.95,40.98,82300.0,23.0248,23.1485,23.0192,23.0361,82300.0
2009-06-09 09:30:00,41.18,41.3,41.06,41.1,67000.0,23.1485,23.2159,23.081,23.1035,67000.0
2009-06-09 10:00:00,41.11,41.26,41.03,41.1,14000.0,23.1091,23.1935,23.0642,23.1035,14000.0
2009-06-09 10:30:00,41.11,41.27,41.04,41.07,36400.0,23.1091,23.1991,23.0698,23.0867,36400.0
2009-06-09 11:00:00,41.09,41.19,40.94,41.19,21300.0,23.0979,23.1541,23.0136,23.1541,21300.0
2009-06-09 11:30:00,41.09,41.16,41.09,41.11,10800.0,23.0979,23.1372,23.0979,23.1091,10800.0
2009-06-09 12:00:00,41.09,41.37,41.09,41.37,18400.0,23.0979,23.2553,23.0979,23.2553,18400.0
2009-06-09 12:30:00,41.35,41.35,41.26,41.28,10200.0,23.244,23.244,23.1935,23.2047,10200.0
2009-06-09 13:00:00,41.29,41.37,41.22,41.31,9900.0,23.2103,23.2553,23.171,23.2216,9900.0
2009-06-09 13:30:00,41.28,41.3,41.23,41.3,30500.0,23.2047,23.2159,23.1766,23.2159,30500.0
2009-06-09 14:00:00,41.34,41.52,41.33,41.51,11100.0,23.2384,23.3396,23.2328,23.334,11100.0
2009-06-09 14:30:00,41.53,41.59,41.41,41.48,12300.0,23.3452,23.379,23.2778,23.3171,12300.0
2009-06-09 15:00:00,41.49,41.51,41.39,41.4,15800.0,23.3227,23.334,23.2665,23.2722,15800.0
2009-06-09 15:30:00,41.39,41.51,41.35,41.41,26300.0,23.2665,23.334,23.244,23.2778,26300.0
2009-06-10 09:30:00,42.03,42.15,41.83,41.99,40400.0,23.6263,23.6938,23.5139,23.6038,40400.0
2009-06-10 10:00:00,41.86,41.87,41.68,41.73,19400.0,23.5307,23.5364,23.4296,23.4577,19400.0
2009-06-10 10:30:00,41.73,41.8,41.52,41.59,40000.0,23.4577,23.497,23.3396,23.379,40000.0
2009-06-10 11:00:00,41.6,41.61,41.27,41.4,41600.0,23.3846,23.3902,23.1991,23.2722,41600.0
2009-06-10 11:30:00,41.42,41.54,41.41,41.49,25400.0,23.2834,23.3509,23.2778,23.3227,25400.0
2009-06-10 12:00:00,41.49,41.63,41.47,41.52,22200.0,23.3227,23.4014,23.3115,23.3396,22200.0
2009-06-10 12:30:00,41.54,41.55,41.46,41.49,10700.0,23.3509,23.3565,23.3059,23.3227,10700.0
2009-06-10 13:00:00,41.46,41.46,41.22,41.24,15200.0,23.3059,23.3059,23.171,23.1822,15200.0
2009-06-10 13:30:00,41.22,41.24,41.0,41.02,34800.0,23.171,23.1822,23.0473,23.0585,34800.0
2009-06-10 14:00:00,41.02,41.15,40.92,41.1,49000.0,23.0585,23.1316,23.0023,23.1035,49000.0
2009-06-10 14:30:00,41.1,41.27,41.06,41.26,32700.0,23.1035,23.1991,23.081,23.1935,32700.0
2009-06-10 15:00:00,41.25,41.28,41.13,41.13,48400.0,23.1878,23.2047,23.1204,23.1204,48400.0
2009-06-10 15:30:00,41.13,41.4,41.13,41.4,124500.0,23.1204,23.2722,23.1204,23.2722,124500.0
2009-06-11 09:30:00,41.75,42.11,41.75,42.02,16900.0,23.4689,23.6713,23.4689,23.6207,16900.0
2009-06-11 10:00:00,42.04,42.29,41.98,42.23,23700.0,23.6319,23.7724,23.5982,23.7387,23700.0
2009-06-11 10:30:00,42.22,42.29,42.13,42.22,13800.0,23.7331,23.7724,23.6825,23.7331,13800.0
2009-06-11 11:00:00,42.19,42.32,42.11,42.31,10100.0,23.7162,23.7893,23.6713,23.7837,10100.0
2009-06-11 11:30:00,42.24,42.27,42.15,42.18,20600.0,23.7443,23.7612,23.6938,23.7106,20600.0
2009-06-11 12:00:00,42.16,42.17,42.02,42.12,35300.0,23.6994,23.705,23.6207,23.6769,35300.0
2009-06-11 12:30:00,42.12,42.29,42.1,42.27,15600.0,23.6769,23.7724,23.6656,23.7612,15600.0
2009-06-11 13:00:00,42.25,42.53,42.25,42.52,17600.0,23.75,23.9074,23.75,23.9017,17600.0
2009-06-11 13:30:00,42.53,42.57,42.42,42.44,17100.0,23.9074,23.9298,23.8455,23.8568,17100.0
2009-06-11 14:00:00,42.41,42.45,42.35,42.45,44100.0,23.8399,23.8624,23.8062,23.8624,44100.0
2009-06-11 14:30:00,42.44,42.46,42.33,42.44,22800.0,23.8568,23.868,23.7949,23.8568,22800.0
2009-06-11 15:00:00,42.45,42.48,42.36,42.36,27000.0,23.8624,23.8793,23.8118,23.8118,27000.0
2009-06-11 15:30:00,42.37,42.39,42.06,42.06,35700.0,23.8174,23.8287,23.6432,23.6432,35700.0
2009-06-12 09:30:00,41.71,41.74,41.56,41.6,40900.0,23.4464,23.4633,23.3621,23.3846,40900.0
2009-06-12 10:00:00,41.57,41.82,41.5,41.7,30400.0,23.3677,23.5082,23.3284,23.4408,30400.0
2009-06-12 10:30:00,41.68,41.9,41.65,41.84,34000.0,23.4296,23.5532,23.4127,23.5195,34000.0
2009-06-12 11:00:00,41.84,41.87,41.76,41.84,22300.0,23.5195,23.5364,23.4745,23.5195,22300.0
2009-06-12 11:30:00,41.86,41.9,41.71,41.78,77600.0,23.5307,23.5532,23.4464,23.4858,77600.0
2009-06-12 12:00:00,41.78,41.85,41.75,41.76,7700.0,23.4858,23.5251,23.4689,23.4745,7700.0
2009-06-12 12:30:00,41.75,41.84,41.7,41.83,11900.0,23.4689,23.5195,23.4408,23.5139,11900.0
2009-06-12 13:00:00,41.85,41.88,41.76,41.78,19000.0,23.5251,23.542,23.4745,23.4858,19000.0
2009-06-12 13:30:00,41.78,41.89,41.75,41.89,16600.0,23.4858,23.5476,23.4689,23.5476,16600.0
2009-06-12 14:00:00,41.85,41.86,41.7,41.76,15100.0,23.5251,23.5307,23.4408,23.4745,15100.0
2009-06-12 14:30:00,41.75,41.97,41.74,41.84,13300.0,23.4689,23.5926,23.4633,23.5195,13300.0
2009-06-12 15:00:00,41.88,41.99,41.87,41.93,20800.0,23.542,23.6038,23.5364,23.5701,20800.0
2009-06-12 15:30:00,41.9,41.93,41.74,41.89,26200.0,23.5532,23.5701,23.4633,23.5476,26200.0
2009-06-15 09:30:00,40.97,40.97,40.52,40.63,25600.0,23.0304,23.0304,22.7775,22.8393,25600.0
2009-06-15 10:00:00,40.65,40.69,40.55,40.62,44600.0,22.8506,22.873,22.7943,22.8337,44600.0
2009-06-15 10:30:00,40.6,40.6,40.27,40.35,19200.0,22.8225,22.8225,22.6369,22.6819,19200.0
2009-06-15 11:00:00,40.38,40.38,40.09,40.12,14900.0,22.6988,22.6988,22.5358,22.5526,14900.0
2009-06-15 11:30:00,40.13,40.16,40.06,40.11,22300.0,22.5583,22.5751,22.5189,22.547,22300.0
2009-06-15 12:00:00,40.08,40.12,39.97,40.0,34200.0,22.5301,22.5526,22.4683,22.4852,34200.0
2009-06-15 12:30:00,40.0,40.12,40.0,40.12,25000.0,22.4852,22.5526,22.4852,22.5526,25000.0
2009-06-15 13:00:00,40.08,40.13,40.0,40.04,17200.0,22.5301,22.5583,22.4852,22.5077,17200.0
2009-06-15 13:30:00,40.0,40.08,39.93,40.02,6400.0,22.4852,22.5301,22.4458,22.4964,6400.0
2009-06-15 14:00:00,40.03,40.13,40.0,40.13,9900.0,22.502,22.5583,22.4852,22.5583,9900.0
2009-06-15 14:30:00,40.1,40.12,40.01,40.07,29000.0,22.5414,22.5526,22.4908,22.5245,29000.0
2009-06-15 15:00:00,40.08,40.19,39.98,40.14,29700.0,22.5301,22.592,22.4739,22.5639,29700.0
2009-06-15 15:30:00,40.18,40.27,40.12,40.23,40500.0,22.5864,22.6369,22.5526,22.6145,40500.0
2009-06-16 09:30:00,40.59,40.67,40.37,40.42,30200.0,22.8168,22.8618,22.6932,22.7213,30200.0
2009-06-16 10:00:00,40.43,40.56,40.32,40.38,132100.0,22.7269,22.8,22.6651,22.6988,132100.0
2009-06-16 10:30:00,40.33,40.5,40.33,40.45,19300.0,22.6707,22.7662,22.6707,22.7381,19300.0
2009-06-16 11:00:00,40.43,40.63,40.43,40.52,10200.0,22.7269,22.8393,22.7269,22.7775,10200.0
2009-06-16 11:30:00,40.52,40.52,40.21,40.21,21500.0,22.7775,22.7775,22.6032,22.6032,21500.0
2009-06-16 12:00:00,40.21,40.3,40.18,40.25,8000.0,22.6032,22.6538,22.5864,22.6257,8000.0
2009-06-16 12:30:00,40.25,40.26,39.97,40.0,18600.0,22.6257,22.6313,22.4683,22.4852,18600.0
2009-06-16 13:00:00,39.99,40.03,39.84,39.92,26000.0,22.4796,22.502,22.3952,22.4402,26000.0
2009-06-16 13:30:00,39.94,39.96,39.84,39.94,38700.0,22.4514,22.4627,22.3952,22.4514,38700.0
2009-06-16 14:00:00,39.92,39.92,39.8,39.81,44300.0,22.4402,22.4402,22.3727,22.3784,44300.0
2009-06-16 14:30:00,39.82,39.94,39.78,39.92,16100.0,22.384,22.4514,22.3615,22.4402,16100.0
2009-06-16 15:00:00,39.93,40.02,39.87,39.89,51900.0,22.4458,22.4964,22.4121,22.4233,51900.0
2009-06-16 15:30:00,39.93,40.02,39.81,39.9,86300.0,22.4458,22.4964,22.3784,22.429,86300.0
2009-06-17 09:30:00,39.78,39.79,39.45,39.47,90700.0,22.3615,22.3671,22.176,22.1872,90700.0
2009-06-17 10:00:00,39.4,39.57,39.33,39.35,7600.0,22.1479,22.2435,22.1085,22.1198,7600.0
2009-06-17 10:30:00,39.29,39.33,39.17,39.31,27400.0,22.0861,22.1085,22.0186,22.0973,27400.0
2009-06-17 11:00:00,39.34,39.54,39.29,39.52,20000.0,22.1142,22.2266,22.0861,22.2154,20000.0
2009-06-17 11:30:00,39.47,39.5,39.28,39.42,22600.0,22.1872,22.2041,22.0804,22.1591,22600.0
2009-06-17 12:00:00,39.45,39.65,39.45,39.61,16300.0,22.176,22.2884,22.176,22.2659,16300.0
2009-06-17 12:30:00,39.63,39.65,39.53,39.55,12500.0,22.2772,22.2884,22.221,22.2322,12500.0
2009-06-17 13:00:00,39.56,39.65,39.53,39.65,27800.0,22.2378,22.2884,22.221,22.2884,27800.0
2009-06-17 13:30:00,39.65,39.83,39.65,39.79,19000.0,22.2884,22.3896,22.2884,22.3671,19000.0
2009-06-17 14:00:00,39.79,40.0,39.76,39.99,43700.0,22.3671,22.4852,22.3503,22.4796,43700.0
2009-06-17 14:30:00,39.98,39.98,39.82,39.82,15900.0,22.4739,22.4739,22.384,22.384,15900.0
2009-06-17 15:00:00,39.84,39.89,39.74,39.78,29000.0,22.3952,22.4233,22.339,22.3615,29000.0
2009-06-17 15:30:00,39.75,39.83,39.63,39.79,162600.0,22.3446,22.3896,22.2772,22.3671,162600.0
2009-06-18 09:30:00,39.69,39.85,39.46,39.85,29000.0,22.3109,22.4009,22.1816,22.4009,29000.0
2009-06-18 10:00:00,39.87,40.12,39.85,40.06,13400.0,22.4121,22.5526,22.4009,22.5189,13400.0
2009-06-18 10:30:00,40.04,40.1,39.88,39.95,18900.0,22.5077,22.5414,22.4177,22.4571,18900.0
2009-06-18 11:00:00,39.97,40.13,39.97,40.01,26500.0,22.4683,22.5583,22.4683,22.4908,26500.0
2009-06-18 11:30:00,40.0,40.07,39.89,40.06,17100.0,22.4852,22.5245,22.4233,22.5189,17100.0
2009-06-18 12:00:00,40.03,40.07,39.97,40.01,13600.0,22.502,22.5245,22.4683,22.4908,13600.0
2009-06-18 12:30:00,40.05,40.13,40.0,40.13,14200.0,22.5133,22.5583,22.4852,22.5583,14200.0
2009-06-18 13:00:00,40.09,40.18,40.09,40.17,3700.0,22.5358,22.5864,22.5358,22.5807,3700.0
2009-06-18 13:30:00,40.17,40.22,39.98,39.98,18000.0,22.5807,22.6088,22.4739,22.4739,18000.0
2009-06-18 14:00:00,39.97,39.97,39.78,39.92,32400.0,22.4683,22.4683,22.3615,22.4402,32400.0
2009-06-18 14:30:00,39.92,39.96,39.85,39.95,45500.0,22.4402,22.4627,22.4009,22.4571,45500.0
2009-06-18 15:00:00,39.93,40.01,39.93,39.97,13000.0,22.4458,22.4908,22.4458,22.4683,13000.0
2009-06-18 15:30:00,39.97,40.0,39.78,39.82,13100.0,22.4683,22.4852,22.3615,22.384,13100.0
2009-06-19 09:30:00,40.43,40.56,40.4,40.45,86700.0,22.7269,22.8,22.71,22.7381,86700.0
2009-06-19 10:00:00,40.43,40.45,40.19,40.28,20200.0,22.7269,22.7381,22.592,22.6426,20200.0
2009-06-19 10:30:00,40.3,40.49,40.3,40.49,16900.0,22.6538,22.7606,22.6538,22.7606,16900.0
2009-06-19 11:00:00,40.48,40.61,40.48,40.51,78100.0,22.755,22.8281,22.755,22.7719,78100.0
2009-06-19 11:30:00,40.51,40.55,40.39,40.53,14700.0,22.7719,22.7943,22.7044,22.7831,14700.0
2009-06-19 12:00:00,40.56,40.56,40.39,40.39,7600.0,22.8,22.8,22.7044,22.7044,7600.0
2009-06-19 12:30:00,40.39,40.44,40.32,40.34,22500.0,22.7044,22.7325,22.6651,22.6763,22500.0
2009-06-19 13:00:00,40.32,40.45,40.32,40.43,13600.0,22.6651,22.7381,22.6651,22.7269,13600.0
2009-06-19 13:30:00,40.43,40.51,40.39,40.39,6000.0,22.7269,22.7719,22.7044,22.7044,6000.0
2009-06-19 14:00:00,40.43,40.43,40.26,40.33,5400.0,22.7269,22.7269,22.6313,22.6707,5400.0
2009-06-19 14:30:00,40.28,40.39,40.28,40.38,10000.0,22.6426,22.7044,22.6426,22.6988,10000.0
2009-06-19 15:00:00,40.38,40.51,40.32,40.5,33800.0,22.6988,22.7719,22.6651,22.7662,33800.0
2009-06-19 15:30:00,40.51,40.53,40.33,40.41,22800.0,22.7719,22.7831,22.6707,22.7156,22800.0
2009-06-22 09:30:00,39.66,39.66,39.31,39.33,60900.0,22.294,22.294,22.0973,22.1085,60900.0
2009-06-22 10:00:00,39.33,39.48,39.25,39.4,42400.0,22.1085,22.1929,22.0636,22.1479,42400.0
2009-06-22 10:30:00,39.4,39.4,39.13,39.23,18400.0,22.1479,22.1479,21.9961,22.0523,18400.0
2009-06-22 11:00:00,39.2,39.26,39.13,39.18,21000.0,22.0355,22.0692,21.9961,22.0242,21000.0
2009-06-22 11:30:00,39.13,39.15,38.92,38.95,28400.0,21.9961,22.0074,21.8781,21.8949,28400.0
2009-06-22 12:00:00,38.94,39.04,38.94,39.02,6900.0,21.8893,21.9455,21.8893,21.9343,6900.0
2009-06-22 12:30:00,39.02,39.08,38.95,39.01,7700.0,21.9343,21.968,21.8949,21.9287,7700.0
2009-06-22 13:00:00,39.05,39.06,38.89,38.96,27800.0,21.9512,21.9568,21.8612,21.9006,27800.0
2009-06-22 13:30:00,38.98,39.07,38.95,39.06,19500.0,21.9118,21.9624,21.8949,21.9568,19500.0
2009-06-22 14:00:00,39.08,39.08,39.01,39.02,7900.0,21.968,21.968,21.9287,21.9343,7900.0
2009-06-22 14:30:00,38.97,39.08,38.93,39.0,15600.0,21.9062,21.968,21.8837,21.923,15600.0
2009-06-22 15:00:00,39.03,39.09,39.01,39.01,6800.0,21.9399,21.9736,21.9287,21.9287,6800.0
2009-06-22 15:30:00,39.06,39.13,38.97,39.0,15800.0,21.9568,21.9961,21.9062,21.923,15800.0
2009-06-23 09:30:00,39.4,39.65,39.4,39.64,30500.0,22.1479,22.2884,22.1479,22.2828,30500.0
2009-06-23 10:00:00,39.62,39.73,39.27,39.27,39200.0,22.2716,22.3334,22.0748,22.0748,39200.0
2009-06-23 10:30:00,39.28,39.34,39.16,39.28,6400.0,22.0804,22.1142,22.013,22.0804,6400.0
2009-06-23 11:00:00,39.25,39.4,39.18,39.33,6800.0,22.0636,22.1479,22.0242,22.1085,6800.0
2009-06-23 11:30:00,39.33,39.56,39.27,39.51,33000.0,22.1085,22.2378,22.0748,22.2097,33000.0
2009-06-23 12:00:00,39.53,39.61,39.51,39.58,40100.0,22.221,22.2659,22.2097,22.2491,40100.0
2009-06-23 12:30:00,39.55,39.75,39.55,39.69,7300.0,22.2322,22.3446,22.2322,22.3109,7300.0
2009-06-23 13:00:00,39.69,39.81,39.65,39.66,7000.0,22.3109,22.3784,22.2884,22.294,7000.0
2009-06-23 13:30:00,39.65,39.72,39.56,39.56,6700.0,22.2884,22.3278,22.2378,22.2378,6700.0
2009-06-23 14:00:00,39.59,39.78,39.59,39.72,5900.0,22.2547,22.3615,22.2547,22.3278,5900.0
2009-06-23 14:30:00,39.68,39.71,39.62,39.66,7900.0,22.3053,22.3222,22.2716,22.294,7900.0
2009-06-23 15:00:00,39.63,39.71,39.55,39.71,9100.0,22.2772,22.3222,22.2322,22.3222,9100.0
2009-06-23 15:30:00,39.65,39.74,39.57,39.59,40300.0,22.2884,22.339,22.2435,22.2547,40300.0
2009-06-24 09:30:00,40.09,40.2,40.01,40.2,19900.0,22.5358,22.5976,22.4908,22.5976,19900.0
2009-06-24 10:00:00,40.12,40.38,40.09,40.33,18900.0,22.5526,22.6988,22.5358,22.6707,18900.0
2009-06-24 10:30:00,40.3,40.46,40.26,40.42,7600.0,22.6538,22.7438,22.6313,22.7213,7600.0
2009-06-24 11:00:00,40.41,40.41,40.3,40.41,5300.0,22.7156,22.7156,22.6538,22.7156,5300.0
2009-06-24 11:30:00,40.34,40.37,40.2,40.24,9800.0,22.6763,22.6932,22.5976,22.6201,9800.0
2009-06-24 12:00:00,40.25,40.27,39.97,40.01,12900.0,22.6257,22.6369,22.4683,22.4908,12900.0
2009-06-24 12:30:00,40.0,40.03,39.92,40.01,15300.0,22.4852,22.502,22.4402,22.4908,15300.0
2009-06-24 13:00:00,40.02,40.11,40.02,40.08,6800.0,22.4964,22.547,22.4964,22.5301,6800.0
2009-06-24 13:30:00,40.06,40.12,40.02,40.03,9100.0,22.5189,22.5526,22.4964,22.502,9100.0
2009-06-24 14:00:00,40.01,40.06,39.75,39.78,11800.0,22.4908,22.5189,22.3446,22.3615,11800.0
2009-06-24 14:30:00,39.77,39.82,39.6,39.73,20400.0,22.3559,22.384,22.2603,22.3334,20400.0
2009-06-24 15:00:00,39.74,39.76,39.51,39.65,29400.0,22.339,22.3503,22.2097,22.2884,29400.0
2009-06-24 15:30:00,39.61,39.79,39.55,39.64,33200.0,22.2659,22.3671,22.2322,22.2828,33200.0
2009-06-25 09:30:00,39.3,39.47,39.18,39.47,12100.0,22.0917,22.1872,22.0242,22.1872,12100.0
2009-06-25 10:00:00,39.46,39.69,39.46,39.61,11700.0,22.1816,22.3109,22.1816,22.2659,11700.0
2009-06-25 10:30:00,39.56,39.58,39.32,39.38,7200.0,22.2378,22.2491,22.1029,22.1367,7200.0
2009-06-25 11:00:00,39.35,39.66,39.35,39.66,8600.0,22.1198,22.294,22.1198,22.294,8600.0
2009-06-25 11:30:00,39.71,39.95,39.71,39.95,13100.0,22.3222,22.4571,22.3222,22.4571,13100.0
2009-06-25 12:00:00,39.98,40.03,39.93,39.97,28900.0,22.4739,22.502,22.4458,22.4683,28900.0
2009-06-25 12:30:00,39.99,40.02,39.94,40.01,10600.0,22.4796,22.4964,22.4514,22.4908,10600.0
2009-06-25 13:00:00,39.97,40.31,39.95,40.28,16500.0,22.4683,22.6594,22.4571,22.6426,16500.0
2009-06-25 13:30:00,40.34,40.34,40.17,40.22,11000.0,22.6763,22.6763,22.5807,22.6088,11000.0
2009-06-25 14:00:00,40.22,40.23,40.03,40.16,8400.0,22.6088,22.6145,22.502,22.5751,8400.0
2009-06-25 14:30:00,40.17,40.19,40.06,40.16,14000.0,22.5807,22.592,22.5189,22.5751,14000.0
2009-06-25 15:00:00,40.11,40.25,40.11,40.23,14100.0,22.547,22.6257,22.547,22.6145,14100.0
2009-06-25 15:30:00,40.19,40.27,40.04,40.27,31900.0,22.592,22.6369,22.5077,22.6369,31900.0
2009-06-26 09:30:00,40.14,40.18,39.9,39.93,22500.0,22.5639,22.5864,22.429,22.4458,22500.0
2009-06-26 10:00:00,39.96,40.13,39.9,40.06,13600.0,22.4627,22.5583,22.429,22.5189,13600.0
2009-06-26 10:30:00,40.11,40.12,39.92,40.02,20300.0,22.547,22.5526,22.4402,22.4964,20300.0
2009-06-26 11:00:00,39.98,39.99,39.82,39.96,5800.0,22.4739,22.4796,22.384,22.4627,5800.0
2009-06-26 11:30:00,40.01,40.05,39.97,40.01,2500.0,22.4908,22.5133,22.4683,22.4908,2500.0
2009-06-26 12:00:00,40.01,40.14,40.01,40.06,8200.0,22.4908,22.5639,22.4908,22.5189,8200.0
2009-06-26 12:30:00,40.06,40.26,40.04,40.25,11500.0,22.5189,22.6313,22.5077,22.6257,11500.0
2009-06-26 13:00:00,40.14,40.23,40.14,40.19,8800.0,22.5639,22.6145,22.5639,22.592,8800.0
2009-06-26 13:30:00,40.2,40.2,40.1,40.16,3900.0,22.5976,22.5976,22.5414,22.5751,3900.0
2009-06-26 14:00:00,40.08,40.18,40.08,40.13,14600.0,22.5301,22.5864,22.5301,22.5583,14600.0
2009-06-26 14:30:00,40.12,40.2,40.12,40.17,4700.0,22.5526,22.5976,22.5526,22.5807,4700.0
2009-06-26 15:00:00,40.19,40.22,40.07,40.1,45600.0,22.592,22.6088,22.5245,22.5414,45600.0
2009-06-26 15:30:00,40.13,40.23,40.05,40.16,108500.0,22.5583,22.6145,22.5133,22.5751,108500.0
2009-06-29 09:30:00,40.4,40.46,40.24,40.29,11300.0,22.71,22.7438,22.6201,22.6482,11300.0
2009-06-29 10:00:00,40.34,40.77,40.3,40.77,8500.0,22.6763,22.918,22.6538,22.918,8500.0
2009-06-29 10:30:00,40.8,40.81,40.68,40.71,20100.0,22.9349,22.9405,22.8674,22.8843,20100.0
2009-06-29 11:00:00,40.72,40.73,40.66,40.68,7300.0,22.8899,22.8955,22.8562,22.8674,7300.0
2009-06-29 11:30:00,40.69,40.7,40.58,40.64,16100.0,22.873,22.8787,22.8112,22.8449,16100.0
2009-06-29 12:00:00,40.62,40.7,40.58,40.7,6500.0,22.8337,22.8787,22.8112,22.8787,6500.0
2009-06-29 12:30:00,40.69,40.71,40.61,40.61,9600.0,22.873,22.8843,22.8281,22.8281,9600.0
2009-06-29 13:00:00,40.62,40.74,40.62,40.7,21300.0,22.8337,22.9011,22.8337,22.8787,21300.0
2009-06-29 13:30:00,40.68,40.74,40.68,40.74,14000.0,22.8674,22.9011,22.8674,22.9011,14000.0
2009-06-29 14:00:00,40.7,40.7,40.6,40.66,14700.0,22.8787,22.8787,22.8225,22.8562,14700.0
2009-06-29 14:30:00,40.64,40.71,40.61,40.7,4700.0,22.8449,22.8843,22.8281,22.8787,4700.0
2009-06-29 15:00:00,40.71,40.75,40.68,40.72,16700.0,22.8843,22.9068,22.8674,22.8899,16700.0
2009-06-29 15:30:00,40.66,40.7,40.59,40.65,29100.0,22.8562,22.8787,22.8168,22.8506,29100.0
2009-06-30 09:30:00,40.74,40.87,40.69,40.86,37300.0,22.9011,22.9742,22.873,22.9686,37300.0
2009-06-30 10:00:00,40.84,40.84,40.1,40.15,46300.0,22.9574,22.9574,22.5414,22.5695,46300.0
2009-06-30 10:30:00,40.15,40.15,39.99,40.15,35900.0,22.5695,22.5695,22.4796,22.5695,35900.0
2009-06-30 11:00:00,40.2,40.25,40.09,40.18,28400.0,22.5976,22.6257,22.5358,22.5864,28400.0
2009-06-30 11:30:00,40.17,40.23,40.07,40.19,25000.0,22.5807,22.6145,22.5245,22.592,25000.0
2009-06-30 12:00:00,40.15,40.29,40.15,40.28,21100.0,22.5695,22.6482,22.5695,22.6426,21100.0
2009-06-30 12:30:00,40.29,40.37,40.27,40.37,20200.0,22.6482,22.6932,22.6369,22.6932,20200.0
2009-06-30 13:00:00,40.37,40.37,40.23,40.24,33800.0,22.6932,22.6932,22.6145,22.6201,33800.0
2009-06-30 13:30:00,40.25,40.26,40.19,40.2,27300.0,22.6257,22.6313,22.592,22.5976,27300.0
2009-06-30 14:00:00,40.18,40.27,40.16,40.25,10700.0,22.5864,22.6369,22.5751,22.6257,10700.0
2009-06-30 14:30:00,40.25,40.35,40.21,40.32,27200.0,22.6257,22.6819,22.6032,22.6651,27200.0
2009-06-30 15:00:00,40.33,40.36,40.26,40.29,35200.0,22.6707,22.6875,22.6313,22.6482,35200.0
2009-06-30 15:30:00,40.32,40.48,40.31,40.42,54200.0,22.6651,22.755,22.6594,22.7213,54200.0
2009-07-01 09:30:00,40.98,41.33,40.96,41.29,25100.0,23.0361,23.2328,23.0248,23.2103,25100.0
2009-07-01 10:00:00,41.23,41.44,40.99,41.41,28500.0,23.1766,23.2946,23.0417,23.2778,28500.0
2009-07-01 10:30:00,41.45,41.48,41.26,41.26,8700.0,23.3003,23.3171,23.1935,23.1935,8700.0
2009-07-01 11:00:00,41.27,41.32,41.21,41.26,7100.0,23.1991,23.2272,23.1653,23.1935,7100.0
2009-07-01 11:30:00,41.2,41.42,41.2,41.36,53400.0,23.1597,23.2834,23.1597,23.2497,53400.0
2009-07-01 12:00:00,41.4,41.42,41.26,41.4,33900.0,23.2722,23.2834,23.1935,23.2722,33900.0
2009-07-01 12:30:00,41.36,41.39,41.27,41.27,59300.0,23.2497,23.2665,23.1991,23.1991,59300.0
2009-07-01 13:00:00,41.28,41.37,41.27,41.36,19700.0,23.2047,23.2553,23.1991,23.2497,19700.0
2009-07-01 13:30:00,41.38,41.38,41.28,41.31,23500.0,23.2609,23.2609,23.2047,23.2216,23500.0
2009-07-01 14:00:00,41.35,41.35,41.19,41.25,26500.0,23.244,23.244,23.1541,23.1878,26500.0
2009-07-01 14:30:00,41.23,41.25,41.14,41.18,13000.0,23.1766,23.1878,23.126,23.1485,13000.0
2009-07-01 15:00:00,41.13,41.23,41.11,41.11,21000.0,23.1204,23.1766,23.1091,23.1091,21000.0
2009-07-01 15:30:00,41.11,41.15,40.99,41.02,46100.0,23.1091,23.1316,23.0417,23.0585,46100.0
2009-07-02 09:30:00,40.32,40.34,39.9,40.01,83800.0,22.6651,22.6763,22.429,22.4908,83800.0
2009-07-02 10:00:00,40.01,40.08,39.91,39.99,23500.0,22.4908,22.5301,22.4346,22.4796,23500.0
2009-07-02 10:30:00,39.95,40.01,39.89,39.99,10700.0,22.4571,22.4908,22.4233,22.4796,10700.0
2009-07-02 11:00:00,39.99,40.09,39.94,39.98,208800.0,22.4796,22.5358,22.4514,22.4739,208800.0
2009-07-02 11:30:00,39.91,39.91,39.74,39.8,18100.0,22.4346,22.4346,22.339,22.3727,18100.0
2009-07-02 12:00:00,39.84,39.89,39.83,39.85,10500.0,22.3952,22.4233,22.3896,22.4009,10500.0
2009-07-02 12:30:00,39.84,39.92,39.83,39.87,4200.0,22.3952,22.4402,22.3896,22.4121,4200.0
2009-07-02 13:00:00,39.89,39.96,39.89,39.92,6900.0,22.4233,22.4627,22.4233,22.4402,6900.0
2009-07-02 13:30:00,39.9,39.94,39.88,39.89,11600.0,22.429,22.4514,22.4177,22.4233,11600.0
2009-07-02 14:00:00,39.89,39.95,39.89,39.93,4500.0,22.4233,22.4571,22.4233,22.4458,4500.0
2009-07-02 14:30:00,39.93,39.97,39.9,39.95,11600.0,22.4458,22.4683,22.429,22.4571,11600.0
2009-07-02 15:00:00,39.95,39.99,39.81,39.84,14100.0,22.4571,22.4796,22.3784,22.3952,14100.0
2009-07-02 15:30:00,39.84,39.92,39.77,39.9,18200.0,22.3952,22.4402,22.3559,22.429,18200.0
2009-07-06 09:30:00,39.13,39.27,39.03,39.26,78700.0,21.9961,22.0748,21.9399,22.0692,78700.0
2009-07-06 10:00:00,39.28,39.48,39.03,39.1,32000.0,22.0804,22.1929,21.9399,21.9793,32000.0
2009-07-06 10:30:00,39.08,39.08,39.01,39.08,2900.0,21.968,21.968,21.9287,21.968,2900.0
2009-07-06 11:00:00,39.09,39.28,39.09,39.28,7600.0,21.9736,22.0804,21.9736,22.0804,7600.0
2009-07-06 11:30:00,39.25,39.33,39.21,39.33,3000.0,22.0636,22.1085,22.0411,22.1085,3000.0
2009-07-06 12:00:00,39.24,39.32,39.24,39.28,3500.0,22.058,22.1029,22.058,22.0804,3500.0
2009-07-06 12:30:00,39.22,39.28,39.18,39.26,7000.0,22.0467,22.0804,22.0242,22.0692,7000.0
2009-07-06 13:00:00,39.24,39.44,39.24,39.43,14500.0,22.058,22.1704,22.058,22.1648,14500.0
2009-07-06 13:30:00,39.42,39.43,39.33,39.37,14400.0,22.1591,22.1648,22.1085,22.131,14400.0
2009-07-06 14:00:00,39.39,39.44,39.37,39.41,4500.0,22.1423,22.1704,22.131,22.1535,4500.0
2009-07-06 14:30:00,39.4,39.45,39.39,39.41,5700.0,22.1479,22.176,22.1423,22.1535,5700.0
2009-07-06 15:00:00,39.43,39.48,39.43,39.45,6300.0,22.1648,22.1929,22.1648,22.176,6300.0
2009-07-06 15:30:00,39.44,39.69,39.37,39.68,29300.0,22.1704,22.3109,22.131,22.3053,29300.0
2009-07-07 09:30:00,39.41,39.49,39.3,39.41,38500.0,22.1535,22.1985,22.0917,22.1535,38500.0
2009-07-07 10:00:00,39.35,39.35,39.14,39.2,17600.0,22.1198,22.1198,22.0017,22.0355,17600.0
2009-07-07 10:30:00,39.19,39.21,39.13,39.21,4800.0,22.0298,22.0411,21.9961,22.0411,4800.0
2009-07-07 11:00:00,39.14,39.25,39.0,39.0,7100.0,22.0017,22.0636,21.923,21.923,7100.0
2009-07-07 11:30:00,38.95,39.0,38.83,38.93,14500.0,21.8949,21.923,21.8275,21.8837,14500.0
2009-07-07 12:00:00,38.94,38.98,38.91,38.94,137600.0,21.8893,21.9118,21.8725,21.8893,137600.0
2009-07-07 12:30:00,38.94,38.95,38.82,38.9,78000.0,21.8893,21.8949,21.8219,21.8668,78000.0
2009-07-07 13:00:00,38.91,39.04,38.86,39.03,3500.0,21.8725,21.9455,21.8443,21.9399,3500.0
2009-07-07 13:30:00,39.01,39.07,38.96,38.96,9400.0,21.9287,21.9624,21.9006,21.9006,9400.0
2009-07-07 14:00:00,38.97,39.0,38.9,38.95,20700.0,21.9062,21.923,21.8668,21.8949,20700.0
2009-07-07 14:30:00,38.93,38.99,38.75,38.75,16300.0,21.8837,21.9174,21.7825,21.7825,16300.0
2009-07-07 15:00:00,38.79,38.79,38.63,38.7,38700.0,21.805,21.805,21.7151,21.7544,38700.0
2009-07-07 15:30:00,38.7,38.76,38.54,38.64,62900.0,21.7544,21.7881,21.6645,21.7207,62900.0
2009-07-08 09:30:00,38.73,38.81,38.64,38.65,32500.0,21.7713,21.8162,21.7207,21.7263,32500.0
2009-07-08 10:00:00,38.68,38.86,38.66,38.81,36300.0,21.7432,21.8443,21.7319,21.8162,36300.0
2009-07-08 10:30:00,38.77,38.77,38.6,38.6,10500.0,21.7938,21.7938,21.6982,21.6982,10500.0
2009-07-08 11:00:00,38.52,38.52,38.2,38.33,211400.0,21.6532,21.6532,21.4733,21.5464,211400.0
2009-07-08 11:30:00,38.31,38.35,38.1,38.17,20000.0,21.5352,21.5577,21.4171,21.4565,20000.0
2009-07-08 12:00:00,38.16,38.21,38.0,38.0,124700.0,21.4509,21.479,21.3609,21.3609,124700.0
2009-07-08 12:30:00,38.0,38.17,38.0,38.07,19000.0,21.3609,21.4565,21.3609,21.4003,19000.0
2009-07-08 13:00:00,38.1,38.26,38.1,38.26,5400.0,21.4171,21.5071,21.4171,21.5071,5400.0
2009-07-08 13:30:00,38.26,38.27,38.2,38.23,18200.0,21.5071,21.5127,21.4733,21.4902,18200.0
2009-07-08 14:00:00,38.18,38.19,38.01,38.05,9600.0,21.4621,21.4677,21.3665,21.389,9600.0
2009-07-08 14:30:00,38.04,38.22,38.03,38.16,32300.0,21.3834,21.4846,21.3778,21.4509,32300.0
2009-07-08 15:00:00,38.2,38.3,38.15,38.16,17000.0,21.4733,21.5296,21.4452,21.4509,17000.0
2009-07-08 15:30:00,38.18,38.47,38.14,38.37,44400.0,21.4621,21.6251,21.4396,21.5689,44400.0
2009-07-09 09:30:00,39.01,39.11,38.78,38.91,46400.0,21.9287,21.9849,21.7994,21.8725,46400.0
2009-07-09 10:00:00,38.91,39.02,38.83,38.85,12400.0,21.8725,21.9343,21.8275,21.8387,12400.0
2009-07-09 10:30:00,38.84,38.92,38.78,38.92,26000.0,21.8331,21.8781,21.7994,21.8781,26000.0
2009-07-09 11:00:00,38.89,38.94,38.78,38.87,42000.0,21.8612,21.8893,21.7994,21.85,42000.0
2009-07-09 11:30:00,38.88,39.14,38.83,39.0,35100.0,21.8556,22.0017,21.8275,21.923,35100.0
2009-07-09 12:00:00,38.98,39.23,38.94,39.23,26600.0,21.9118,22.0523,21.8893,22.0523,26600.0
2009-07-09 12:30:00,39.22,39.24,39.11,39.19,89500.0,22.0467,22.058,21.9849,22.0298,89500.0
2009-07-09 13:00:00,39.17,39.25,39.08,39.2,13400.0,22.0186,22.0636,21.968,22.0355,13400.0
2009-07-09 13:30:00,39.21,39.22,39.09,39.1,23200.0,22.0411,22.0467,21.9736,21.9793,23200.0
2009-07-09 14:00:00,39.11,39.23,39.08,39.21,23400.0,21.9849,22.0523,21.968,22.0411,23400.0
2009-07-09 14:30:00,39.19,39.21,39.1,39.14,12800.0,22.0298,22.0411,21.9793,22.0017,12800.0
2009-07-09 15:00:00,39.1,39.13,39.01,39.01,9800.0,21.9793,21.9961,21.9287,21.9287,9800.0
2009-07-09 15:30:00,39.01,39.09,38.91,39.03,38700.0,21.9287,21.9736,21.8725,21.9399,38700.0
2009-07-10 09:30:00,38.44,38.73,38.38,38.48,92000.0,21.6083,21.7713,21.5745,21.6307,92000.0
2009-07-10 10:00:00,38.48,38.68,38.37,38.59,39500.0,21.6307,21.7432,21.5689,21.6926,39500.0
2009-07-10 10:30:00,38.63,38.67,38.5,38.56,25600.0,21.7151,21.7375,21.642,21.6757,25600.0
2009-07-10 11:00:00,38.56,38.57,38.16,38.21,39600.0,21.6757,21.6813,21.4509,21.479,39600.0
2009-07-10 11:30:00,38.26,38.27,38.13,38.24,53100.0,21.5071,21.5127,21.434,21.4958,53100.0
2009-07-10 12:00:00,38.27,38.38,38.25,38.34,15200.0,21.5127,21.5745,21.5014,21.552,15200.0
2009-07-10 12:30:00,38.33,38.47,38.3,38.39,9900.0,21.5464,21.6251,21.5296,21.5801,9900.0
2009-07-10 13:00:00,38.41,38.49,38.39,38.41,11600.0,21.5914,21.6364,21.5801,21.5914,11600.0
2009-07-10 13:30:00,38.4,38.56,38.4,38.52,14100.0,21.5858,21.6757,21.5858,21.6532,14100.0
2009-07-10 14:00:00,38.49,38.49,38.33,38.34,14800.0,21.6364,21.6364,21.5464,21.552,14800.0
2009-07-10 14:30:00,38.4,38.48,38.37,38.43,12300.0,21.5858,21.6307,21.5689,21.6026,12300.0
2009-07-10 15:00:00,38.38,38.52,38.38,38.43,19300.0,21.5745,21.6532,21.5745,21.6026,19300.0
2009-07-10 15:30:00,38.47,38.59,38.43,38.5,40300.0,21.6251,21.6926,21.6026,21.642,40300.0
2009-07-13 09:30:00,38.75,38.95,38.63,38.67,54200.0,21.7825,21.8949,21.7151,21.7375,54200.0
2009-07-13 10:00:00,38.68,38.75,38.54,38.75,16000.0,21.7432,21.7825,21.6645,21.7825,16000.0
2009-07-13 10:30:00,38.8,39.06,38.79,39.06,32800.0,21.8106,21.9568,21.805,21.9568,32800.0
2009-07-13 11:00:00,39.08,39.1,38.94,39.05,6400.0,21.968,21.9793,21.8893,21.9512,6400.0
2009-07-13 11:30:00,39.02,39.37,39.02,39.26,23200.0,21.9343,22.131,21.9343,22.0692,23200.0
2009-07-13 12:00:00,39.27,39.31,39.2,39.22,13900.0,22.0748,22.0973,22.0355,22.0467,13900.0
2009-07-13 12:30:00,39.25,39.29,39.2,39.2,6700.0,22.0636,22.0861,22.0355,22.0355,6700.0
2009-07-13 13:00:00,39.24,39.39,39.23,39.33,7800.0,22.058,22.1423,22.0523,22.1085,7800.0
2009-07-13 13:30:00,39.36,39.36,39.25,39.3,5600.0,22.1254,22.1254,22.0636,22.0917,5600.0
2009-07-13 14:00:00,39.28,39.43,39.26,39.37,11400.0,22.0804,22.1648,22.0692,22.131,11400.0
2009-07-13 14:30:00,39.4,39.4,39.29,39.33,106400.0,22.1479,22.1479,22.0861,22.1085,106400.0
2009-07-13 15:00:00,39.34,39.44,39.34,39.39,12000.0,22.1142,22.1704,22.1142,22.1423,12000.0
2009-07-13 15:30:00,39.38,39.55,39.35,39.54,43800.0,22.1367,22.2322,22.1198,22.2266,43800.0
2009-07-14 09:30:00,39.65,39.79,39.48,39.48,49800.0,22.2884,22.3671,22.1929,22.1929,49800.0
2009-07-14 10:00:00,39.51,39.64,39.46,39.5,83600.0,22.2097,22.2828,22.1816,22.2041,83600.0
2009-07-14 10:30:00,39.51,39.52,39.22,39.3,29500.0,22.2097,22.2154,22.0467,22.0917,29500.0
2009-07-14 11:00:00,39.31,39.52,39.29,39.48,7400.0,22.0973,22.2154,22.0861,22.1929,7400.0
2009-07-14 11:30:00,39.54,39.77,39.49,39.72,28900.0,22.2266,22.3559,22.1985,22.3278,28900.0
2009-07-14 12:00:00,39.69,39.74,39.54,39.58,3100.0,22.3109,22.339,22.2266,22.2491,3100.0
2009-07-14 12:30:00,39.58,39.58,39.51,39.57,4200.0,22.2491,22.2491,22.2097,22.2435,4200.0
2009-07-14 13:00:00,39.58,39.64,39.49,39.5,2800.0,22.2491,22.2828,22.1985,22.2041,2800.0
2009-07-14 13:30:00,39.49,39.58,39.49,39.49,4000.0,22.1985,22.2491,22.1985,22.1985,4000.0
2009-07-14 14:00:00,39.49,39.52,39.41,39.49,207200.0,22.1985,22.2154,22.1535,22.1985,207200.0
2009-07-14 14:30:00,39.45,39.61,39.45,39.59,9300.0,22.176,22.2659,22.176,22.2547,9300.0
2009-07-14 15:00:00,39.56,39.63,39.55,39.6,11000.0,22.2378,22.2772,22.2322,22.2603,11000.0
2009-07-14 15:30:00,39.61,39.7,39.54,39.66,102800.0,22.2659,22.3165,22.2266,22.294,102800.0
2009-07-15 09:30:00,40.62,40.83,40.61,40.76,45800.0,22.8337,22.9517,22.8281,22.9124,45800.0
2009-07-15 10:00:00,40.79,40.96,40.75,40.94,31400.0,22.9293,23.0248,22.9068,23.0136,31400.0
2009-07-15 10:30:00,40.95,41.04,40.85,40.86,16900.0,23.0192,23.0698,22.963,22.9686,16900.0
2009-07-15 11:00:00,40.89,41.09,40.88,41.09,14600.0,22.9855,23.0979,22.9798,23.0979,14600.0
2009-07-15 11:30:00,41.07,41.16,41.0,41.0,9000.0,23.0867,23.1372,23.0473,23.0473,9000.0
2009-07-15 12:00:00,40.99,41.04,40.96,41.01,8200.0,23.0417,23.0698,23.0248,23.0529,8200.0
2009-07-15 12:30:00,41.0,41.07,41.0,41.01,24400.0,23.0473,23.0867,23.0473,23.0529,24400.0
2009-07-15 13:00:00,41.01,41.05,41.0,41.04,8100.0,23.0529,23.0754,23.0473,23.0698,8100.0
2009-07-15 13:30:00,41.05,41.12,41.01,41.08,9200.0,23.0754,23.1148,23.0529,23.0923,9200.0
2009-07-15 14:00:00,41.08,41.16,41.03,41.15,10000.0,23.0923,23.1372,23.0642,23.1316,10000.0
2009-07-15 14:30:00,41.17,41.31,41.13,41.31,8500.0,23.1429,23.2216,23.1204,23.2216,8500.0
2009-07-15 15:00:00,41.29,41.33,41.25,41.25,63000.0,23.2103,23.2328,23.1878,23.1878,63000.0
2009-07-15 15:30:00,41.26,41.34,41.19,41.26,81800.0,23.1935,23.2384,23.1541,23.1935,81800.0
2009-07-16 09:30:00,41.32,41.55,41.31,41.53,26600.0,23.2272,23.3565,23.2216,23.3452,26600.0
2009-07-16 10:00:00,41.51,41.51,41.26,41.42,18500.0,23.334,23.334,23.1935,23.2834,18500.0
2009-07-16 10:30:00,41.48,41.53,41.36,41.41,11400.0,23.3171,23.3452,23.2497,23.2778,11400.0
2009-07-16 11:00:00,41.37,41.46,41.34,41.39,3800.0,23.2553,23.3059,23.2384,23.2665,3800.0
2009-07-16 11:30:00,41.3,41.39,41.23,41.39,7900.0,23.2159,23.2665,23.1766,23.2665,7900.0
2009-07-16 12:00:00,41.41,41.41,41.37,41.41,1600.0,23.2778,23.2778,23.2553,23.2778,1600.0
2009-07-16 12:30:00,41.43,41.44,41.4,41.4,7900.0,23.289,23.2946,23.2722,23.2722,7900.0
2009-07-16 13:00:00,41.4,41.4,41.32,41.39,8000.0,23.2722,23.2722,23.2272,23.2665,8000.0
2009-07-16 13:30:00,41.34,41.51,41.34,41.51,12300.0,23.2384,23.334,23.2384,23.334,12300.0
2009-07-16 14:00:00,41.55,41.7,41.51,41.7,5100.0,23.3565,23.4408,23.334,23.4408,5100.0
2009-07-16 14:30:00,41.68,41.8,41.67,41.78,8600.0,23.4296,23.497,23.4239,23.4858,8600.0
2009-07-16 15:00:00,41.76,41.82,41.68,41.78,21700.0,23.4745,23.5082,23.4296,23.4858,21700.0
2009-07-16 15:30:00,41.8,41.94,41.78,41.82,37600.0,23.497,23.5757,23.4858,23.5082,37600.0
2009-07-17 09:30:00,41.58,41.59,41.4,41.53,23300.0,23.3733,23.379,23.2722,23.3452,23300.0
2009-07-17 10:00:00,41.53,41.66,41.48,41.66,16400.0,23.3452,23.4183,23.3171,23.4183,16400.0
2009-07-17 10:30:00,41.66,41.72,41.54,41.58,14300.0,23.4183,23.452,23.3509,23.3733,14300.0
2009-07-17 11:00:00,41.53,41.55,41.45,41.55,5500.0,23.3452,23.3565,23.3003,23.3565,5500.0
2009-07-17 11:30:00,41.55,41.55,41.48,41.5,9500.0,23.3565,23.3565,23.3171,23.3284,9500.0
2009-07-17 12:00:00,41.54,41.71,41.54,41.61,9400.0,23.3509,23.4464,23.3509,23.3902,9400.0
2009-07-17 12:30:00,41.6,41.72,41.6,41.7,6100.0,23.3846,23.452,23.3846,23.4408,6100.0
2009-07-17 13:00:00,41.69,41.72,41.66,41.71,4200.0,23.4352,23.452,23.4183,23.4464,4200.0
2009-07-17 13:30:00,41.71,41.83,41.71,41.8,17100.0,23.4464,23.5139,23.4464,23.497,17100.0
2009-07-17 14:00:00,41.78,41.82,41.73,41.74,12300.0,23.4858,23.5082,23.4577,23.4633,12300.0
2009-07-17 14:30:00,41.73,41.84,41.72,41.78,9600.0,23.4577,23.5195,23.452,23.4858,9600.0
2009-07-17 15:00:00,41.77,41.82,41.68,41.68,8400.0,23.4801,23.5082,23.4296,23.4296,8400.0
2009-07-17 15:30:00,41.61,41.73,41.61,41.7,24000.0,23.3902,23.4577,23.3902,23.4408,24000.0
2009-07-20 09:30:00,42.32,42.49,42.27,42.29,30200.0,23.7893,23.8849,23.7612,23.7724,30200.0
2009-07-20 10:00:00,42.32,42.44,42.21,42.22,30000.0,23.7893,23.8568,23.7275,23.7331,30000.0
2009-07-20 10:30:00,42.25,42.25,42.06,42.16,9800.0,23.75,23.75,23.6432,23.6994,9800.0
2009-07-20 11:00:00,42.17,42.28,42.16,42.28,2900.0,23.705,23.7668,23.6994,23.7668,2900.0
2009-07-20 11:30:00,42.28,42.34,42.21,42.21,4500.0,23.7668,23.8006,23.7275,23.7275,4500.0
2009-07-20 12:00:00,42.23,42.38,42.23,42.36,6700.0,23.7387,23.823,23.7387,23.8118,6700.0
2009-07-20 12:30:00,42.37,42.43,42.35,42.39,6100.0,23.8174,23.8511,23.8062,23.8287,6100.0
2009-07-20 13:00:00,42.4,42.41,42.3,42.3,3100.0,23.8343,23.8399,23.7781,23.7781,3100.0
2009-07-20 13:30:00,42.29,42.41,42.26,42.41,9400.0,23.7724,23.8399,23.7556,23.8399,9400.0
2009-07-20 14:00:00,42.34,42.42,42.32,42.36,7000.0,23.8006,23.8455,23.7893,23.8118,7000.0
2009-07-20 14:30:00,42.37,42.44,42.37,42.39,4200.0,23.8174,23.8568,23.8174,23.8287,4200.0
2009-07-20 15:00:00,42.39,42.58,42.39,42.51,30500.0,23.8287,23.9355,23.8287,23.8961,30500.0
2009-07-20 15:30:00,42.51,42.55,42.45,42.54,30400.0,23.8961,23.9186,23.8624,23.913,30400.0
2009-07-21 09:30:00,43.06,43.06,42.71,42.86,24000.0,24.2053,24.2053,24.0085,24.0929,24000.0
2009-07-21 10:00:00,42.86,42.86,42.53,42.68,19200.0,24.0929,24.0929,23.9074,23.9917,19200.0
2009-07-21 10:30:00,42.7,42.84,42.7,42.79,20000.0,24.0029,24.0816,24.0029,24.0535,20000.0
2009-07-21 11:00:00,42.79,42.81,42.64,42.7,22300.0,24.0535,24.0648,23.9692,24.0029,22300.0
2009-07-21 11:30:00,42.64,42.7,42.36,42.36,10300.0,23.9692,24.0029,23.8118,23.8118,10300.0
2009-07-21 12:00:00,42.38,42.48,42.35,42.45,34800.0,23.823,23.8793,23.8062,23.8624,34800.0
2009-07-21 12:30:00,42.45,42.45,42.32,42.35,10300.0,23.8624,23.8624,23.7893,23.8062,10300.0
2009-07-21 13:00:00,42.33,42.37,42.22,42.37,8900.0,23.7949,23.8174,23.7331,23.8174,8900.0
2009-07-21 13:30:00,42.37,42.38,42.28,42.34,12200.0,23.8174,23.823,23.7668,23.8006,12200.0
2009-07-21 14:00:00,42.36,42.45,42.36,42.43,9700.0,23.8118,23.8624,23.8118,23.8511,9700.0
2009-07-21 14:30:00,42.41,42.54,42.39,42.53,14000.0,23.8399,23.913,23.8287,23.9074,14000.0
2009-07-21 15:00:00,42.5,42.58,42.5,42.56,14800.0,23.8905,23.9355,23.8905,23.9242,14800.0
2009-07-21 15:30:00,42.56,42.72,42.53,42.71,142800.0,23.9242,24.0142,23.9074,24.0085,142800.0
2009-07-22 09:30:00,42.4,42.61,42.23,42.54,24700.0,23.8343,23.9523,23.7387,23.913,24700.0
2009-07-22 10:00:00,42.54,42.72,42.54,42.58,25000.0,23.913,24.0142,23.913,23.9355,25000.0
2009-07-22 10:30:00,42.57,42.7,42.51,42.7,19300.0,23.9298,24.0029,23.8961,24.0029,19300.0
2009-07-22 11:00:00,42.68,42.81,42.65,42.7,120000.0,23.9917,24.0648,23.9748,24.0029,120000.0
2009-07-22 11:30:00,42.71,42.76,42.6,42.7,30000.0,24.0085,24.0367,23.9467,24.0029,30000.0
2009-07-22 12:00:00,42.7,42.86,42.66,42.85,3600.0,24.0029,24.0929,23.9804,24.0872,3600.0
2009-07-22 12:30:00,42.86,42.98,42.84,42.94,10000.0,24.0929,24.1603,24.0816,24.1378,10000.0
2009-07-22 13:00:00,42.92,43.01,42.82,42.86,11800.0,24.1266,24.1772,24.0704,24.0929,11800.0
2009-07-22 13:30:00,42.86,42.91,42.81,42.89,13500.0,24.0929,24.121,24.0648,24.1097,13500.0
2009-07-22 14:00:00,42.91,42.93,42.77,42.83,7100.0,24.121,24.1322,24.0423,24.076,7100.0
2009-07-22 14:30:00,42.81,42.92,42.81,42.88,18600.0,24.0648,24.1266,24.0648,24.1041,18600.0
2009-07-22 15:00:00,42.86,42.91,42.69,42.72,11000.0,24.0929,24.121,23.9973,24.0142,11000.0
2009-07-22 15:30:00,42.75,42.79,42.66,42.77,29300.0,24.031,24.0535,23.9804,24.0423,29300.0
2009-07-23 09:30:00,42.81,43.02,42.72,43.02,26500.0,24.0648,24.1828,24.0142,24.1828,26500.0
2009-07-23 10:00:00,43.02,43.48,42.93,43.37,40700.0,24.1828,24.4414,24.1322,24.3795,40700.0
2009-07-23 10:30:00,43.37,43.59,43.37,43.54,17000.0,24.3795,24.5032,24.3795,24.4751,17000.0
2009-07-23 11:00:00,43.55,43.87,43.55,43.81,29900.0,24.4807,24.6606,24.4807,24.6269,29900.0
2009-07-23 11:30:00,43.81,43.84,43.76,43.79,15800.0,24.6269,24.6438,24.5988,24.6156,15800.0
2009-07-23 12:00:00,43.75,43.82,43.75,43.8,12600.0,24.5932,24.6325,24.5932,24.6213,12600.0
2009-07-23 12:30:00,43.8,43.85,43.74,43.85,12800.0,24.6213,24.6494,24.5875,24.6494,12800.0
2009-07-23 13:00:00,43.83,43.83,43.74,43.77,11000.0,24.6381,24.6381,24.5875,24.6044,11000.0
2009-07-23 13:30:00,43.77,43.88,43.73,43.73,15400.0,24.6044,24.6662,24.5819,24.5819,15400.0
2009-07-23 14:00:00,43.68,43.76,43.67,43.75,14300.0,24.5538,24.5988,24.5482,24.5932,14300.0
2009-07-23 14:30:00,43.74,43.77,43.71,43.76,9100.0,24.5875,24.6044,24.5707,24.5988,9100.0
2009-07-23 15:00:00,43.77,43.82,43.74,43.8,7500.0,24.6044,24.6325,24.5875,24.6213,7500.0
2009-07-23 15:30:00,43.78,43.8,43.53,43.61,68300.0,24.61,24.6213,24.4695,24.5145,68300.0
2009-07-24 09:30:00,43.55,43.76,43.47,43.53,45200.0,24.4807,24.5988,24.4358,24.4695,45200.0
2009-07-24 10:00:00,43.5,43.62,43.45,43.61,27300.0,24.4526,24.5201,24.4245,24.5145,27300.0
2009-07-24 10:30:00,43.62,43.64,43.3,43.34,22800.0,24.5201,24.5313,24.3402,24.3627,22800.0
2009-07-24 11:00:00,43.36,43.52,43.3,43.49,32500.0,24.3739,24.4639,24.3402,24.447,32500.0
2009-07-24 11:30:00,43.5,43.61,43.5,43.61,9900.0,24.4526,24.5145,24.4526,24.5145,9900.0
2009-07-24 12:00:00,43.6,43.66,43.55,43.61,17000.0,24.5088,24.5426,24.4807,24.5145,17000.0
2009-07-24 12:30:00,43.64,43.67,43.6,43.65,16300.0,24.5313,24.5482,24.5088,24.5369,16300.0
2009-07-24 13:00:00,43.63,43.72,43.62,43.72,8300.0,24.5257,24.5763,24.5201,24.5763,8300.0
2009-07-24 13:30:00,43.72,43.86,43.72,43.83,13400.0,24.5763,24.655,24.5763,24.6381,13400.0
2009-07-24 14:00:00,43.84,43.91,43.76,43.76,5100.0,24.6438,24.6831,24.5988,24.5988,5100.0
2009-07-24 14:30:00,43.79,43.84,43.73,43.78,5600.0,24.6156,24.6438,24.5819,24.61,5600.0
2009-07-24 15:00:00,43.79,43.82,43.75,43.82,11900.0,24.6156,24.6325,24.5932,24.6325,11900.0
2009-07-24 15:30:00,43.77,43.9,43.75,43.89,29400.0,24.6044,24.6775,24.5932,24.6719,29400.0
2009-07-27 11:00:00,43.71,43.77,43.69,43.73,7400.0,24.5707,24.6044,24.5594,24.5819,7400.0
2009-07-27 11:30:00,43.72,43.84,43.68,43.68,24700.0,24.5763,24.6438,24.5538,24.5538,24700.0
2009-07-27 12:00:00,43.69,43.76,43.66,43.76,5800.0,24.5594,24.5988,24.5426,24.5988,5800.0
2009-07-27 12:30:00,43.76,43.82,43.71,43.77,4200.0,24.5988,24.6325,24.5707,24.6044,4200.0
2009-07-27 13:00:00,43.77,43.79,43.64,43.66,4100.0,24.6044,24.6156,24.5313,24.5426,4100.0
2009-07-27 13:30:00,43.69,43.81,43.61,43.81,11900.0,24.5594,24.6269,24.5145,24.6269,11900.0
2009-07-27 14:00:00,43.81,43.91,43.77,43.87,75400.0,24.6269,24.6831,24.6044,24.6606,75400.0
2009-07-27 14:30:00,43.88,44.0,43.86,43.93,24800.0,24.6662,24.7337,24.655,24.6943,24800.0
2009-07-27 15:00:00,43.96,43.99,43.89,43.9,40100.0,24.7112,24.7281,24.6719,24.6775,40100.0
2009-07-27 15:30:00,43.91,44.06,43.86,44.06,58700.0,24.6831,24.7674,24.655,24.7674,58700.0
2009-07-28 09:30:00,43.52,43.7,43.44,43.7,37700.0,24.4639,24.5651,24.4189,24.5651,37700.0
2009-07-28 10:00:00,43.67,43.67,43.15,43.29,41800.0,24.5482,24.5482,24.2559,24.3346,41800.0
2009-07-28 10:30:00,43.31,43.4,43.27,43.37,16400.0,24.3458,24.3964,24.3233,24.3795,16400.0
2009-07-28 11:00:00,43.34,43.35,43.06,43.14,41700.0,24.3627,24.3683,24.2053,24.2503,41700.0
2009-07-28 11:30:00,43.1,43.24,43.0,43.22,12700.0,24.2278,24.3065,24.1716,24.2952,12700.0
2009-07-28 12:00:00,43.21,43.25,43.18,43.24,12200.0,24.2896,24.3121,24.2727,24.3065,12200.0
2009-07-28 12:30:00,43.24,43.3,43.19,43.24,8600.0,24.3065,24.3402,24.2784,24.3065,8600.0
2009-07-28 13:00:00,43.24,43.37,43.19,43.36,15100.0,24.3065,24.3795,24.2784,24.3739,15100.0
2009-07-28 13:30:00,43.36,43.44,43.3,43.43,20200.0,24.3739,24.4189,24.3402,24.4133,20200.0
2009-07-28 14:00:00,43.43,43.49,43.38,43.49,10100.0,24.4133,24.447,24.3852,24.447,10100.0
2009-07-28 14:30:00,43.49,43.62,43.46,43.48,11300.0,24.447,24.5201,24.4301,24.4414,11300.0
2009-07-28 15:00:00,43.49,43.54,43.41,43.46,18100.0,24.447,24.4751,24.402,24.4301,18100.0
2009-07-28 15:30:00,43.47,43.66,43.42,43.62,25500.0,24.4358,24.5426,24.4077,24.5201,25500.0
2009-07-29 09:30:00,43.55,43.58,43.26,43.45,43300.0,24.4807,24.4976,24.3177,24.4245,43300.0
2009-07-29 10:00:00,43.5,43.67,43.48,43.51,21200.0,24.4526,24.5482,24.4414,24.4582,21200.0
2009-07-29 10:30:00,43.5,43.5,43.32,43.39,25300.0,24.4526,24.4526,24.3514,24.3908,25300.0
2009-07-29 11:00:00,43.42,43.43,43.15,43.15,39200.0,24.4077,24.4133,24.2559,24.2559,39200.0
2009-07-29 11:30:00,43.15,43.24,43.09,43.24,23200.0,24.2559,24.3065,24.2222,24.3065,23200.0
2009-07-29 12:00:00,43.26,43.3,43.2,43.24,10300.0,24.3177,24.3402,24.284,24.3065,10300.0
2009-07-29 12:30:00,43.26,43.35,43.23,43.32,9100.0,24.3177,24.3683,24.3009,24.3514,9100.0
2009-07-29 13:00:00,43.26,43.26,43.08,43.12,13100.0,24.3177,24.3177,24.2165,24.239,13100.0
2009-07-29 13:30:00,43.09,43.16,43.04,43.14,10900.0,24.2222,24.2615,24.194,24.2503,10900.0
2009-07-29 14:00:00,43.11,43.25,43.03,43.25,21700.0,24.2334,24.3121,24.1884,24.3121,21700.0
2009-07-29 14:30:00,43.2,43.24,43.08,43.1,9600.0,24.284,24.3065,24.2165,24.2278,9600.0
2009-07-29 15:00:00,43.03,43.19,43.03,43.19,2300.0,24.1884,24.2784,24.1884,24.2784,2300.0
2009-07-29 15:30:00,43.17,43.38,43.17,43.28,15900.0,24.2671,24.3852,24.2671,24.329,15900.0
2009-07-30 09:30:00,44.01,44.08,43.71,44.07,47200.0,24.7393,24.7787,24.5707,24.773,47200.0
2009-07-30 10:00:00,44.09,44.29,44.04,44.24,24200.0,24.7843,24.8967,24.7562,24.8686,24200.0
2009-07-30 10:30:00,44.22,44.39,44.22,44.3,11200.0,24.8574,24.9529,24.8574,24.9023,11200.0
2009-07-30 11:00:00,44.32,44.59,44.3,44.34,15200.0,24.9136,25.0653,24.9023,24.9248,15200.0
2009-07-30 11:30:00,44.31,44.31,44.09,44.14,36900.0,24.908,24.908,24.7843,24.8124,36900.0
2009-07-30 12:00:00,44.12,44.23,44.12,44.17,10100.0,24.8011,24.863,24.8011,24.8293,10100.0
2009-07-30 12:30:00,44.2,44.24,44.19,44.23,21700.0,24.8461,24.8686,24.8405,24.863,21700.0
2009-07-30 13:00:00,44.22,44.31,44.2,44.27,20400.0,24.8574,24.908,24.8461,24.8855,20400.0
2009-07-30 13:30:00,44.29,44.37,44.27,44.27,11500.0,24.8967,24.9417,24.8855,24.8855,11500.0
2009-07-30 14:00:00,44.26,44.3,44.22,44.27,19300.0,24.8798,24.9023,24.8574,24.8855,19300.0
2009-07-30 14:30:00,44.28,44.34,44.27,44.3,15000.0,24.8911,24.9248,24.8855,24.9023,15000.0
2009-07-30 15:00:00,44.3,44.35,44.28,44.31,19700.0,24.9023,24.9304,24.8911,24.908,19700.0
2009-07-30 15:30:00,44.31,44.32,43.96,44.04,53400.0,24.908,24.9136,24.7112,24.7562,53400.0
2009-07-31 09:30:00,44.28,44.6,44.28,44.3,26100.0,24.8911,25.071,24.8911,24.9023,26100.0
2009-07-31 10:00:00,44.26,44.46,44.12,44.38,36700.0,24.8798,24.9923,24.8011,24.9473,36700.0
2009-07-31 10:30:00,44.39,44.58,44.39,44.56,11600.0,24.9529,25.0597,24.9529,25.0485,11600.0
2009-07-31 11:00:00,44.57,44.74,44.45,44.7,12400.0,25.0541,25.1497,24.9866,25.1272,12400.0
2009-07-31 11:30:00,44.62,44.78,44.56,44.78,17000.0,25.0822,25.1722,25.0485,25.1722,17000.0
2009-07-31 12:00:00,44.8,44.82,44.7,44.79,4100.0,25.1834,25.1946,25.1272,25.1778,4100.0
2009-07-31 12:30:00,44.78,44.78,44.67,44.7,4500.0,25.1722,25.1722,25.1103,25.1272,4500.0
2009-07-31 13:00:00,44.7,44.77,44.66,44.77,10700.0,25.1272,25.1665,25.1047,25.1665,10700.0
2009-07-31 13:30:00,44.77,44.84,44.76,44.83,7600.0,25.1665,25.2059,25.1609,25.2003,7600.0
2009-07-31 14:00:00,44.82,44.95,44.8,44.9,15800.0,25.1946,25.2677,25.1834,25.2396,15800.0
2009-07-31 14:30:00,44.92,44.92,44.72,44.76,11200.0,25.2508,25.2508,25.1384,25.1609,11200.0
2009-07-31 15:00:00,44.76,44.95,44.74,44.92,10900.0,25.1609,25.2677,25.1497,25.2508,10900.0
2009-07-31 15:30:00,44.9,44.91,44.7,44.84,42000.0,25.2396,25.2452,25.1272,25.2059,42000.0
2009-08-03 09:30:00,45.61,45.71,45.48,45.62,100500.0,25.6387,25.6949,25.5656,25.6443,100500.0
2009-08-03 10:00:00,45.65,46.04,45.65,46.02,47700.0,25.6612,25.8804,25.6612,25.8692,47700.0
2009-08-03 10:30:00,46.02,46.15,45.96,46.01,31300.0,25.8692,25.9423,25.8355,25.8636,31300.0
2009-08-03 11:00:00,46.03,46.04,45.86,45.91,22200.0,25.8748,25.8804,25.7793,25.8074,22200.0
2009-08-03 11:30:00,45.85,45.96,45.81,45.94,22200.0,25.7736,25.8355,25.7511,25.8242,22200.0
2009-08-03 12:00:00,45.94,46.04,45.92,45.95,30100.0,25.8242,25.8804,25.813,25.8298,30100.0
2009-08-03 12:30:00,45.92,45.99,45.82,45.99,18200.0,25.813,25.8523,25.7568,25.8523,18200.0
2009-08-03 13:00:00,45.97,46.02,45.93,45.99,20900.0,25.8411,25.8692,25.8186,25.8523,20900.0
2009-08-03 13:30:00,46.0,46.12,45.99,46.09,51000.0,25.8579,25.9254,25.8523,25.9085,51000.0
2009-08-03 14:00:00,46.08,46.2,46.05,46.13,72700.0,25.9029,25.9704,25.8861,25.931,72700.0
2009-08-03 14:30:00,46.14,46.16,46.03,46.04,119400.0,25.9366,25.9479,25.8748,25.8804,119400.0
2009-08-03 15:00:00,46.04,46.1,46.03,46.09,32900.0,25.8804,25.9142,25.8748,25.9085,32900.0
2009-08-03 15:30:00,46.08,46.1,45.91,46.04,73600.0,25.9029,25.9142,25.8074,25.8804,73600.0
2009-08-04 09:30:00,45.59,45.61,45.43,45.57,34000.0,25.6275,25.6387,25.5375,25.6162,34000.0
2009-08-04 10:00:00,45.59,45.72,45.5,45.51,32400.0,25.6275,25.7006,25.5769,25.5825,32400.0
2009-08-04 10:30:00,45.52,45.65,45.49,45.6,11400.0,25.5881,25.6612,25.5713,25.6331,11400.0
2009-08-04 11:00:00,45.62,45.83,45.61,45.78,64500.0,25.6443,25.7624,25.6387,25.7343,64500.0
2009-08-04 11:30:00,45.78,45.94,45.78,45.87,13900.0,25.7343,25.8242,25.7343,25.7849,13900.0
2009-08-04 12:00:00,45.85,46.01,45.84,46.01,7800.0,25.7736,25.8636,25.768,25.8636,7800.0
2009-08-04 12:30:00,45.97,46.05,45.96,46.05,5700.0,25.8411,25.8861,25.8355,25.8861,5700.0
2009-08-04 13:00:00,46.06,46.07,45.93,45.94,4800.0,25.8917,25.8973,25.8186,25.8242,4800.0
2009-08-04 13:30:00,45.93,46.03,45.78,45.8,36300.0,25.8186,25.8748,25.7343,25.7455,36300.0
2009-08-04 14:00:00,45.76,45.82,45.73,45.8,7200.0,25.723,25.7568,25.7062,25.7455,7200.0
2009-08-04 14:30:00,45.82,45.97,45.81,45.85,57100.0,25.7568,25.8411,25.7511,25.7736,57100.0
2009-08-04 15:00:00,45.82,45.94,45.82,45.88,79500.0,25.7568,25.8242,25.7568,25.7905,79500.0
2009-08-04 15:30:00,45.88,46.04,45.83,46.01,91500.0,25.7905,25.8804,25.7624,25.8636,91500.0
2009-08-05 09:30:00,46.12,46.13,45.8,45.84,32100.0,25.9254,25.931,25.7455,25.768,32100.0
2009-08-05 10:00:00,45.8,45.8,45.34,45.51,19600.0,25.7455,25.7455,25.4869,25.5825,19600.0
2009-08-05 10:30:00,45.52,45.57,45.3,45.49,36500.0,25.5881,25.6162,25.4645,25.5713,36500.0
2009-08-05 11:00:00,45.56,45.63,45.46,45.58,10500.0,25.6106,25.65,25.5544,25.6219,10500.0
2009-08-05 11:30:00,45.54,45.58,45.46,45.58,32700.0,25.5994,25.6219,25.5544,25.6219,32700.0
2009-08-05 12:00:00,45.58,45.73,45.52,45.64,19000.0,25.6219,25.7062,25.5881,25.6556,19000.0
2009-08-05 12:30:00,45.69,45.74,45.65,45.66,10900.0,25.6837,25.7118,25.6612,25.6668,10900.0
2009-08-05 13:00:00,45.65,45.83,45.58,45.83,18600.0,25.6612,25.7624,25.6219,25.7624,18600.0
2009-08-05 13:30:00,45.81,45.89,45.75,45.77,11900.0,25.7511,25.7961,25.7174,25.7287,11900.0
2009-08-05 14:00:00,45.77,45.87,45.73,45.79,33900.0,25.7287,25.7849,25.7062,25.7399,33900.0
2009-08-05 14:30:00,45.79,46.05,45.77,45.97,37800.0,25.7399,25.8861,25.7287,25.8411,37800.0
2009-08-05 15:00:00,45.96,46.09,45.94,46.06,27100.0,25.8355,25.9085,25.8242,25.8917,27100.0
2009-08-05 15:30:00,46.08,46.09,45.85,45.93,43900.0,25.9029,25.9085,25.7736,25.8186,43900.0
2009-08-06 09:30:00,46.08,46.08,45.55,45.62,37500.0,25.9029,25.9029,25.605,25.6443,37500.0
2009-08-06 10:00:00,45.64,45.7,45.41,45.5,49400.0,25.6556,25.6893,25.5263,25.5769,49400.0
2009-08-06 10:30:00,45.52,45.71,45.5,45.59,66300.0,25.5881,25.6949,25.5769,25.6275,66300.0
2009-08-06 11:00:00,45.65,45.73,45.6,45.68,18600.0,25.6612,25.7062,25.6331,25.6781,18600.0
2009-08-06 11:30:00,45.68,45.72,45.6,45.62,22800.0,25.6781,25.7006,25.6331,25.6443,22800.0
2009-08-06 12:00:00,45.64,45.64,45.37,45.44,14800.0,25.6556,25.6556,25.5038,25.5432,14800.0
2009-08-06 12:30:00,45.43,45.56,45.42,45.45,22700.0,25.5375,25.6106,25.5319,25.5488,22700.0
2009-08-06 13:00:00,45.46,45.53,45.41,45.49,11800.0,25.5544,25.5937,25.5263,25.5713,11800.0
2009-08-06 13:30:00,45.5,45.62,45.42,45.43,38200.0,25.5769,25.6443,25.5319,25.5375,38200.0
2009-08-06 14:00:00,45.45,45.45,45.24,45.39,26500.0,25.5488,25.5488,25.4307,25.5151,26500.0
2009-08-06 14:30:00,45.39,45.45,45.3,45.39,13100.0,25.5151,25.5488,25.4645,25.5151,13100.0
2009-08-06 15:00:00,45.39,45.54,45.38,45.53,20000.0,25.5151,25.5994,25.5094,25.5937,20000.0
2009-08-06 15:30:00,45.53,45.58,45.42,45.56,31500.0,25.5937,25.6219,25.5319,25.6106,31500.0
2009-08-07 09:30:00,45.79,46.03,45.65,45.65,93100.0,25.7399,25.8748,25.6612,25.6612,93100.0
2009-08-07 10:00:00,45.63,45.71,45.52,45.62,54200.0,25.65,25.6949,25.5881,25.6443,54200.0
2009-08-07 10:30:00,45.64,45.87,45.64,45.82,19900.0,25.6556,25.7849,25.6556,25.7568,19900.0
2009-08-07 11:00:00,45.82,45.89,45.73,45.81,25800.0,25.7568,25.7961,25.7062,25.7511,25800.0
2009-08-07 11:30:00,45.75,45.88,45.65,45.7,17300.0,25.7174,25.7905,25.6612,25.6893,17300.0
2009-08-07 12:00:00,45.7,45.71,45.58,45.67,19600.0,25.6893,25.6949,25.6219,25.6724,19600.0
2009-08-07 12:30:00,45.67,45.79,45.66,45.77,4500.0,25.6724,25.7399,25.6668,25.7287,4500.0
2009-08-07 13:00:00,45.78,45.89,45.72,45.84,11200.0,25.7343,25.7961,25.7006,25.768,11200.0
2009-08-07 13:30:00,45.89,45.89,45.81,45.83,13000.0,25.7961,25.7961,25.7511,25.7624,13000.0
2009-08-07 14:00:00,45.82,45.82,45.69,45.72,9900.0,25.7568,25.7568,25.6837,25.7006,9900.0
2009-08-07 14:30:00,45.69,45.77,45.69,45.71,13700.0,25.6837,25.7287,25.6837,25.6949,13700.0
2009-08-07 15:00:00,45.7,45.72,45.6,45.68,14300.0,25.6893,25.7006,25.6331,25.6781,14300.0
2009-08-07 15:30:00,45.68,45.73,45.56,45.56,138200.0,25.6781,25.7062,25.6106,25.6106,138200.0
2009-08-10 09:30:00,45.45,45.45,45.19,45.3,33100.0,25.5488,25.5488,25.4026,25.4645,33100.0
2009-08-10 10:00:00,45.27,45.33,45.23,45.28,13800.0,25.4476,25.4813,25.4251,25.4532,13800.0
2009-08-10 10:30:00,45.34,45.44,45.34,45.36,9500.0,25.4869,25.5432,25.4869,25.4982,9500.0
2009-08-10 11:00:00,45.39,45.39,45.25,45.28,13000.0,25.5151,25.5151,25.4364,25.4532,13000.0
2009-08-10 11:30:00,45.26,45.3,45.22,45.22,7700.0,25.442,25.4645,25.4195,25.4195,7700.0
2009-08-10 12:00:00,45.24,45.35,45.19,45.2,34200.0,25.4307,25.4926,25.4026,25.4082,34200.0
2009-08-10 12:30:00,45.2,45.2,45.1,45.14,10400.0,25.4082,25.4082,25.352,25.3745,10400.0
2009-08-10 13:00:00,45.12,45.15,45.0,45.04,8500.0,25.3633,25.3801,25.2958,25.3183,8500.0
2009-08-10 13:30:00,45.06,45.12,45.04,45.05,10200.0,25.3295,25.3633,25.3183,25.3239,10200.0
2009-08-10 14:00:00,45.0,45.06,44.99,45.04,14000.0,25.2958,25.3295,25.2902,25.3183,14000.0
2009-08-10 14:30:00,45.04,45.12,45.01,45.12,5200.0,25.3183,25.3633,25.3014,25.3633,5200.0
2009-08-10 15:00:00,45.12,45.18,45.11,45.16,13300.0,25.3633,25.397,25.3577,25.3858,13300.0
2009-08-10 15:30:00,45.15,45.25,45.12,45.17,22100.0,25.3801,25.4364,25.3633,25.3914,22100.0
2009-08-11 09:30:00,44.89,44.9,44.63,44.7,34600.0,25.234,25.2396,25.0878,25.1272,34600.0
2009-08-11 10:00:00,44.61,44.68,44.53,44.56,18100.0,25.0766,25.1159,25.0316,25.0485,18100.0
2009-08-11 10:30:00,44.5,44.66,44.49,44.66,14600.0,25.0148,25.1047,25.0091,25.1047,14600.0
2009-08-11 11:00:00,44.62,44.63,44.45,44.53,17100.0,25.0822,25.0878,24.9866,25.0316,17100.0
2009-08-11 11:30:00,44.61,44.68,44.56,44.68,9300.0,25.0766,25.1159,25.0485,25.1159,9300.0
2009-08-11 12:00:00,44.64,44.75,44.64,44.69,3800.0,25.0935,25.1553,25.0935,25.1216,3800.0
2009-08-11 12:30:00,44.73,44.73,44.62,44.64,4700.0,25.144,25.144,25.0822,25.0935,4700.0
2009-08-11 13:00:00,44.68,44.73,44.67,44.7,7800.0,25.1159,25.144,25.1103,25.1272,7800.0
2009-08-11 13:30:00,44.69,44.78,44.68,44.75,10200.0,25.1216,25.1722,25.1159,25.1553,10200.0
2009-08-11 14:00:00,44.75,44.84,44.74,44.79,6700.0,25.1553,25.2059,25.1497,25.1778,6700.0
2009-08-11 14:30:00,44.79,44.85,44.75,44.79,13900.0,25.1778,25.2115,25.1553,25.1778,13900.0
2009-08-11 15:00:00,44.81,44.86,44.76,44.82,11400.0,25.189,25.2171,25.1609,25.1946,11400.0
2009-08-11 15:30:00,44.82,44.86,44.75,44.77,16600.0,25.1946,25.2171,25.1553,25.1665,16600.0
2009-08-12 09:30:00,44.69,45.21,44.69,45.17,46000.0,25.1216,25.4139,25.1216,25.3914,46000.0
2009-08-12 10:00:00,45.18,45.33,45.18,45.31,14400.0,25.397,25.4813,25.397,25.4701,14400.0
2009-08-12 10:30:00,45.26,45.38,45.24,45.31,9800.0,25.442,25.5094,25.4307,25.4701,9800.0
2009-08-12 11:00:00,45.34,45.34,45.25,45.32,9900.0,25.4869,25.4869,25.4364,25.4757,9900.0
2009-08-12 11:30:00,45.34,45.42,45.32,45.32,7800.0,25.4869,25.5319,25.4757,25.4757,7800.0
2009-08-12 12:00:00,45.33,45.41,45.3,45.32,10100.0,25.4813,25.5263,25.4645,25.4757,10100.0
2009-08-12 12:30:00,45.33,45.37,45.28,45.36,12800.0,25.4813,25.5038,25.4532,25.4982,12800.0
2009-08-12 13:00:00,45.32,45.5,45.31,45.45,12100.0,25.4757,25.5769,25.4701,25.5488,12100.0
2009-08-12 13:30:00,45.47,45.47,45.4,45.44,5300.0,25.56,25.56,25.5207,25.5432,5300.0
2009-08-12 14:00:00,45.44,45.49,45.12,45.12,14300.0,25.5432,25.5713,25.3633,25.3633,14300.0
2009-08-12 14:30:00,45.06,45.54,45.05,45.54,18000.0,25.3295,25.5994,25.3239,25.5994,18000.0
2009-08-12 15:00:00,45.56,45.6,45.48,45.6,30600.0,25.6106,25.6331,25.5656,25.6331,30600.0
2009-08-12 15:30:00,45.58,45.61,45.31,45.32,30400.0,25.6219,25.6387,25.4701,25.4757,30400.0
2009-08-13 09:30:00,45.99,46.02,45.65,45.72,69000.0,25.8523,25.8692,25.6612,25.7006,69000.0
2009-08-13 10:00:00,45.71,45.94,45.7,45.91,29600.0,25.6949,25.8242,25.6893,25.8074,29600.0
2009-08-13 10:30:00,45.9,46.12,45.9,46.08,13200.0,25.8017,25.9254,25.8017,25.9029,13200.0
2009-08-13 11:00:00,46.07,46.1,45.9,45.92,46100.0,25.8973,25.9142,25.8017,25.813,46100.0
2009-08-13 11:30:00,45.92,46.05,45.91,46.05,5600.0,25.813,25.8861,25.8074,25.8861,5600.0
2009-08-13 12:00:00,46.06,46.12,46.02,46.07,23000.0,25.8917,25.9254,25.8692,25.8973,23000.0
2009-08-13 12:30:00,46.08,46.09,46.02,46.02,14400.0,25.9029,25.9085,25.8692,25.8692,14400.0
2009-08-13 13:00:00,46.03,46.18,46.0,46.05,17500.0,25.8748,25.9591,25.8579,25.8861,17500.0
2009-08-13 13:30:00,46.06,46.13,45.99,46.01,22600.0,25.8917,25.931,25.8523,25.8636,22600.0
2009-08-13 14:00:00,45.98,45.98,45.82,45.92,11500.0,25.8467,25.8467,25.7568,25.813,11500.0
2009-08-13 14:30:00,45.95,45.99,45.87,45.87,20000.0,25.8298,25.8523,25.7849,25.7849,20000.0
2009-08-13 15:00:00,45.87,46.08,45.86,46.06,13400.0,25.7849,25.9029,25.7793,25.8917,13400.0
2009-08-13 15:30:00,46.06,46.12,46.01,46.07,44300.0,25.8917,25.9254,25.8636,25.8973,44300.0
2009-08-14 09:30:00,46.11,46.13,45.65,45.65,64800.0,25.9198,25.931,25.6612,25.6612,64800.0
2009-08-14 10:00:00,45.61,45.61,45.23,45.42,33400.0,25.6387,25.6387,25.4251,25.5319,33400.0
2009-08-14 10:30:00,45.4,45.44,45.25,45.31,17200.0,25.5207,25.5432,25.4364,25.4701,17200.0
2009-08-14 11:00:00,45.35,45.47,45.3,45.3,6700.0,25.4926,25.56,25.4645,25.4645,6700.0
2009-08-14 11:30:00,45.24,45.46,45.22,45.46,13300.0,25.4307,25.5544,25.4195,25.5544,13300.0
2009-08-14 12:00:00,45.42,45.43,45.37,45.38,13000.0,25.5319,25.5375,25.5038,25.5094,13000.0
2009-08-14 12:30:00,45.4,45.54,45.4,45.51,10000.0,25.5207,25.5994,25.5207,25.5825,10000.0
2009-08-14 13:00:00,45.53,45.53,45.4,45.42,15200.0,25.5937,25.5937,25.5207,25.5319,15200.0
2009-08-14 13:30:00,45.39,45.41,45.34,45.41,18700.0,25.5151,25.5263,25.4869,25.5263,18700.0
2009-08-14 14:00:00,45.41,45.41,45.31,45.35,12200.0,25.5263,25.5263,25.4701,25.4926,12200.0
2009-08-14 14:30:00,45.31,45.39,45.29,45.36,11800.0,25.4701,25.5151,25.4588,25.4982,11800.0
2009-08-14 15:00:00,45.39,45.46,45.34,45.37,18000.0,25.5151,25.5544,25.4869,25.5038,18000.0
2009-08-14 15:30:00,45.4,45.66,45.4,45.58,83300.0,25.5207,25.6668,25.5207,25.6219,83300.0
2009-08-17 09:30:00,44.14,44.2,43.86,44.03,54400.0,24.8124,24.8461,24.655,24.7506,54400.0
2009-08-17 10:00:00,44.01,44.06,43.88,44.05,14600.0,24.7393,24.7674,24.6662,24.7618,14600.0
2009-08-17 10:30:00,44.02,44.07,43.95,43.98,16500.0,24.7449,24.773,24.7056,24.7224,16500.0
2009-08-17 11:00:00,44.0,44.03,43.86,44.03,25700.0,24.7337,24.7506,24.655,24.7506,25700.0
2009-08-17 11:30:00,43.98,44.13,43.98,44.11,14500.0,24.7224,24.8068,24.7224,24.7955,14500.0
2009-08-17 12:00:00,44.14,44.14,44.02,44.04,9400.0,24.8124,24.8124,24.7449,24.7562,9400.0
2009-08-17 12:30:00,44.05,44.06,44.03,44.05,4300.0,24.7618,24.7674,24.7506,24.7618,4300.0
2009-08-17 13:00:00,44.06,44.06,43.96,44.01,8000.0,24.7674,24.7674,24.7112,24.7393,8000.0
2009-08-17 13:30:00,44.04,44.1,43.95,44.1,11500.0,24.7562,24.7899,24.7056,24.7899,11500.0
2009-08-17 14:00:00,44.09,44.13,44.07,44.12,7200.0,24.7843,24.8068,24.773,24.8011,7200.0
2009-08-17 14:30:00,44.13,44.15,44.02,44.08,10600.0,24.8068,24.818,24.7449,24.7787,10600.0
2009-08-17 15:00:00,44.06,44.12,44.0,44.0,19700.0,24.7674,24.8011,24.7337,24.7337,19700.0
2009-08-17 15:30:00,44.04,44.1,43.94,44.03,37000.0,24.7562,24.7899,24.7,24.7506,37000.0
2009-08-18 09:30:00,44.34,44.45,44.22,44.27,49100.0,24.9248,24.9866,24.8574,24.8855,49100.0
2009-08-18 10:00:00,44.28,44.57,44.28,44.44,27500.0,24.8911,25.0541,24.8911,24.981,27500.0
2009-08-18 10:30:00,44.44,44.57,44.39,44.51,47500.0,24.981,25.0541,24.9529,25.0204,47500.0
2009-08-18 11:00:00,44.5,44.65,44.5,44.62,7600.0,25.0148,25.0991,25.0148,25.0822,7600.0
2009-08-18 11:30:00,44.65,44.85,44.65,44.77,16500.0,25.0991,25.2115,25.0991,25.1665,16500.0
2009-08-18 12:00:00,44.78,44.84,44.77,44.83,11500.0,25.1722,25.2059,25.1665,25.2003,11500.0
2009-08-18 12:30:00,44.81,44.86,44.79,44.86,2600.0,25.189,25.2171,25.1778,25.2171,2600.0
2009-08-18 13:00:00,44.83,44.89,44.79,44.86,9500.0,25.2003,25.234,25.1778,25.2171,9500.0
2009-08-18 13:30:00,44.82,44.82,44.75,44.8,2700.0,25.1946,25.1946,25.1553,25.1834,2700.0
2009-08-18 14:00:00,44.81,44.9,44.81,44.9,6300.0,25.189,25.2396,25.189,25.2396,6300.0
2009-08-18 14:30:00,44.9,44.91,44.86,44.86,5500.0,25.2396,25.2452,25.2171,25.2171,5500.0
2009-08-18 15:00:00,44.89,44.99,44.87,44.96,38100.0,25.234,25.2902,25.2227,25.2733,38100.0
2009-08-18 15:30:00,44.93,44.93,44.76,44.83,41400.0,25.2565,25.2565,25.1609,25.2003,41400.0
2009-08-19 09:30:00,44.37,44.63,44.31,44.54,31400.0,24.9417,25.0878,24.908,25.0372,31400.0
2009-08-19 10:00:00,44.57,44.84,44.57,44.82,28000.0,25.0541,25.2059,25.0541,25.1946,28000.0
2009-08-19 10:30:00,44.84,45.04,44.84,44.89,15900.0,25.2059,25.3183,25.2059,25.234,15900.0
2009-08-19 11:00:00,44.88,44.97,44.84,44.87,16400.0,25.2284,25.279,25.2059,25.2227,16400.0
2009-08-19 11:30:00,44.9,45.27,44.88,45.27,9000.0,25.2396,25.4476,25.2284,25.4476,9000.0
2009-08-19 12:00:00,45.28,45.44,45.26,45.3,7900.0,25.4532,25.5432,25.442,25.4645,7900.0
2009-08-19 12:30:00,45.29,45.39,45.29,45.39,8300.0,25.4588,25.5151,25.4588,25.5151,8300.0
2009-08-19 13:00:00,45.38,45.45,45.38,45.41,3300.0,25.5094,25.5488,25.5094,25.5263,3300.0
2009-08-19 13:30:00,45.37,45.41,45.36,45.4,18600.0,25.5038,25.5263,25.4982,25.5207,18600.0
2009-08-19 14:00:00,45.4,45.41,45.34,45.36,7300.0,25.5207,25.5263,25.4869,25.4982,7300.0
2009-08-19 14:30:00,45.36,45.4,45.28,45.38,26200.0,25.4982,25.5207,25.4532,25.5094,26200.0
2009-08-19 15:00:00,45.38,45.38,45.2,45.25,11400.0,25.5094,25.5094,25.4082,25.4364,11400.0
2009-08-19 15:30:00,45.24,45.32,45.21,45.31,30000.0,25.4307,25.4757,25.4139,25.4701,30000.0
2009-08-20 09:30:00,45.39,45.59,45.29,45.56,51300.0,25.5151,25.6275,25.4588,25.6106,51300.0
2009-08-20 10:00:00,45.61,45.66,45.46,45.55,240400.0,25.6387,25.6668,25.5544,25.605,240400.0
2009-08-20 10:30:00,45.57,45.75,45.57,45.71,5300.0,25.6162,25.7174,25.6162,25.6949,5300.0
2009-08-20 11:00:00,45.67,45.73,45.64,45.65,9100.0,25.6724,25.7062,25.6556,25.6612,9100.0
2009-08-20 11:30:00,45.68,45.71,45.62,45.66,16500.0,25.6781,25.6949,25.6443,25.6668,16500.0
2009-08-20 12:00:00,45.64,45.68,45.61,45.64,17300.0,25.6556,25.6781,25.6387,25.6556,17300.0
2009-08-20 12:30:00,45.66,45.71,45.63,45.67,4800.0,25.6668,25.6949,25.65,25.6724,4800.0
2009-08-20 13:00:00,45.67,45.72,45.65,45.72,12700.0,25.6724,25.7006,25.6612,25.7006,12700.0
2009-08-20 13:30:00,45.71,45.78,45.68,45.76,17000.0,25.6949,25.7343,25.6781,25.723,17000.0
2009-08-20 14:00:00,45.76,45.83,45.74,45.74,6200.0,25.723,25.7624,25.7118,25.7118,6200.0
2009-08-20 14:30:00,45.72,45.78,45.7,45.74,7100.0,25.7006,25.7343,25.6893,25.7118,7100.0
2009-08-20 15:00:00,45.78,45.88,45.74,45.85,9900.0,25.7343,25.7905,25.7118,25.7736,9900.0
2009-08-20 15:30:00,45.87,45.94,45.79,45.84,31000.0,25.7849,25.8242,25.7399,25.768,31000.0
2009-08-21 09:30:00,46.61,46.78,46.61,46.77,387800.0,26.2008,26.2964,26.2008,26.2908,387800.0
2009-08-21 10:00:00,46.8,47.2,46.8,46.9,42600.0,26.3077,26.5325,26.3077,26.3639,42600.0
2009-08-21 10:30:00,46.9,46.98,46.79,46.84,26400.0,26.3639,26.4088,26.302,26.3301,26400.0
2009-08-21 11:00:00,46.84,46.93,46.82,46.85,47400.0,26.3301,26.3807,26.3189,26.3358,47400.0
2009-08-21 11:30:00,46.82,47.01,46.82,46.95,69100.0,26.3189,26.4257,26.3189,26.392,69100.0
2009-08-21 12:00:00,46.98,47.06,46.97,47.05,12500.0,26.4088,26.4538,26.4032,26.4482,12500.0
2009-08-21 12:30:00,47.06,47.06,47.0,47.01,22500.0,26.4538,26.4538,26.4201,26.4257,22500.0
2009-08-21 13:00:00,47.0,47.05,46.95,46.98,11600.0,26.4201,26.4482,26.392,26.4088,11600.0
2009-08-21 13:30:00,47.02,47.02,46.93,46.93,10300.0,26.4313,26.4313,26.3807,26.3807,10300.0
2009-08-21 14:00:00,46.93,47.0,46.91,46.94,7600.0,26.3807,26.4201,26.3695,26.3864,7600.0
2009-08-21 14:30:00,46.97,47.0,46.94,46.97,15500.0,26.4032,26.4201,26.3864,26.4032,15500.0
2009-08-21 15:00:00,47.02,47.16,47.02,47.13,24800.0,26.4313,26.51,26.4313,26.4932,24800.0
2009-08-21 15:30:00,47.14,47.14,47.02,47.04,80300.0,26.4988,26.4988,26.4313,26.4426,80300.0
2009-08-24 09:30:00,47.21,47.45,47.21,47.45,48400.0,26.5381,26.673,26.5381,26.673,48400.0
2009-08-24 10:00:00,47.44,47.54,47.37,47.5,50000.0,26.6674,26.7236,26.6281,26.7011,50000.0
2009-08-24 10:30:00,47.5,47.52,47.36,47.51,102400.0,26.7011,26.7124,26.6224,26.7068,102400.0
2009-08-24 11:00:00,47.49,47.53,47.34,47.37,19200.0,26.6955,26.718,26.6112,26.6281,19200.0
2009-08-24 11:30:00,47.34,47.44,47.29,47.29,22600.0,26.6112,26.6674,26.5831,26.5831,22600.0
2009-08-24 12:00:00,47.28,47.35,47.26,47.32,7600.0,26.5775,26.6168,26.5662,26.6,7600.0
2009-08-24 12:30:00,47.33,47.38,47.25,47.27,9600.0,26.6056,26.6337,26.5606,26.5719,9600.0
2009-08-24 13:00:00,47.22,47.22,46.98,46.99,14500.0,26.5437,26.5437,26.4088,26.4145,14500.0
2009-08-24 13:30:00,46.96,47.09,46.95,47.02,35600.0,26.3976,26.4707,26.392,26.4313,35600.0
2009-08-24 14:00:00,47.04,47.1,46.97,47.03,6000.0,26.4426,26.4763,26.4032,26.4369,6000.0
2009-08-24 14:30:00,47.02,47.04,46.99,47.0,12000.0,26.4313,26.4426,26.4145,26.4201,12000.0
2009-08-24 15:00:00,47.01,47.01,46.84,46.97,17400.0,26.4257,26.4257,26.3301,26.4032,17400.0
2009-08-24 15:30:00,46.97,47.03,46.87,46.99,41500.0,26.4032,26.4369,26.347,26.4145,41500.0
2009-08-25 09:30:00,47.48,47.71,47.45,47.66,13000.0,26.6899,26.8192,26.673,26.7911,13000.0
2009-08-25 10:00:00,47.7,47.85,47.37,47.37,26500.0,26.8136,26.8979,26.6281,26.6281,26500.0
2009-08-25 10:30:00,47.39,47.61,47.39,47.55,19200.0,26.6393,26.763,26.6393,26.7292,19200.0
2009-08-25 11:00:00,47.55,47.71,47.55,47.68,43400.0,26.7292,26.8192,26.7292,26.8023,43400.0
2009-08-25 11:30:00,47.67,47.71,47.6,47.63,11100.0,26.7967,26.8192,26.7574,26.7742,11100.0
2009-08-25 12:00:00,47.63,47.72,47.58,47.71,8100.0,26.7742,26.8248,26.7461,26.8192,8100.0
2009-08-25 12:30:00,47.76,47.78,47.6,47.6,23800.0,26.8473,26.8585,26.7574,26.7574,23800.0
2009-08-25 13:00:00,47.58,47.63,47.49,47.51,9800.0,26.7461,26.7742,26.6955,26.7068,9800.0
2009-08-25 13:30:00,47.5,47.5,47.4,47.41,9900.0,26.7011,26.7011,26.6449,26.6506,9900.0
2009-08-25 14:00:00,47.4,47.52,47.4,47.48,11700.0,26.6449,26.7124,26.6449,26.6899,11700.0
2009-08-25 14:30:00,47.48,47.48,47.33,47.4,16700.0,26.6899,26.6899,26.6056,26.6449,16700.0
2009-08-25 15:00:00,47.45,47.53,47.43,47.46,28400.0,26.673,26.718,26.6618,26.6787,28400.0
2009-08-25 15:30:00,47.47,47.48,47.36,47.44,55000.0,26.6843,26.6899,26.6224,26.6674,55000.0
2009-08-26 09:30:00,47.12,47.3,46.77,46.89,72100.0,26.4875,26.5887,26.2908,26.3582,72100.0
2009-08-26 10:00:00,46.94,47.24,46.93,47.08,26100.0,26.3864,26.555,26.3807,26.465,26100.0
2009-08-26 10:30:00,47.11,47.2,46.97,47.03,32000.0,26.4819,26.5325,26.4032,26.4369,32000.0
2009-08-26 11:00:00,47.03,47.05,46.88,46.94,32900.0,26.4369,26.4482,26.3526,26.3864,32900.0
2009-08-26 11:30:00,46.97,46.98,46.88,46.95,10400.0,26.4032,26.4088,26.3526,26.392,10400.0
2009-08-26 12:00:00,46.95,47.05,46.89,46.99,18800.0,26.392,26.4482,26.3582,26.4145,18800.0
2009-08-26 12:30:00,47.0,47.05,46.94,47.0,19200.0,26.4201,26.4482,26.3864,26.4201,19200.0
2009-08-26 13:00:00,47.0,47.0,46.88,46.91,15200.0,26.4201,26.4201,26.3526,26.3695,15200.0
2009-08-26 13:30:00,46.99,47.12,46.96,47.12,9500.0,26.4145,26.4875,26.3976,26.4875,9500.0
2009-08-26 14:00:00,47.09,47.11,47.06,47.07,6100.0,26.4707,26.4819,26.4538,26.4594,6100.0
2009-08-26 14:30:00,47.08,47.16,47.03,47.03,6800.0,26.465,26.51,26.4369,26.4369,6800.0
2009-08-26 15:00:00,47.04,47.13,47.0,47.13,29100.0,26.4426,26.4932,26.4201,26.4932,29100.0
2009-08-26 15:30:00,47.1,47.22,47.06,47.21,20400.0,26.4763,26.5437,26.4538,26.5381,20400.0
2009-08-27 09:30:00,47.07,47.08,46.75,46.75,47100.0,26.4594,26.465,26.2795,26.2795,47100.0
2009-08-27 10:00:00,46.71,46.74,46.56,46.69,13100.0,26.2571,26.2739,26.1727,26.2458,13100.0
2009-08-27 10:30:00,46.74,46.8,46.64,46.64,69400.0,26.2739,26.3077,26.2177,26.2177,69400.0
2009-08-27 11:00:00,46.64,46.84,46.61,46.84,34200.0,26.2177,26.3301,26.2008,26.3301,34200.0
2009-08-27 11:30:00,46.83,47.07,46.8,47.06,119100.0,26.3245,26.4594,26.3077,26.4538,119100.0
2009-08-27 12:00:00,47.08,47.15,47.01,47.15,70600.0,26.465,26.5044,26.4257,26.5044,70600.0
2009-08-27 12:30:00,47.15,47.19,47.09,47.12,10400.0,26.5044,26.5269,26.4707,26.4875,10400.0
2009-08-27 13:00:00,47.15,47.16,47.03,47.07,12900.0,26.5044,26.51,26.4369,26.4594,12900.0
2009-08-27 13:30:00,47.07,47.29,47.07,47.24,16000.0,26.4594,26.5831,26.4594,26.555,16000.0
2009-08-27 14:00:00,47.23,47.56,47.23,47.54,16600.0,26.5494,26.7349,26.5494,26.7236,16600.0
2009-08-27 14:30:00,47.56,47.75,47.56,47.62,8800.0,26.7349,26.8417,26.7349,26.7686,8800.0
2009-08-27 15:00:00,47.63,47.66,47.54,47.54,11700.0,26.7742,26.7911,26.7236,26.7236,11700.0
2009-08-27 15:30:00,47.56,47.59,47.49,47.57,29300.0,26.7349,26.7517,26.6955,26.7405,29300.0
2009-08-28 09:30:00,48.02,48.2,47.81,47.81,30200.0,26.9935,27.0946,26.8754,26.8754,30200.0
2009-08-28 10:00:00,47.81,47.93,47.57,47.57,66000.0,26.8754,26.9429,26.7405,26.7405,66000.0
2009-08-28 10:30:00,47.59,47.78,47.56,47.73,27400.0,26.7517,26.8585,26.7349,26.8304,27400.0
2009-08-28 11:00:00,47.74,47.78,47.66,47.71,13800.0,26.8361,26.8585,26.7911,26.8192,13800.0
2009-08-28 11:30:00,47.71,47.74,47.6,47.69,16500.0,26.8192,26.8361,26.7574,26.8079,16500.0
2009-08-28 12:00:00,47.67,47.72,47.45,47.48,30300.0,26.7967,26.8248,26.673,26.6899,30300.0
2009-08-28 12:30:00,47.48,47.57,47.48,47.49,23400.0,26.6899,26.7405,26.6899,26.6955,23400.0
2009-08-28 13:00:00,47.47,47.69,47.47,47.68,26100.0,26.6843,26.8079,26.6843,26.8023,26100.0
2009-08-28 13:30:00,47.69,47.7,47.63,47.66,38700.0,26.8079,26.8136,26.7742,26.7911,38700.0
2009-08-28 14:00:00,47.63,47.69,47.5,47.5,43500.0,26.7742,26.8079,26.7011,26.7011,43500.0
2009-08-28 14:30:00,47.56,47.57,47.42,47.55,19900.0,26.7349,26.7405,26.6562,26.7292,19900.0
2009-08-28 15:00:00,47.53,47.65,47.5,47.65,121000.0,26.718,26.7855,26.7011,26.7855,121000.0
2009-08-28 15:30:00,47.63,47.66,47.5,47.62,109100.0,26.7742,26.7911,26.7011,26.7686,109100.0
2009-08-31 09:30:00,46.98,47.23,46.9,46.98,57900.0,26.4088,26.5494,26.3639,26.4088,57900.0
2009-08-31 10:00:00,46.99,47.18,46.93,47.13,44100.0,26.4145,26.5213,26.3807,26.4932,44100.0
2009-08-31 10:30:00,47.15,47.34,47.07,47.25,44200.0,26.5044,26.6112,26.4594,26.5606,44200.0
2009-08-31 11:00:00,47.24,47.25,47.16,47.18,41200.0,26.555,26.5606,26.51,26.5213,41200.0
2009-08-31 11:30:00,47.17,47.27,47.13,47.27,37600.0,26.5156,26.5719,26.4932,26.5719,37600.0
2009-08-31 12:00:00,47.3,47.33,47.19,47.22,47000.0,26.5887,26.6056,26.5269,26.5437,47000.0
2009-08-31 12:30:00,47.23,47.24,47.15,47.18,39800.0,26.5494,26.555,26.5044,26.5213,39800.0
2009-08-31 13:00:00,47.17,47.19,47.12,47.14,27500.0,26.5156,26.5269,26.4875,26.4988,27500.0
2009-08-31 13:30:00,47.17,47.23,47.15,47.22,36500.0,26.5156,26.5494,26.5044,26.5437,36500.0
2009-08-31 14:00:00,47.2,47.25,47.18,47.25,27300.0,26.5325,26.5606,26.5213,26.5606,27300.0
2009-08-31 14:30:00,47.23,47.3,47.21,47.25,50200.0,26.5494,26.5887,26.5381,26.5606,50200.0
2009-08-31 15:00:00,47.25,47.25,47.09,47.14,73000.0,26.5606,26.5606,26.4707,26.4988,73000.0
2009-08-31 15:30:00,47.14,47.32,47.14,47.27,70900.0,26.4988,26.6,26.4988,26.5719,70900.0
2009-09-01 09:30:00,46.65,47.11,46.57,47.03,184500.0,26.2233,26.4819,26.1784,26.4369,184500.0
2009-09-01 10:00:00,47.03,47.31,46.87,46.99,176800.0,26.4369,26.5943,26.347,26.4145,176800.0
2009-09-01 10:30:00,46.96,47.03,46.71,46.71,30400.0,26.3976,26.4369,26.2571,26.2571,30400.0
2009-09-01 11:00:00,46.71,46.71,46.05,46.08,43300.0,26.2571,26.2571,25.8861,25.9029,43300.0
2009-09-01 11:30:00,46.06,46.09,45.87,45.96,95300.0,25.8917,25.9085,25.7849,25.8355,95300.0
2009-09-01 12:00:00,45.91,46.0,45.8,45.86,30100.0,25.8074,25.8579,25.7455,25.7793,30100.0
2009-09-01 12:30:00,45.84,45.94,45.82,45.87,17900.0,25.768,25.8242,25.7568,25.7849,17900.0
2009-09-01 13:00:00,45.88,45.93,45.66,45.81,29500.0,25.7905,25.8186,25.6668,25.7511,29500.0
2009-09-01 13:30:00,45.81,45.91,45.75,45.88,44200.0,25.7511,25.8074,25.7174,25.7905,44200.0
2009-09-01 14:00:00,45.93,45.94,45.8,45.83,15000.0,25.8186,25.8242,25.7455,25.7624,15000.0
2009-09-01 14:30:00,45.81,45.9,45.79,45.88,8800.0,25.7511,25.8017,25.7399,25.7905,8800.0
2009-09-01 15:00:00,45.9,45.95,45.8,45.8,20800.0,25.8017,25.8298,25.7455,25.7455,20800.0
2009-09-01 15:30:00,45.78,45.91,45.7,45.79,41400.0,25.7343,25.8074,25.6893,25.7399,41400.0
2009-09-02 09:30:00,45.51,45.71,45.39,45.6,56000.0,25.5825,25.6949,25.5151,25.6331,56000.0
2009-09-02 10:00:00,45.57,45.65,45.47,45.53,35300.0,25.6162,25.6612,25.56,25.5937,35300.0
2009-09-02 10:30:00,45.53,45.88,45.44,45.88,86900.0,25.5937,25.7905,25.5432,25.7905,86900.0
2009-09-02 11:00:00,45.86,45.93,45.71,45.89,60500.0,25.7793,25.8186,25.6949,25.7961,60500.0
2009-09-02 11:30:00,45.9,45.97,45.76,45.76,11500.0,25.8017,25.8411,25.723,25.723,11500.0
2009-09-02 12:00:00,45.81,45.86,45.7,45.86,21600.0,25.7511,25.7793,25.6893,25.7793,21600.0
2009-09-02 12:30:00,45.85,45.96,45.8,45.96,14400.0,25.7736,25.8355,25.7455,25.8355,14400.0
2009-09-02 13:00:00,45.91,45.91,45.83,45.86,23400.0,25.8074,25.8074,25.7624,25.7793,23400.0
2009-09-02 13:30:00,45.84,45.89,45.79,45.79,18900.0,25.768,25.7961,25.7399,25.7399,18900.0
2009-09-02 14:00:00,45.79,45.88,45.75,45.85,28500.0,25.7399,25.7905,25.7174,25.7736,28500.0
2009-09-02 14:30:00,45.86,45.96,45.84,45.89,29300.0,25.7793,25.8355,25.768,25.7961,29300.0
2009-09-02 15:00:00,45.87,46.0,45.83,45.97,68300.0,25.7849,25.8579,25.7624,25.8411,68300.0
2009-09-02 15:30:00,45.97,45.98,45.74,45.79,29700.0,25.8411,25.8467,25.7118,25.7399,29700.0
2009-09-03 09:30:00,46.33,46.37,46.09,46.18,46200.0,26.0435,26.0659,25.9085,25.9591,46200.0
2009-09-03 10:00:00,46.18,46.28,45.79,45.88,47900.0,25.9591,26.0153,25.7399,25.7905,47900.0
2009-09-03 10:30:00,45.89,45.99,45.86,45.95,19800.0,25.7961,25.8523,25.7793,25.8298,19800.0
2009-09-03 11:00:00,45.94,46.06,45.9,45.95,15800.0,25.8242,25.8917,25.8017,25.8298,15800.0
2009-09-03 11:30:00,45.94,46.02,45.92,46.01,25500.0,25.8242,25.8692,25.813,25.8636,25500.0
2009-09-03 12:00:00,45.99,46.04,45.98,46.0,9500.0,25.8523,25.8804,25.8467,25.8579,9500.0
2009-09-03 12:30:00,46.01,46.03,45.91,45.94,13000.0,25.8636,25.8748,25.8074,25.8242,13000.0
2009-09-03 13:00:00,45.96,46.03,45.93,46.0,14500.0,25.8355,25.8748,25.8186,25.8579,14500.0
2009-09-03 13:30:00,45.99,46.02,45.92,45.98,16400.0,25.8523,25.8692,25.813,25.8467,16400.0
2009-09-03 14:00:00,45.98,46.0,45.86,45.88,13900.0,25.8467,25.8579,25.7793,25.7905,13900.0
2009-09-03 14:30:00,45.86,45.9,45.81,45.88,17700.0,25.7793,25.8017,25.7511,25.7905,17700.0
2009-09-03 15:00:00,45.9,45.97,45.89,45.93,13400.0,25.8017,25.8411,25.7961,25.8186,13400.0
2009-09-03 15:30:00,45.94,46.14,45.94,46.06,42000.0,25.8242,25.9366,25.8242,25.8917,42000.0
2009-09-04 09:30:00,46.24,46.39,46.04,46.1,31200.0,25.9929,26.0772,25.8804,25.9142,31200.0
2009-09-04 10:00:00,46.12,46.34,46.12,46.32,14200.0,25.9254,26.0491,25.9254,26.0378,14200.0
2009-09-04 10:30:00,46.31,46.46,46.28,46.4,16000.0,26.0322,26.1165,26.0153,26.0828,16000.0
2009-09-04 11:00:00,46.41,46.41,46.3,46.31,12800.0,26.0884,26.0884,26.0266,26.0322,12800.0
2009-09-04 11:30:00,46.36,46.64,46.32,46.64,26400.0,26.0603,26.2177,26.0378,26.2177,26400.0
2009-09-04 12:00:00,46.67,46.99,46.66,46.88,26600.0,26.2346,26.4145,26.229,26.3526,26600.0
2009-09-04 12:30:00,46.9,46.94,46.85,46.94,18500.0,26.3639,26.3864,26.3358,26.3864,18500.0
2009-09-04 13:00:00,46.96,47.04,46.89,47.03,25400.0,26.3976,26.4426,26.3582,26.4369,25400.0
2009-09-04 13:30:00,47.03,47.03,46.93,46.93,15300.0,26.4369,26.4369,26.3807,26.3807,15300.0
2009-09-04 14:00:00,46.97,47.01,46.93,46.93,6000.0,26.4032,26.4257,26.3807,26.3807,6000.0
2009-09-04 14:30:00,46.95,47.07,46.91,47.03,30200.0,26.392,26.4594,26.3695,26.4369,30200.0
2009-09-04 15:00:00,47.01,47.04,46.93,46.99,18800.0,26.4257,26.4426,26.3807,26.4145,18800.0
2009-09-04 15:30:00,46.97,47.02,46.93,46.94,36600.0,26.4032,26.4313,26.3807,26.3864,36600.0
2009-09-08 09:30:00,48.13,48.23,47.93,47.96,56300.0,27.0553,27.1115,26.9429,26.9597,56300.0
2009-09-08 10:00:00,47.92,48.1,47.82,48.06,30800.0,26.9372,27.0384,26.881,27.0159,30800.0
2009-09-08 10:30:00,48.06,48.19,48.06,48.18,27400.0,27.0159,27.089,27.0159,27.0834,27400.0
2009-09-08 11:00:00,48.18,48.18,48.08,48.16,13300.0,27.0834,27.0834,27.0272,27.0721,13300.0
2009-09-08 11:30:00,48.14,48.17,47.94,48.0,22600.0,27.0609,27.0778,26.9485,26.9822,22600.0
2009-09-08 12:00:00,47.98,48.1,47.98,48.07,15500.0,26.971,27.0384,26.971,27.0216,15500.0
2009-09-08 12:30:00,48.07,48.14,48.07,48.1,8400.0,27.0216,27.0609,27.0216,27.0384,8400.0
2009-09-08 13:00:00,48.11,48.11,47.98,47.98,11300.0,27.044,27.044,26.971,26.971,11300.0
2009-09-08 13:30:00,48.02,48.05,47.98,48.04,8500.0,26.9935,27.0103,26.971,27.0047,8500.0
2009-09-08 14:00:00,48.05,48.1,48.04,48.06,8100.0,27.0103,27.0384,27.0047,27.0159,8100.0
2009-09-08 14:30:00,48.09,48.1,48.0,48.05,21800.0,27.0328,27.0384,26.9822,27.0103,21800.0
2009-09-08 15:00:00,48.0,48.1,47.98,48.09,10500.0,26.9822,27.0384,26.971,27.0328,10500.0
2009-09-08 15:30:00,48.08,48.13,48.02,48.05,31700.0,27.0272,27.0553,26.9935,27.0103,31700.0
2009-09-09 09:30:00,48.53,48.69,48.39,48.6,32900.0,27.2801,27.3701,27.2014,27.3195,32900.0
2009-09-09 10:00:00,48.6,48.8,48.6,48.74,29800.0,27.3195,27.4319,27.3195,27.3982,29800.0
2009-09-09 10:30:00,48.73,48.75,48.68,48.71,7800.0,27.3926,27.4038,27.3645,27.3813,7800.0
2009-09-09 11:00:00,48.7,48.84,48.7,48.82,7800.0,27.3757,27.4544,27.3757,27.4432,7800.0
2009-09-09 11:30:00,48.83,48.97,48.82,48.84,26900.0,27.4488,27.5275,27.4432,27.4544,26900.0
2009-09-09 12:00:00,48.81,48.9,48.81,48.85,7700.0,27.4375,27.4881,27.4375,27.46,7700.0
2009-09-09 12:30:00,48.86,48.88,48.8,48.88,12400.0,27.4656,27.4769,27.4319,27.4769,12400.0
2009-09-09 13:00:00,48.86,48.92,48.81,48.81,19900.0,27.4656,27.4994,27.4375,27.4375,19900.0
2009-09-09 13:30:00,48.85,48.87,48.8,48.81,15100.0,27.46,27.4713,27.4319,27.4375,15100.0
2009-09-09 14:00:00,48.82,48.82,48.57,48.61,15900.0,27.4432,27.4432,27.3026,27.3251,15900.0
2009-09-09 14:30:00,48.66,48.67,48.57,48.61,8800.0,27.3532,27.3588,27.3026,27.3251,8800.0
2009-09-09 15:00:00,48.59,48.75,48.59,48.72,8500.0,27.3139,27.4038,27.3139,27.3869,8500.0
2009-09-09 15:30:00,48.73,48.82,48.66,48.74,47400.0,27.3926,27.4432,27.3532,27.3982,47400.0
2009-09-10 09:30:00,48.72,48.73,48.32,48.56,45600.0,27.3869,27.3926,27.1621,27.297,45600.0
2009-09-10 10:00:00,48.57,48.68,48.56,48.6,27000.0,27.3026,27.3645,27.297,27.3195,27000.0
2009-09-10 10:30:00,48.57,48.9,48.57,48.9,20200.0,27.3026,27.4881,27.3026,27.4881,20200.0
2009-09-10 11:00:00,48.91,48.95,48.83,48.84,16900.0,27.4937,27.5162,27.4488,27.4544,16900.0
2009-09-10 11:30:00,48.82,48.87,48.8,48.82,10100.0,27.4432,27.4713,27.4319,27.4432,10100.0
2009-09-10 12:00:00,48.84,48.86,48.82,48.84,9500.0,27.4544,27.4656,27.4432,27.4544,9500.0
2009-09-10 12:30:00,48.85,49.0,48.85,49.0,8300.0,27.46,27.5443,27.46,27.5443,8300.0
2009-09-10 13:00:00,48.99,49.09,48.98,49.05,19800.0,27.5387,27.5949,27.5331,27.5724,19800.0
2009-09-10 13:30:00,49.05,49.26,49.02,49.26,29600.0,27.5724,27.6905,27.5556,27.6905,29600.0
2009-09-10 14:00:00,49.25,49.28,49.14,49.14,9200.0,27.6849,27.7017,27.623,27.623,9200.0
2009-09-10 14:30:00,49.17,49.21,49.14,49.16,14500.0,27.6399,27.6624,27.623,27.6343,14500.0
2009-09-10 15:00:00,49.18,49.18,49.02,49.12,12700.0,27.6455,27.6455,27.5556,27.6118,12700.0
2009-09-10 15:30:00,49.1,49.25,49.09,49.25,31600.0,27.6006,27.6849,27.5949,27.6849,31600.0
2009-09-11 09:30:00,49.43,49.54,49.35,49.5,43700.0,27.7861,27.8479,27.7411,27.8254,43700.0
2009-09-11 10:00:00,49.48,49.5,49.19,49.3,27700.0,27.8142,27.8254,27.6511,27.713,27700.0
2009-09-11 10:30:00,49.33,49.39,49.29,49.36,16800.0,27.7298,27.7636,27.7074,27.7467,16800.0
2009-09-11 11:00:00,49.32,49.44,49.23,49.27,15600.0,27.7242,27.7917,27.6736,27.6961,15600.0
2009-09-11 11:30:00,49.27,49.29,49.14,49.21,48300.0,27.6961,27.7074,27.623,27.6624,48300.0
2009-09-11 12:00:00,49.2,49.24,49.06,49.06,19400.0,27.6568,27.6792,27.5781,27.5781,19400.0
2009-09-11 12:30:00,49.06,49.07,48.94,49.05,38100.0,27.5781,27.5837,27.5106,27.5724,38100.0
2009-09-11 13:00:00,49.04,49.14,49.04,49.13,16900.0,27.5668,27.623,27.5668,27.6174,16900.0
2009-09-11 13:30:00,49.14,49.18,49.04,49.04,19500.0,27.623,27.6455,27.5668,27.5668,19500.0
2009-09-11 14:00:00,49.06,49.15,49.06,49.14,18200.0,27.5781,27.6287,27.5781,27.623,18200.0
2009-09-11 14:30:00,49.15,49.2,49.14,49.18,17300.0,27.6287,27.6568,27.623,27.6455,17300.0
2009-09-11 15:00:00,49.18,49.22,49.13,49.21,15300.0,27.6455,27.668,27.6174,27.6624,15300.0
2009-09-11 15:30:00,49.22,49.25,49.13,49.15,35900.0,27.668,27.6849,27.6174,27.6287,35900.0
2009-09-14 09:30:00,48.81,49.0,48.65,48.87,47600.0,27.4375,27.5443,27.3476,27.4713,47600.0
2009-09-14 10:00:00,48.95,48.99,48.8,48.99,22500.0,27.5162,27.5387,27.4319,27.5387,22500.0
2009-09-14 10:30:00,48.99,49.27,48.95,49.21,35300.0,27.5387,27.6961,27.5162,27.6624,35300.0
2009-09-14 11:00:00,49.19,49.28,49.14,49.22,18000.0,27.6511,27.7017,27.623,27.668,18000.0
2009-09-14 11:30:00,49.24,49.28,49.1,49.12,18600.0,27.6792,27.7017,27.6006,27.6118,18600.0
2009-09-14 12:00:00,49.13,49.18,49.08,49.16,9300.0,27.6174,27.6455,27.5893,27.6343,9300.0
2009-09-14 12:30:00,49.14,49.2,49.12,49.17,7900.0,27.623,27.6568,27.6118,27.6399,7900.0
2009-09-14 13:00:00,49.15,49.15,49.08,49.11,10400.0,27.6287,27.6287,27.5893,27.6062,10400.0
2009-09-14 13:30:00,49.12,49.21,49.11,49.11,11200.0,27.6118,27.6624,27.6062,27.6062,11200.0
2009-09-14 14:00:00,49.15,49.29,49.13,49.29,18300.0,27.6287,27.7074,27.6174,27.7074,18300.0
2009-09-14 14:30:00,49.3,49.32,49.25,49.28,40700.0,27.713,27.7242,27.6849,27.7017,40700.0
2009-09-14 15:00:00,49.27,49.29,49.2,49.2,24400.0,27.6961,27.7074,27.6568,27.6568,24400.0
2009-09-14 15:30:00,49.21,49.36,49.21,49.29,39700.0,27.6624,27.7467,27.6624,27.7074,39700.0
2009-09-15 09:30:00,49.28,49.37,49.06,49.16,34700.0,27.7017,27.7523,27.5781,27.6343,34700.0
2009-09-15 10:00:00,49.12,49.18,48.92,49.18,23200.0,27.6118,27.6455,27.4994,27.6455,23200.0
2009-09-15 10:30:00,49.21,49.29,49.18,49.29,23200.0,27.6624,27.7074,27.6455,27.7074,23200.0
2009-09-15 11:00:00,49.25,49.25,49.08,49.09,26900.0,27.6849,27.6849,27.5893,27.5949,26900.0
2009-09-15 11:30:00,49.07,49.33,49.07,49.31,44400.0,27.5837,27.7298,27.5837,27.7186,44400.0
2009-09-15 12:00:00,49.3,49.31,49.21,49.21,19300.0,27.713,27.7186,27.6624,27.6624,19300.0
2009-09-15 12:30:00,49.23,49.37,49.19,49.37,17100.0,27.6736,27.7523,27.6511,27.7523,17100.0
2009-09-15 13:00:00,49.37,49.47,49.34,49.44,15300.0,27.7523,27.8085,27.7355,27.7917,15300.0
2009-09-15 13:30:00,49.43,49.58,49.43,49.58,15100.0,27.7861,27.8704,27.7861,27.8704,15100.0
2009-09-15 14:00:00,49.57,49.59,49.5,49.53,16500.0,27.8648,27.876,27.8254,27.8423,16500.0
2009-09-15 14:30:00,49.53,49.53,49.43,49.48,33700.0,27.8423,27.8423,27.7861,27.8142,33700.0
2009-09-15 15:00:00,49.5,49.61,49.47,49.6,26100.0,27.8254,27.8872,27.8085,27.8816,26100.0
2009-09-15 15:30:00,49.58,49.59,49.48,49.55,16700.0,27.8704,27.876,27.8142,27.8535,16700.0
2009-09-16 09:30:00,50.17,50.17,49.92,50.0,55900.0,28.202,28.202,28.0615,28.1065,55900.0
2009-09-16 10:00:00,50.0,50.18,49.98,50.07,80500.0,28.1065,28.2077,28.0952,28.1458,80500.0
2009-09-16 10:30:00,50.08,50.29,50.03,50.28,30600.0,28.1514,28.2695,28.1233,28.2639,30600.0
2009-09-16 11:00:00,50.25,50.27,50.12,50.15,49500.0,28.247,28.2582,28.1739,28.1908,49500.0
2009-09-16 11:30:00,50.14,50.35,50.13,50.35,53000.0,28.1852,28.3032,28.1795,28.3032,53000.0
2009-09-16 12:00:00,50.35,50.48,50.34,50.42,36700.0,28.3032,28.3763,28.2976,28.3426,36700.0
2009-09-16 12:30:00,50.42,50.46,50.33,50.35,27400.0,28.3426,28.365,28.292,28.3032,27400.0
2009-09-16 13:00:00,50.32,50.51,50.3,50.51,38700.0,28.2863,28.3932,28.2751,28.3932,38700.0
2009-09-16 13:30:00,50.51,50.51,50.39,50.5,33200.0,28.3932,28.3932,28.3257,28.3875,33200.0
2009-09-16 14:00:00,50.5,50.57,50.48,50.5,53900.0,28.3875,28.4269,28.3763,28.3875,53900.0
2009-09-16 14:30:00,50.54,50.59,50.44,50.44,75400.0,28.41,28.4381,28.3538,28.3538,75400.0
2009-09-16 15:00:00,50.47,50.51,50.42,50.51,128900.0,28.3707,28.3932,28.3426,28.3932,128900.0
2009-09-16 15:30:00,50.51,50.59,50.47,50.55,75100.0,28.3932,28.4381,28.3707,28.4156,75100.0
2009-09-17 09:30:00,50.35,50.58,50.24,50.54,22300.0,28.3032,28.4325,28.2414,28.41,22300.0
2009-09-17 10:00:00,50.6,50.66,50.39,50.45,35900.0,28.4437,28.4775,28.3257,28.3594,35900.0
2009-09-17 10:30:00,50.46,50.67,50.46,50.62,53000.0,28.365,28.4831,28.365,28.455,53000.0
2009-09-17 11:00:00,50.62,50.69,50.53,50.66,28700.0,28.455,28.4943,28.4044,28.4775,28700.0
2009-09-17 11:30:00,50.65,50.65,50.45,50.45,45900.0,28.4719,28.4719,28.3594,28.3594,45900.0
2009-09-17 12:00:00,50.47,50.47,50.29,50.36,23500.0,28.3707,28.3707,28.2695,28.3088,23500.0
2009-09-17 12:30:00,50.38,50.4,50.17,50.18,21700.0,28.3201,28.3313,28.202,28.2077,21700.0
2009-09-17 13:00:00,50.15,50.25,50.12,50.15,22800.0,28.1908,28.247,28.1739,28.1908,22800.0
2009-09-17 13:30:00,50.12,50.29,50.12,50.29,16600.0,28.1739,28.2695,28.1739,28.2695,16600.0
2009-09-17 14:00:00,50.3,50.34,50.26,50.31,16800.0,28.2751,28.2976,28.2526,28.2807,16800.0
2009-09-17 14:30:00,50.33,50.45,50.31,50.4,17700.0,28.292,28.3594,28.2807,28.3313,17700.0
2009-09-17 15:00:00,50.43,50.43,50.34,50.39,14100.0,28.3482,28.3482,28.2976,28.3257,14100.0
2009-09-17 15:30:00,50.41,50.42,50.29,50.35,33800.0,28.3369,28.3426,28.2695,28.3032,33800.0
2009-09-18 09:30:00,50.66,50.66,50.38,50.38,41800.0,28.4775,28.4775,28.3201,28.3201,41800.0
2009-09-18 10:00:00,50.42,50.43,50.19,50.27,81800.0,28.3426,28.3482,28.2133,28.2582,81800.0
2009-09-18 10:30:00,50.27,50.4,50.23,50.37,34100.0,28.2582,28.3313,28.2358,28.3145,34100.0
2009-09-18 11:00:00,50.4,50.41,50.3,50.3,11300.0,28.3313,28.3369,28.2751,28.2751,11300.0
2009-09-18 11:30:00,50.31,50.35,50.24,50.24,34100.0,28.2807,28.3032,28.2414,28.2414,34100.0
2009-09-18 12:00:00,50.23,50.28,50.2,50.24,10300.0,28.2358,28.2639,28.2189,28.2414,10300.0
2009-09-18 12:30:00,50.27,50.45,50.27,50.45,5100.0,28.2582,28.3594,28.2582,28.3594,5100.0
2009-09-18 13:00:00,50.44,50.47,50.42,50.45,4400.0,28.3538,28.3707,28.3426,28.3594,4400.0
2009-09-18 13:30:00,50.45,50.5,50.41,50.47,19300.0,28.3594,28.3875,28.3369,28.3707,19300.0
2009-09-18 14:00:00,50.44,50.48,50.42,50.43,25300.0,28.3538,28.3763,28.3426,28.3482,25300.0
2009-09-18 14:30:00,50.43,50.47,50.4,50.42,24900.0,28.3482,28.3707,28.3313,28.3426,24900.0
2009-09-18 15:00:00,50.44,50.49,50.43,50.48,12400.0,28.3538,28.3819,28.3482,28.3763,12400.0
2009-09-18 15:30:00,50.46,50.48,50.35,50.39,31700.0,28.365,28.3763,28.3032,28.3257,31700.0
2009-09-21 09:30:00,49.55,49.63,49.39,49.4,30300.0,27.8535,27.8985,27.7636,27.7692,30300.0
2009-09-21 10:00:00,49.52,49.59,49.42,49.57,15200.0,27.8366,27.876,27.7804,27.8648,15200.0
2009-09-21 10:30:00,49.55,49.55,49.4,49.55,10300.0,27.8535,27.8535,27.7692,27.8535,10300.0
2009-09-21 11:00:00,49.55,49.86,49.55,49.8,46000.0,27.8535,28.0278,27.8535,27.994,46000.0
2009-09-21 11:30:00,49.78,49.91,49.78,49.87,17100.0,27.9828,28.0559,27.9828,28.0334,17100.0
2009-09-21 12:00:00,49.86,49.86,49.8,49.82,5700.0,28.0278,28.0278,27.994,28.0053,5700.0
2009-09-21 12:30:00,49.81,49.88,49.76,49.78,8800.0,27.9997,28.039,27.9716,27.9828,8800.0
2009-09-21 13:00:00,49.76,49.76,49.72,49.74,11900.0,27.9716,27.9716,27.9491,27.9603,11900.0
2009-09-21 13:30:00,49.77,49.85,49.76,49.83,11400.0,27.9772,28.0221,27.9716,28.0109,11400.0
2009-09-21 14:00:00,49.83,49.87,49.79,49.83,15300.0,28.0109,28.0334,27.9884,28.0109,15300.0
2009-09-21 14:30:00,49.84,49.87,49.82,49.83,25800.0,28.0165,28.0334,28.0053,28.0109,25800.0
2009-09-21 15:00:00,49.85,49.96,49.82,49.96,38400.0,28.0221,28.084,28.0053,28.084,38400.0
2009-09-21 15:30:00,49.94,49.94,49.83,49.86,38800.0,28.0727,28.0727,28.0109,28.0278,38800.0
2009-09-22 09:30:00,50.68,50.69,50.47,50.47,27400.0,28.4887,28.4943,28.3707,28.3707,27400.0
2009-09-22 10:00:00,50.44,50.59,50.4,50.48,316400.0,28.3538,28.4381,28.3313,28.3763,316400.0
2009-09-22 10:30:00,50.45,50.5,50.34,50.46,26900.0,28.3594,28.3875,28.2976,28.365,26900.0
2009-09-22 11:00:00,50.49,50.6,50.47,50.5,36800.0,28.3819,28.4437,28.3707,28.3875,36800.0
2009-09-22 11:30:00,50.51,50.55,50.4,50.45,20500.0,28.3932,28.4156,28.3313,28.3594,20500.0
2009-09-22 12:00:00,50.45,50.57,50.45,50.53,23900.0,28.3594,28.4269,28.3594,28.4044,23900.0
2009-09-22 12:30:00,50.54,50.55,50.46,50.46,26500.0,28.41,28.4156,28.365,28.365,26500.0
2009-09-22 13:00:00,50.49,50.54,50.42,50.44,21200.0,28.3819,28.41,28.3426,28.3538,21200.0
2009-09-22 13:30:00,50.45,50.48,50.41,50.48,18500.0,28.3594,28.3763,28.3369,28.3763,18500.0
2009-09-22 14:00:00,50.48,50.49,50.41,50.47,17800.0,28.3763,28.3819,28.3369,28.3707,17800.0
2009-09-22 14:30:00,50.47,50.51,50.43,50.51,32400.0,28.3707,28.3932,28.3482,28.3932,32400.0
2009-09-22 15:00:00,50.5,50.53,50.46,50.52,32700.0,28.3875,28.4044,28.365,28.3988,32700.0
2009-09-22 15:30:00,50.53,50.58,50.46,50.53,48500.0,28.4044,28.4325,28.365,28.4044,48500.0
2009-09-23 09:30:00,50.76,50.76,50.5,50.51,26000.0,28.5337,28.5337,28.3875,28.3932,26000.0
2009-09-23 10:00:00,50.51,50.63,50.48,50.6,41500.0,28.3932,28.4606,28.3763,28.4437,41500.0
2009-09-23 10:30:00,50.56,50.56,50.26,50.43,33500.0,28.4213,28.4213,28.2526,28.3482,33500.0
2009-09-23 11:00:00,50.42,50.42,50.31,50.4,22300.0,28.3426,28.3426,28.2807,28.3313,22300.0
2009-09-23 11:30:00,50.41,50.49,50.34,50.48,13500.0,28.3369,28.3819,28.2976,28.3763,13500.0
2009-09-23 12:00:00,50.48,50.57,50.48,50.53,14400.0,28.3763,28.4269,28.3763,28.4044,14400.0
2009-09-23 12:30:00,50.56,50.6,50.54,50.6,14500.0,28.4213,28.4437,28.41,28.4437,14500.0
2009-09-23 13:00:00,50.6,50.64,50.53,50.53,9700.0,28.4437,28.4662,28.4044,28.4044,9700.0
2009-09-23 13:30:00,50.57,50.7,50.54,50.69,52800.0,28.4269,28.5,28.41,28.4943,52800.0
2009-09-23 14:00:00,50.66,50.96,50.59,50.83,73700.0,28.4775,28.6461,28.4381,28.573,73700.0
2009-09-23 14:30:00,50.85,51.0,50.61,50.72,41900.0,28.5843,28.6686,28.4494,28.5112,41900.0
2009-09-23 15:00:00,50.7,50.79,50.46,50.46,25700.0,28.5,28.5505,28.365,28.365,25700.0
2009-09-23 15:30:00,50.45,50.47,50.04,50.06,48200.0,28.3594,28.3707,28.129,28.1402,48200.0
2009-09-24 09:30:00,50.33,50.35,50.14,50.21,48900.0,28.292,28.3032,28.1852,28.2245,48900.0
2009-09-24 10:00:00,50.17,50.18,49.42,49.53,63400.0,28.202,28.2077,27.7804,27.8423,63400.0
2009-09-24 10:30:00,49.46,49.48,49.11,49.36,161900.0,27.8029,27.8142,27.6062,27.7467,161900.0
2009-09-24 11:00:00,49.33,49.4,49.18,49.29,65500.0,27.7298,27.7692,27.6455,27.7074,65500.0
2009-09-24 11:30:00,49.27,49.38,49.1,49.15,64500.0,27.6961,27.7579,27.6006,27.6287,64500.0
2009-09-24 12:00:00,49.15,49.24,49.12,49.16,72100.0,27.6287,27.6792,27.6118,27.6343,72100.0
2009-09-24 12:30:00,49.18,49.22,49.08,49.08,71300.0,27.6455,27.668,27.5893,27.5893,71300.0
2009-09-24 13:00:00,49.11,49.2,49.0,49.03,36900.0,27.6062,27.6568,27.5443,27.5612,36900.0
2009-09-24 13:30:00,49.05,49.07,48.84,48.88,60000.0,27.5724,27.5837,27.4544,27.4769,60000.0
2009-09-24 14:00:00,48.88,48.92,48.83,48.86,43700.0,27.4769,27.4994,27.4488,27.4656,43700.0
2009-09-24 14:30:00,48.89,49.11,48.89,49.11,69100.0,27.4825,27.6062,27.4825,27.6062,69100.0
2009-09-24 15:00:00,49.11,49.2,49.03,49.12,47200.0,27.6062,27.6568,27.5612,27.6118,47200.0
2009-09-24 15:30:00,49.15,49.24,49.05,49.1,103100.0,27.6287,27.6792,27.5724,27.6006,103100.0
2009-09-25 09:30:00,48.98,49.3,48.9,49.14,31800.0,27.5331,27.713,27.4881,27.623,31800.0
2009-09-25 10:00:00,49.13,49.37,49.0,49.22,63500.0,27.6174,27.7523,27.5443,27.668,63500.0
2009-09-25 10:30:00,49.23,49.27,49.07,49.08,96700.0,27.6736,27.6961,27.5837,27.5893,96700.0
2009-09-25 11:00:00,49.09,49.19,49.04,49.15,55000.0,27.5949,27.6511,27.5668,27.6287,55000.0
2009-09-25 11:30:00,49.18,49.19,48.95,48.95,67900.0,27.6455,27.6511,27.5162,27.5162,67900.0
2009-09-25 12:00:00,48.95,48.98,48.8,48.85,53800.0,27.5162,27.5331,27.4319,27.46,53800.0
2009-09-25 12:30:00,48.86,48.9,48.81,48.87,74000.0,27.4656,27.4881,27.4375,27.4713,74000.0
2009-09-25 13:00:00,48.86,48.87,48.78,48.87,97400.0,27.4656,27.4713,27.4207,27.4713,97400.0
2009-09-25 13:30:00,48.85,48.97,48.83,48.97,85900.0,27.46,27.5275,27.4488,27.5275,85900.0
2009-09-25 14:00:00,49.01,49.04,48.95,48.98,19600.0,27.55,27.5668,27.5162,27.5331,19600.0
2009-09-25 14:30:00,48.95,49.06,48.92,49.04,24200.0,27.5162,27.5781,27.4994,27.5668,24200.0
2009-09-25 15:00:00,49.03,49.03,48.95,49.03,28000.0,27.5612,27.5612,27.5162,27.5612,28000.0
2009-09-25 15:30:00,49.02,49.02,48.87,48.93,31000.0,27.5556,27.5556,27.4713,27.505,31000.0
2009-09-28 09:30:00,49.0,49.48,49.0,49.43,42600.0,27.5443,27.8142,27.5443,27.7861,42600.0
2009-09-28 10:00:00,49.44,49.59,49.44,49.58,16200.0,27.7917,27.876,27.7917,27.8704,16200.0
2009-09-28 10:30:00,49.66,49.73,49.54,49.57,19700.0,27.9153,27.9547,27.8479,27.8648,19700.0
2009-09-28 11:00:00,49.57,49.7,49.57,49.66,18300.0,27.8648,27.9378,27.8648,27.9153,18300.0
2009-09-28 11:30:00,49.67,49.83,49.67,49.79,13700.0,27.921,28.0109,27.921,27.9884,13700.0
2009-09-28 12:00:00,49.81,49.9,49.81,49.85,6700.0,27.9997,28.0503,27.9997,28.0221,6700.0
2009-09-28 12:30:00,49.86,49.86,49.72,49.72,11400.0,28.0278,28.0278,27.9491,27.9491,11400.0
2009-09-28 13:00:00,49.71,49.73,49.65,49.73,6900.0,27.9434,27.9547,27.9097,27.9547,6900.0
2009-09-28 13:30:00,49.76,49.81,49.71,49.71,22000.0,27.9716,27.9997,27.9434,27.9434,22000.0
2009-09-28 14:00:00,49.71,49.73,49.59,49.72,27600.0,27.9434,27.9547,27.876,27.9491,27600.0
2009-09-28 14:30:00,49.73,49.73,49.64,49.64,18600.0,27.9547,27.9547,27.9041,27.9041,18600.0
2009-09-28 15:00:00,49.62,49.71,49.61,49.65,9700.0,27.8929,27.9434,27.8872,27.9097,9700.0
2009-09-28 15:30:00,49.64,49.68,49.57,49.65,36800.0,27.9041,27.9266,27.8648,27.9097,36800.0
2009-09-29 09:30:00,49.89,49.89,49.54,49.7,33400.0,28.0446,28.0446,27.8479,27.9378,33400.0
2009-09-29 10:00:00,49.66,49.66,49.33,49.55,38800.0,27.9153,27.9153,27.7298,27.8535,38800.0
2009-09-29 10:30:00,49.57,49.68,49.41,49.41,11700.0,27.8648,27.9266,27.7748,27.7748,11700.0
2009-09-29 11:00:00,49.37,49.52,49.3,49.51,20600.0,27.7523,27.8366,27.713,27.831,20600.0
2009-09-29 11:30:00,49.52,49.52,49.28,49.35,13900.0,27.8366,27.8366,27.7017,27.7411,13900.0
2009-09-29 12:00:00,49.38,49.45,49.36,49.43,15100.0,27.7579,27.7973,27.7467,27.7861,15100.0
2009-09-29 12:30:00,49.44,49.58,49.44,49.55,6300.0,27.7917,27.8704,27.7917,27.8535,6300.0
2009-09-29 13:00:00,49.59,49.63,49.55,49.6,18500.0,27.876,27.8985,27.8535,27.8816,18500.0
2009-09-29 13:30:00,49.58,49.64,49.56,49.63,8300.0,27.8704,27.9041,27.8591,27.8985,8300.0
2009-09-29 14:00:00,49.62,49.65,49.55,49.58,6900.0,27.8929,27.9097,27.8535,27.8704,6900.0
2009-09-29 14:30:00,49.55,49.59,49.51,49.56,7100.0,27.8535,27.876,27.831,27.8591,7100.0
2009-09-29 15:00:00,49.58,49.61,49.52,49.55,27400.0,27.8704,27.8872,27.8366,27.8535,27400.0
2009-09-29 15:30:00,49.53,49.61,49.51,49.54,37000.0,27.8423,27.8872,27.831,27.8479,37000.0
2009-09-30 09:30:00,49.91,49.94,49.08,49.15,32700.0,28.0559,28.0727,27.5893,27.6287,32700.0
2009-09-30 10:00:00,49.13,49.18,49.0,49.1,41300.0,27.6174,27.6455,27.5443,27.6006,41300.0
2009-09-30 10:30:00,49.1,49.16,49.06,49.15,25400.0,27.6006,27.6343,27.5781,27.6287,25400.0
2009-09-30 11:00:00,49.16,49.43,49.16,49.42,41100.0,27.6343,27.7861,27.6343,27.7804,41100.0
2009-09-30 11:30:00,49.38,49.55,49.36,49.51,38400.0,27.7579,27.8535,27.7467,27.831,38400.0
2009-09-30 12:00:00,49.51,49.63,49.47,49.62,23800.0,27.831,27.8985,27.8085,27.8929,23800.0
2009-09-30 12:30:00,49.62,49.81,49.59,49.8,28500.0,27.8929,27.9997,27.876,27.994,28500.0
2009-09-30 13:00:00,49.8,49.9,49.75,49.77,36700.0,27.994,28.0503,27.9659,27.9772,36700.0
2009-09-30 13:30:00,49.77,49.79,49.7,49.72,31200.0,27.9772,27.9884,27.9378,27.9491,31200.0
2009-09-30 14:00:00,49.72,49.77,49.64,49.71,106600.0,27.9491,27.9772,27.9041,27.9434,106600.0
2009-09-30 14:30:00,49.69,49.81,49.6,49.6,66100.0,27.9322,27.9997,27.8816,27.8816,66100.0
2009-09-30 15:00:00,49.58,49.58,49.32,49.36,45200.0,27.8704,27.8704,27.7242,27.7467,45200.0
2009-09-30 15:30:00,49.35,49.6,49.35,49.49,31200.0,27.7411,27.8816,27.7411,27.8198,31200.0
2009-10-01 09:30:00,49.13,49.19,48.88,48.95,83800.0,27.6174,27.6511,27.4769,27.5162,83800.0
2009-10-01 10:00:00,48.98,49.02,48.58,48.69,94400.0,27.5331,27.5556,27.3082,27.3701,94400.0
2009-10-01 10:30:00,48.66,48.81,48.62,48.68,70300.0,27.3532,27.4375,27.3307,27.3645,70300.0
2009-10-01 11:00:00,48.67,48.67,48.3,48.3,84900.0,27.3588,27.3588,27.1508,27.1508,84900.0
2009-10-01 11:30:00,48.34,48.41,48.29,48.33,53000.0,27.1733,27.2127,27.1452,27.1677,53000.0
2009-10-01 12:00:00,48.34,48.42,48.25,48.42,7800.0,27.1733,27.2183,27.1227,27.2183,7800.0
2009-10-01 12:30:00,48.44,48.45,48.37,48.4,6200.0,27.2295,27.2352,27.1902,27.2071,6200.0
2009-10-01 13:00:00,48.41,48.41,48.09,48.16,16400.0,27.2127,27.2127,27.0328,27.0721,16400.0
2009-10-01 13:30:00,48.18,48.31,48.16,48.23,15300.0,27.0834,27.1565,27.0721,27.1115,15300.0
2009-10-01 14:00:00,48.22,48.34,48.18,48.31,21500.0,27.1059,27.1733,27.0834,27.1565,21500.0
2009-10-01 14:30:00,48.33,48.33,48.24,48.27,14700.0,27.1677,27.1677,27.1171,27.134,14700.0
2009-10-01 15:00:00,48.25,48.25,48.08,48.08,54200.0,27.1227,27.1227,27.0272,27.0272,54200.0
2009-10-01 15:30:00,48.13,48.26,47.99,48.02,44500.0,27.0553,27.1284,26.9766,26.9935,44500.0
2009-10-02 09:30:00,47.35,47.85,47.34,47.77,104900.0,26.6168,26.8979,26.6112,26.8529,104900.0
2009-10-02 10:00:00,47.71,47.94,47.65,47.92,35300.0,26.8192,26.9485,26.7855,26.9372,35300.0
2009-10-02 10:30:00,47.98,48.03,47.76,47.77,15400.0,26.971,26.9991,26.8473,26.8529,15400.0
2009-10-02 11:00:00,47.77,47.8,47.64,47.79,24000.0,26.8529,26.8698,26.7798,26.8642,24000.0
2009-10-02 11:30:00,47.78,47.9,47.53,47.54,31000.0,26.8585,26.926,26.718,26.7236,31000.0
2009-10-02 12:00:00,47.56,47.7,47.56,47.69,20100.0,26.7349,26.8136,26.7349,26.8079,20100.0
2009-10-02 12:30:00,47.71,47.75,47.63,47.71,17900.0,26.8192,26.8417,26.7742,26.8192,17900.0
2009-10-02 13:00:00,47.7,47.87,47.7,47.87,22400.0,26.8136,26.9091,26.8136,26.9091,22400.0
2009-10-02 13:30:00,47.88,47.89,47.75,47.81,42000.0,26.9148,26.9204,26.8417,26.8754,42000.0
2009-10-02 14:00:00,47.82,47.84,47.75,47.81,9500.0,26.881,26.8923,26.8417,26.8754,9500.0
2009-10-02 14:30:00,47.84,47.86,47.75,47.75,13400.0,26.8923,26.9035,26.8417,26.8417,13400.0
2009-10-02 15:00:00,47.77,47.78,47.7,47.7,19400.0,26.8529,26.8585,26.8136,26.8136,19400.0
2009-10-02 15:30:00,47.7,47.75,47.6,47.67,49100.0,26.8136,26.8417,26.7574,26.7967,49100.0
2009-10-05 09:30:00,47.8,48.07,47.73,47.99,25000.0,26.8698,27.0216,26.8304,26.9766,25000.0
2009-10-05 10:00:00,48.04,48.14,47.75,47.97,21100.0,27.0047,27.0609,26.8417,26.9653,21100.0
2009-10-05 10:30:00,48.0,48.16,47.98,48.16,10100.0,26.9822,27.0721,26.971,27.0721,10100.0
2009-10-05 11:00:00,48.18,48.24,48.08,48.13,18000.0,27.0834,27.1171,27.0272,27.0553,18000.0
2009-10-05 11:30:00,48.12,48.31,48.09,48.29,24700.0,27.0497,27.1565,27.0328,27.1452,24700.0
2009-10-05 12:00:00,48.31,48.34,48.26,48.31,11700.0,27.1565,27.1733,27.1284,27.1565,11700.0
2009-10-05 12:30:00,48.31,48.45,48.31,48.42,16100.0,27.1565,27.2352,27.1565,27.2183,16100.0
2009-10-05 13:00:00,48.44,48.48,48.39,48.48,9900.0,27.2295,27.252,27.2014,27.252,9900.0
2009-10-05 13:30:00,48.45,48.46,48.4,48.43,12200.0,27.2352,27.2408,27.2071,27.2239,12200.0
2009-10-05 14:00:00,48.45,48.45,48.35,48.42,13700.0,27.2352,27.2352,27.179,27.2183,13700.0
2009-10-05 14:30:00,48.44,48.63,48.44,48.56,29300.0,27.2295,27.3363,27.2295,27.297,29300.0
2009-10-05 15:00:00,48.58,48.61,48.53,48.55,26100.0,27.3082,27.3251,27.2801,27.2914,26100.0
2009-10-05 15:30:00,48.54,48.57,48.42,48.49,55300.0,27.2858,27.3026,27.2183,27.2577,55300.0
2009-10-06 09:30:00,49.05,49.42,48.95,49.34,36300.0,27.5724,27.7804,27.5162,27.7355,36300.0
2009-10-06 10:00:00,49.36,49.5,49.35,49.47,29900.0,27.7467,27.8254,27.7411,27.8085,29900.0
2009-10-06 10:30:00,49.35,49.56,49.35,49.54,12100.0,27.7411,27.8591,27.7411,27.8479,12100.0
2009-10-06 11:00:00,49.54,49.66,49.48,49.57,14400.0,27.8479,27.9153,27.8142,27.8648,14400.0
2009-10-06 11:30:00,49.57,49.61,49.5,49.55,43900.0,27.8648,27.8872,27.8254,27.8535,43900.0
2009-10-06 12:00:00,49.58,49.65,49.56,49.62,6700.0,27.8704,27.9097,27.8591,27.8929,6700.0
2009-10-06 12:30:00,49.6,49.64,49.47,49.47,12300.0,27.8816,27.9041,27.8085,27.8085,12300.0
2009-10-06 13:00:00,49.44,49.49,49.39,49.45,14500.0,27.7917,27.8198,27.7636,27.7973,14500.0
2009-10-06 13:30:00,49.43,49.46,49.24,49.29,16600.0,27.7861,27.8029,27.6792,27.7074,16600.0
2009-10-06 14:00:00,49.29,49.29,49.1,49.1,16200.0,27.7074,27.7074,27.6006,27.6006,16200.0
2009-10-06 14:30:00,49.08,49.29,49.07,49.26,18700.0,27.5893,27.7074,27.5837,27.6905,18700.0
2009-10-06 15:00:00,49.26,49.46,49.25,49.44,24100.0,27.6905,27.8029,27.6849,27.7917,24100.0
2009-10-06 15:30:00,49.44,49.47,49.3,49.39,30500.0,27.7917,27.8085,27.713,27.7636,30500.0
2009-10-07 09:30:00,49.34,49.41,49.07,49.21,42600.0,27.7355,27.7748,27.5837,27.6624,42600.0
2009-10-07 10:00:00,49.18,49.38,49.17,49.34,28200.0,27.6455,27.7579,27.6399,27.7355,28200.0
2009-10-07 10:30:00,49.29,49.32,49.15,49.3,32100.0,27.7074,27.7242,27.6287,27.713,32100.0
2009-10-07 11:00:00,49.32,49.46,49.29,49.31,11700.0,27.7242,27.8029,27.7074,27.7186,11700.0
2009-10-07 11:30:00,49.31,49.32,49.1,49.1,22900.0,27.7186,27.7242,27.6006,27.6006,22900.0
2009-10-07 12:00:00,49.09,49.22,49.09,49.19,18300.0,27.5949,27.668,27.5949,27.6511,18300.0
2009-10-07 12:30:00,49.18,49.21,49.12,49.2,15400.0,27.6455,27.6624,27.6118,27.6568,15400.0
2009-10-07 13:00:00,49.2,49.2,49.15,49.2,13800.0,27.6568,27.6568,27.6287,27.6568,13800.0
2009-10-07 13:30:00,49.19,49.26,49.13,49.18,15400.0,27.6511,27.6905,27.6174,27.6455,15400.0
2009-10-07 14:00:00,49.18,49.18,49.05,49.12,15900.0,27.6455,27.6455,27.5724,27.6118,15900.0
2009-10-07 14:30:00,49.13,49.21,49.1,49.21,11300.0,27.6174,27.6624,27.6006,27.6624,11300.0
2009-10-07 15:00:00,49.2,49.24,49.15,49.2,25000.0,27.6568,27.6792,27.6287,27.6568,25000.0
2009-10-07 15:30:00,49.2,49.38,49.2,49.34,41400.0,27.6568,27.7579,27.6568,27.7355,41400.0
2009-10-08 09:30:00,50.01,50.01,49.73,49.8,51800.0,28.1121,28.1121,27.9547,27.994,51800.0
2009-10-08 10:00:00,49.75,49.89,49.61,49.89,20500.0,27.9659,28.0446,27.8872,28.0446,20500.0
2009-10-08 10:30:00,49.87,50.03,49.86,50.0,29200.0,28.0334,28.1233,28.0278,28.1065,29200.0
2009-10-08 11:00:00,49.99,50.21,49.94,50.12,23700.0,28.1008,28.2245,28.0727,28.1739,23700.0
2009-10-08 11:30:00,50.12,50.23,50.09,50.16,22800.0,28.1739,28.2358,28.1571,28.1964,22800.0
2009-10-08 12:00:00,50.15,50.29,50.1,50.28,20700.0,28.1908,28.2695,28.1627,28.2639,20700.0
2009-10-08 12:30:00,50.27,50.32,50.24,50.28,16900.0,28.2582,28.2863,28.2414,28.2639,16900.0
2009-10-08 13:00:00,50.26,50.26,50.11,50.12,14200.0,28.2526,28.2526,28.1683,28.1739,14200.0
2009-10-08 13:30:00,50.14,50.14,50.0,50.12,19500.0,28.1852,28.1852,28.1065,28.1739,19500.0
2009-10-08 14:00:00,50.13,50.14,50.02,50.07,14700.0,28.1795,28.1852,28.1177,28.1458,14700.0
2009-10-08 14:30:00,50.07,50.14,50.03,50.08,14500.0,28.1458,28.1852,28.1233,28.1514,14500.0
2009-10-08 15:00:00,50.1,50.19,50.1,50.15,21800.0,28.1627,28.2133,28.1627,28.1908,21800.0
2009-10-08 15:30:00,50.09,50.12,49.99,50.05,36900.0,28.1571,28.1739,28.1008,28.1346,36900.0
2009-10-09 09:30:00,49.9,50.0,49.7,49.88,23700.0,28.0503,28.1065,27.9378,28.039,23700.0
2009-10-09 10:00:00,49.9,49.97,49.82,49.89,18000.0,28.0503,28.0896,28.0053,28.0446,18000.0
2009-10-09 10:30:00,49.9,49.96,49.8,49.91,25400.0,28.0503,28.084,27.994,28.0559,25400.0
2009-10-09 11:00:00,49.88,49.9,49.83,49.89,12700.0,28.039,28.0503,28.0109,28.0446,12700.0
2009-10-09 11:30:00,49.86,49.91,49.77,49.8,17900.0,28.0278,28.0559,27.9772,27.994,17900.0
2009-10-09 12:00:00,49.79,49.79,49.63,49.65,20000.0,27.9884,27.9884,27.8985,27.9097,20000.0
2009-10-09 12:30:00,49.64,49.73,49.64,49.73,13600.0,27.9041,27.9547,27.9041,27.9547,13600.0
2009-10-09 13:00:00,49.77,49.8,49.74,49.78,8900.0,27.9772,27.994,27.9603,27.9828,8900.0
2009-10-09 13:30:00,49.8,49.8,49.7,49.7,24400.0,27.994,27.994,27.9378,27.9378,24400.0
2009-10-09 14:00:00,49.72,49.72,49.66,49.69,15200.0,27.9491,27.9491,27.9153,27.9322,15200.0
2009-10-09 14:30:00,49.69,49.78,49.68,49.78,14700.0,27.9322,27.9828,27.9266,27.9828,14700.0
2009-10-09 15:00:00,49.77,49.85,49.77,49.81,15000.0,27.9772,28.0221,27.9772,27.9997,15000.0
2009-10-09 15:30:00,49.79,49.83,49.72,49.83,24800.0,27.9884,28.0109,27.9491,28.0109,24800.0
2009-10-12 09:30:00,50.59,50.68,50.32,50.63,199800.0,28.4381,28.4887,28.2863,28.4606,199800.0
2009-10-12 10:00:00,50.66,50.68,50.5,50.58,29800.0,28.4775,28.4887,28.3875,28.4325,29800.0
2009-10-12 10:30:00,50.58,50.62,50.55,50.57,16300.0,28.4325,28.455,28.4156,28.4269,16300.0
2009-10-12 11:00:00,50.58,50.58,50.45,50.45,25100.0,28.4325,28.4325,28.3594,28.3594,25100.0
2009-10-12 11:30:00,50.46,50.47,50.36,50.38,34800.0,28.365,28.3707,28.3088,28.3201,34800.0
2009-10-12 12:00:00,50.38,50.48,50.37,50.44,12800.0,28.3201,28.3763,28.3145,28.3538,12800.0
2009-10-12 12:30:00,50.4,50.44,50.4,50.44,7400.0,28.3313,28.3538,28.3313,28.3538,7400.0
2009-10-12 13:00:00,50.44,50.44,50.4,50.41,4300.0,28.3538,28.3538,28.3313,28.3369,4300.0
2009-10-12 13:30:00,50.41,50.5,50.41,50.49,14800.0,28.3369,28.3875,28.3369,28.3819,14800.0
2009-10-12 14:00:00,50.48,50.49,50.2,50.24,14800.0,28.3763,28.3819,28.2189,28.2414,14800.0
2009-10-12 14:30:00,50.22,50.22,50.16,50.22,16600.0,28.2301,28.2301,28.1964,28.2301,16600.0
2009-10-12 15:00:00,50.23,50.27,50.22,50.25,11200.0,28.2358,28.2582,28.2301,28.247,11200.0
2009-10-12 15:30:00,50.26,50.28,50.2,50.26,28400.0,28.2526,28.2639,28.2189,28.2526,28400.0
2009-10-13 09:30:00,50.3,50.84,50.01,50.01,36100.0,28.2751,28.5787,28.1121,28.1121,36100.0
2009-10-13 10:00:00,50.04,50.08,49.89,49.99,33300.0,28.129,28.1514,28.0446,28.1008,33300.0
2009-10-13 10:30:00,50.0,50.07,49.96,50.07,39700.0,28.1065,28.1458,28.084,28.1458,39700.0
2009-10-13 11:00:00,50.08,50.11,49.99,50.06,14800.0,28.1514,28.1683,28.1008,28.1402,14800.0
2009-10-13 11:30:00,50.06,50.29,49.97,50.28,29900.0,28.1402,28.2695,28.0896,28.2639,29900.0
2009-10-13 12:00:00,50.27,50.31,50.18,50.2,12900.0,28.2582,28.2807,28.2077,28.2189,12900.0
2009-10-13 12:30:00,50.19,50.2,50.16,50.18,22100.0,28.2133,28.2189,28.1964,28.2077,22100.0
2009-10-13 13:00:00,50.19,50.25,50.17,50.22,14400.0,28.2133,28.247,28.202,28.2301,14400.0
2009-10-13 13:30:00,50.19,50.29,50.19,50.26,6700.0,28.2133,28.2695,28.2133,28.2526,6700.0
2009-10-13 14:00:00,50.24,50.27,50.04,50.14,11000.0,28.2414,28.2582,28.129,28.1852,11000.0
2009-10-13 14:30:00,50.15,50.21,50.13,50.2,11000.0,28.1908,28.2245,28.1795,28.2189,11000.0
2009-10-13 15:00:00,50.19,50.35,50.18,50.35,16000.0,28.2133,28.3032,28.2077,28.3032,16000.0
2009-10-13 15:30:00,50.32,50.33,50.21,50.27,34900.0,28.2863,28.292,28.2245,28.2582,34900.0
2009-10-14 09:30:00,51.41,51.41,51.17,51.24,52100.0,28.8991,28.8991,28.7642,28.8035,52100.0
2009-10-14 10:00:00,51.23,51.29,51.12,51.23,54000.0,28.7979,28.8316,28.7361,28.7979,54000.0
2009-10-14 10:30:00,51.21,51.39,51.18,51.32,25200.0,28.7866,28.8878,28.7698,28.8485,25200.0
2009-10-14 11:00:00,51.36,51.4,51.27,51.33,31100.0,28.871,28.8934,28.8204,28.8541,31100.0
2009-10-14 11:30:00,51.35,51.45,51.32,51.39,16800.0,28.8653,28.9216,28.8485,28.8878,16800.0
2009-10-14 12:00:00,51.39,51.41,51.3,51.33,32400.0,28.8878,28.8991,28.8372,28.8541,32400.0
2009-10-14 12:30:00,51.32,51.38,51.28,51.34,17900.0,28.8485,28.8822,28.826,28.8597,17900.0
2009-10-14 13:00:00,51.35,51.5,51.35,51.42,70200.0,28.8653,28.9497,28.8653,28.9047,70200.0
2009-10-14 13:30:00,51.42,51.46,51.4,51.43,30800.0,28.9047,28.9272,28.8934,28.9103,30800.0
2009-10-14 14:00:00,51.43,51.52,51.37,51.43,30100.0,28.9103,28.9609,28.8766,28.9103,30100.0
2009-10-14 14:30:00,51.46,51.46,51.36,51.37,14900.0,28.9272,28.9272,28.871,28.8766,14900.0
2009-10-14 15:00:00,51.4,51.61,51.39,51.6,23100.0,28.8934,29.0115,28.8878,29.0059,23100.0
2009-10-14 15:30:00,51.6,51.64,51.51,51.64,52400.0,29.0059,29.0284,28.9553,29.0284,52400.0
2009-10-15 09:30:00,51.5,51.59,51.37,51.57,17600.0,28.9497,29.0003,28.8766,28.989,17600.0
2009-10-15 10:00:00,51.54,51.57,51.44,51.52,28700.0,28.9721,28.989,28.9159,28.9609,28700.0
2009-10-15 10:30:00,51.51,51.61,51.47,51.6,9600.0,28.9553,29.0115,28.9328,29.0059,9600.0
2009-10-15 11:00:00,51.61,51.69,51.55,51.59,41900.0,29.0115,29.0565,28.9778,29.0003,41900.0
2009-10-15 11:30:00,51.58,51.65,51.5,51.61,56700.0,28.9946,29.034,28.9497,29.0115,56700.0
2009-10-15 12:00:00,51.61,51.72,51.61,51.67,7800.0,29.0115,29.0733,29.0115,29.0452,7800.0
2009-10-15 12:30:00,51.67,51.7,51.57,51.57,8700.0,29.0452,29.0621,28.989,28.989,8700.0
2009-10-15 13:00:00,51.57,51.65,51.56,51.65,10100.0,28.989,29.034,28.9834,29.034,10100.0
2009-10-15 13:30:00,51.65,51.7,51.58,51.62,11400.0,29.034,29.0621,28.9946,29.0171,11400.0
2009-10-15 14:00:00,51.63,51.67,51.6,51.66,7700.0,29.0227,29.0452,29.0059,29.0396,7700.0
2009-10-15 14:30:00,51.67,51.82,51.66,51.78,10100.0,29.0452,29.1295,29.0396,29.1071,10100.0
2009-10-15 15:00:00,51.78,51.84,51.74,51.74,16500.0,29.1071,29.1408,29.0846,29.0846,16500.0
2009-10-15 15:30:00,51.73,51.91,51.73,51.9,16300.0,29.079,29.1801,29.079,29.1745,16300.0
2009-10-16 09:30:00,51.23,51.32,51.06,51.14,42800.0,28.7979,28.8485,28.7023,28.7473,42800.0
2009-10-16 10:00:00,51.0,51.14,50.88,51.09,21900.0,28.6686,28.7473,28.6011,28.7192,21900.0
2009-10-16 10:30:00,51.05,51.06,50.89,50.99,10700.0,28.6967,28.7023,28.6068,28.663,10700.0
2009-10-16 11:00:00,51.02,51.18,51.02,51.13,4000.0,28.6798,28.7698,28.6798,28.7417,4000.0
2009-10-16 11:30:00,51.2,51.21,51.01,51.08,18400.0,28.781,28.7866,28.6742,28.7136,18400.0
2009-10-16 12:00:00,51.07,51.1,51.03,51.03,8800.0,28.7079,28.7248,28.6855,28.6855,8800.0
2009-10-16 12:30:00,51.05,51.13,51.03,51.12,6600.0,28.6967,28.7417,28.6855,28.7361,6600.0
2009-10-16 13:00:00,51.12,51.3,51.08,51.3,13700.0,28.7361,28.8372,28.7136,28.8372,13700.0
2009-10-16 13:30:00,51.31,51.39,51.29,51.3,18900.0,28.8429,28.8878,28.8316,28.8372,18900.0
2009-10-16 14:00:00,51.26,51.3,51.17,51.3,10200.0,28.8147,28.8372,28.7642,28.8372,10200.0
2009-10-16 14:30:00,51.26,51.31,51.23,51.28,10600.0,28.8147,28.8429,28.7979,28.826,10600.0
2009-10-16 15:00:00,51.28,51.37,51.27,51.36,83300.0,28.826,28.8766,28.8204,28.871,83300.0
2009-10-16 15:30:00,51.33,51.46,51.22,51.28,27000.0,28.8541,28.9272,28.7923,28.826,27000.0
2009-10-19 09:30:00,51.74,51.76,51.47,51.48,38000.0,29.0846,29.0958,28.9328,28.9384,38000.0
2009-10-19 10:00:00,51.53,51.86,51.53,51.84,14700.0,28.9665,29.152,28.9665,29.1408,14700.0
2009-10-19 10:30:00,51.87,52.08,51.86,52.02,42100.0,29.1576,29.2757,29.152,29.242,42100.0
2009-10-19 11:00:00,52.0,52.13,51.96,52.13,20500.0,29.2307,29.3038,29.2082,29.3038,20500.0
2009-10-19 11:30:00,52.08,52.17,52.06,52.13,21700.0,29.2757,29.3263,29.2645,29.3038,21700.0
2009-10-19 12:00:00,52.11,52.14,52.07,52.11,16100.0,29.2926,29.3094,29.2701,29.2926,16100.0
2009-10-19 12:30:00,52.07,52.16,52.05,52.09,13200.0,29.2701,29.3207,29.2588,29.2813,13200.0
2009-10-19 13:00:00,52.09,52.14,52.05,52.08,25000.0,29.2813,29.3094,29.2588,29.2757,25000.0
2009-10-19 13:30:00,52.09,52.16,52.06,52.11,13500.0,29.2813,29.3207,29.2645,29.2926,13500.0
2009-10-19 14:00:00,52.11,52.14,52.06,52.11,19000.0,29.2926,29.3094,29.2645,29.2926,19000.0
2009-10-19 14:30:00,52.12,52.13,52.05,52.12,11100.0,29.2982,29.3038,29.2588,29.2982,11100.0
2009-10-19 15:00:00,52.1,52.1,52.02,52.03,21300.0,29.2869,29.2869,29.242,29.2476,21300.0
2009-10-19 15:30:00,52.03,52.09,52.0,52.03,74600.0,29.2476,29.2813,29.2307,29.2476,74600.0
2009-10-20 09:30:00,52.25,52.27,51.85,52.07,38400.0,29.3713,29.3825,29.1464,29.2701,38400.0
2009-10-20 10:00:00,52.07,52.14,51.76,51.84,54500.0,29.2701,29.3094,29.0958,29.1408,54500.0
2009-10-20 10:30:00,51.82,51.98,51.82,51.94,19000.0,29.1295,29.2195,29.1295,29.197,19000.0
2009-10-20 11:00:00,51.96,51.98,51.8,51.82,17500.0,29.2082,29.2195,29.1183,29.1295,17500.0
2009-10-20 11:30:00,51.82,51.83,51.45,51.55,21500.0,29.1295,29.1352,28.9216,28.9778,21500.0
2009-10-20 12:00:00,51.57,51.59,51.42,51.49,20400.0,28.989,29.0003,28.9047,28.944,20400.0
2009-10-20 12:30:00,51.52,51.52,51.39,51.47,14500.0,28.9609,28.9609,28.8878,28.9328,14500.0
2009-10-20 13:00:00,51.45,51.59,51.45,51.56,11100.0,28.9216,29.0003,28.9216,28.9834,11100.0
2009-10-20 13:30:00,51.55,51.59,51.47,51.49,7000.0,28.9778,29.0003,28.9328,28.944,7000.0
2009-10-20 14:00:00,51.5,51.65,51.48,51.61,6200.0,28.9497,29.034,28.9384,29.0115,6200.0
2009-10-20 14:30:00,51.58,51.67,51.55,51.65,23700.0,28.9946,29.0452,28.9778,29.034,23700.0
2009-10-20 15:00:00,51.67,51.68,51.54,51.64,35900.0,29.0452,29.0508,28.9721,29.0284,35900.0
2009-10-20 15:30:00,51.66,51.76,51.63,51.69,167700.0,29.0396,29.0958,29.0227,29.0565,167700.0
2009-10-21 09:30:00,51.71,52.15,51.63,52.03,46500.0,29.0677,29.315,29.0227,29.2476,46500.0
2009-10-21 10:00:00,52.06,52.34,52.06,52.21,60100.0,29.2645,29.4218,29.2645,29.3488,60100.0
2009-10-21 10:30:00,52.21,52.43,52.11,52.31,48100.0,29.3488,29.4724,29.2926,29.405,48100.0
2009-10-21 11:00:00,52.33,52.33,52.17,52.31,24300.0,29.4162,29.4162,29.3263,29.405,24300.0
2009-10-21 11:30:00,52.33,52.39,52.15,52.2,21200.0,29.4162,29.45,29.315,29.3432,21200.0
2009-10-21 12:00:00,52.23,52.27,52.13,52.25,21000.0,29.36,29.3825,29.3038,29.3713,21000.0
2009-10-21 12:30:00,52.23,52.36,52.21,52.32,29000.0,29.36,29.4331,29.3488,29.4106,29000.0
2009-10-21 13:00:00,52.33,52.39,52.24,52.37,18900.0,29.4162,29.45,29.3656,29.4387,18900.0
2009-10-21 13:30:00,52.4,52.42,52.31,52.42,28300.0,29.4556,29.4668,29.405,29.4668,28300.0
2009-10-21 14:00:00,52.41,52.42,52.25,52.29,16000.0,29.4612,29.4668,29.3713,29.3937,16000.0
2009-10-21 14:30:00,52.32,52.4,52.27,52.39,18500.0,29.4106,29.4556,29.3825,29.45,18500.0
2009-10-21 15:00:00,52.38,52.4,52.04,52.05,38200.0,29.4443,29.4556,29.2532,29.2588,38200.0
2009-10-21 15:30:00,52.02,52.02,51.56,51.6,48100.0,29.242,29.242,28.9834,29.0059,48100.0
2009-10-22 09:30:00,51.66,51.79,51.34,51.38,32000.0,29.0396,29.1127,28.8597,28.8822,32000.0
2009-10-22 10:00:00,51.44,51.62,51.25,51.49,44300.0,28.9159,29.0171,28.8091,28.944,44300.0
2009-10-22 10:30:00,51.53,51.72,51.41,51.7,19400.0,28.9665,29.0733,28.8991,29.0621,19400.0
2009-10-22 11:00:00,51.72,51.78,51.65,51.73,22300.0,29.0733,29.1071,29.034,29.079,22300.0
2009-10-22 11:30:00,51.69,51.8,51.66,51.75,23100.0,29.0565,29.1183,29.0396,29.0902,23100.0
2009-10-22 12:00:00,51.71,51.79,51.65,51.65,16300.0,29.0677,29.1127,29.034,29.034,16300.0
2009-10-22 12:30:00,51.66,51.91,51.66,51.83,46800.0,29.0396,29.1801,29.0396,29.1352,46800.0
2009-10-22 13:00:00,51.84,51.91,51.76,51.81,47700.0,29.1408,29.1801,29.0958,29.1239,47700.0
2009-10-22 13:30:00,51.8,51.84,51.74,51.84,19000.0,29.1183,29.1408,29.0846,29.1408,19000.0
2009-10-22 14:00:00,51.84,52.15,51.84,52.1,32900.0,29.1408,29.315,29.1408,29.2869,32900.0
2009-10-22 14:30:00,52.15,52.19,52.05,52.12,42000.0,29.315,29.3375,29.2588,29.2982,42000.0
2009-10-22 15:00:00,52.14,52.32,52.13,52.32,26000.0,29.3094,29.4106,29.3038,29.4106,26000.0
2009-10-22 15:30:00,52.3,52.3,52.11,52.24,16800.0,29.3994,29.3994,29.2926,29.3656,16800.0
2009-10-23 09:30:00,52.12,52.12,51.84,51.94,85800.0,29.2982,29.2982,29.1408,29.197,85800.0
2009-10-23 10:00:00,51.94,52.07,51.63,51.82,80800.0,29.197,29.2701,29.0227,29.1295,80800.0
2009-10-23 10:30:00,51.81,51.81,51.54,51.57,36200.0,29.1239,29.1239,28.9721,28.989,36200.0
2009-10-23 11:00:00,51.53,51.64,51.37,51.48,60000.0,28.9665,29.0284,28.8766,28.9384,60000.0
2009-10-23 11:30:00,51.43,51.64,51.4,51.57,33900.0,28.9103,29.0284,28.8934,28.989,33900.0
2009-10-23 12:00:00,51.56,51.7,51.5,51.57,44400.0,28.9834,29.0621,28.9497,28.989,44400.0
2009-10-23 12:30:00,51.55,51.72,51.53,51.59,13800.0,28.9778,29.0733,28.9665,29.0003,13800.0
2009-10-23 13:00:00,51.56,51.62,51.42,51.5,12900.0,28.9834,29.0171,28.9047,28.9497,12900.0
2009-10-23 13:30:00,51.45,51.48,51.27,51.37,38700.0,28.9216,28.9384,28.8204,28.8766,38700.0
2009-10-23 14:00:00,51.35,51.41,51.2,51.35,27600.0,28.8653,28.8991,28.781,28.8653,27600.0
2009-10-23 14:30:00,51.35,51.4,51.23,51.25,20500.0,28.8653,28.8934,28.7979,28.8091,20500.0
2009-10-23 15:00:00,51.26,51.38,51.21,51.26,40400.0,28.8147,28.8822,28.7866,28.8147,40400.0
2009-10-23 15:30:00,51.24,51.38,51.14,51.31,53800.0,28.8035,28.8822,28.7473,28.8429,53800.0
2009-10-26 09:30:00,51.45,51.75,51.39,51.67,58200.0,28.9216,29.0902,28.8878,29.0452,58200.0
2009-10-26 10:00:00,51.73,51.82,51.69,51.71,21800.0,29.079,29.1295,29.0565,29.0677,21800.0
2009-10-26 10:30:00,51.67,51.73,51.56,51.61,20000.0,29.0452,29.079,28.9834,29.0115,20000.0
2009-10-26 11:00:00,51.55,51.69,51.22,51.22,42300.0,28.9778,29.0565,28.7923,28.7923,42300.0
2009-10-26 11:30:00,51.22,51.22,50.45,50.51,36900.0,28.7923,28.7923,28.3594,28.3932,36900.0
2009-10-26 12:00:00,50.5,50.58,50.18,50.52,26100.0,28.3875,28.4325,28.2077,28.3988,26100.0
2009-10-26 12:30:00,50.52,50.57,50.35,50.57,15400.0,28.3988,28.4269,28.3032,28.4269,15400.0
2009-10-26 13:00:00,50.53,50.55,50.21,50.35,8800.0,28.4044,28.4156,28.2245,28.3032,8800.0
2009-10-26 13:30:00,50.34,50.47,50.3,50.35,17800.0,28.2976,28.3707,28.2751,28.3032,17800.0
2009-10-26 14:00:00,50.34,50.39,50.21,50.32,4100.0,28.2976,28.3257,28.2245,28.2863,4100.0
2009-10-26 14:30:00,50.3,50.35,50.14,50.3,24700.0,28.2751,28.3032,28.1852,28.2751,24700.0
2009-10-26 15:00:00,50.32,50.35,50.18,50.18,27700.0,28.2863,28.3032,28.2077,28.2077,27700.0
2009-10-26 15:30:00,50.25,50.47,50.2,50.33,25100.0,28.247,28.3707,28.2189,28.292,25100.0
2009-10-27 09:30:00,50.43,50.66,50.36,50.49,41100.0,28.3482,28.4775,28.3088,28.3819,41100.0
2009-10-27 10:00:00,50.44,50.44,49.89,50.31,77000.0,28.3538,28.3538,28.0446,28.2807,77000.0
2009-10-27 10:30:00,50.27,50.47,50.2,50.27,19300.0,28.2582,28.3707,28.2189,28.2582,19300.0
2009-10-27 11:00:00,50.37,50.38,50.21,50.38,14100.0,28.3145,28.3201,28.2245,28.3201,14100.0
2009-10-27 11:30:00,50.36,50.41,50.32,50.33,18800.0,28.3088,28.3369,28.2863,28.292,18800.0
2009-10-27 12:00:00,50.36,50.37,50.2,50.2,13800.0,28.3088,28.3145,28.2189,28.2189,13800.0
2009-10-27 12:30:00,50.21,50.24,50.09,50.09,29800.0,28.2245,28.2414,28.1571,28.1571,29800.0
2009-10-27 13:00:00,50.11,50.18,49.9,49.95,25200.0,28.1683,28.2077,28.0503,28.0784,25200.0
2009-10-27 13:30:00,49.93,50.06,49.89,49.99,16900.0,28.0671,28.1402,28.0446,28.1008,16900.0
2009-10-27 14:00:00,49.97,50.18,49.88,50.14,16800.0,28.0896,28.2077,28.039,28.1852,16800.0
2009-10-27 14:30:00,50.13,50.33,50.08,50.22,16400.0,28.1795,28.292,28.1514,28.2301,16400.0
2009-10-27 15:00:00,50.23,50.26,50.11,50.13,19000.0,28.2358,28.2526,28.1683,28.1795,19000.0
2009-10-27 15:30:00,50.15,50.15,49.95,49.96,43200.0,28.1908,28.1908,28.0784,28.084,43200.0
2009-10-28 09:30:00,49.56,49.74,49.36,49.55,51300.0,27.8591,27.9603,27.7467,27.8535,51300.0
2009-10-28 10:00:00,49.54,49.55,49.28,49.41,40800.0,27.8479,27.8535,27.7017,27.7748,40800.0
2009-10-28 10:30:00,49.37,49.44,49.05,49.21,31600.0,27.7523,27.7917,27.5724,27.6624,31600.0
2009-10-28 11:00:00,49.16,49.37,49.09,49.35,33200.0,27.6343,27.7523,27.5949,27.7411,33200.0
2009-10-28 11:30:00,49.35,49.35,49.16,49.25,35800.0,27.7411,27.7411,27.6343,27.6849,35800.0
2009-10-28 12:00:00,49.18,49.27,48.95,49.05,11900.0,27.6455,27.6961,27.5162,27.5724,11900.0
2009-10-28 12:30:00,49.05,49.06,48.76,48.82,29000.0,27.5724,27.5781,27.4094,27.4432,29000.0
2009-10-28 13:00:00,48.81,49.11,48.8,48.96,21600.0,27.4375,27.6062,27.4319,27.5219,21600.0
2009-10-28 13:30:00,48.99,49.02,48.88,48.88,36400.0,27.5387,27.5556,27.4769,27.4769,36400.0
2009-10-28 14:00:00,48.9,48.96,48.74,48.76,42200.0,27.4881,27.5219,27.3982,27.4094,42200.0
2009-10-28 14:30:00,48.8,48.87,48.71,48.8,24500.0,27.4319,27.4713,27.3813,27.4319,24500.0
2009-10-28 15:00:00,48.79,48.89,48.58,48.64,55000.0,27.4263,27.4825,27.3082,27.342,55000.0
2009-10-28 15:30:00,48.64,48.66,48.5,48.6,56100.0,27.342,27.3532,27.2633,27.3195,56100.0
2009-10-29 09:30:00,49.67,49.87,49.59,49.72,71700.0,27.921,28.0334,27.876,27.9491,71700.0
2009-10-29 10:00:00,49.78,50.04,49.74,49.89,28200.0,27.9828,28.129,27.9603,28.0446,28200.0
2009-10-29 10:30:00,49.85,49.92,49.79,49.92,26200.0,28.0221,28.0615,27.9884,28.0615,26200.0
2009-10-29 11:00:00,49.99,50.1,49.98,50.04,17900.0,28.1008,28.1627,28.0952,28.129,17900.0
2009-10-29 11:30:00,50.1,50.17,49.98,50.01,11900.0,28.1627,28.202,28.0952,28.1121,11900.0
2009-10-29 12:00:00,50.06,50.26,50.06,50.22,12600.0,28.1402,28.2526,28.1402,28.2301,12600.0
2009-10-29 12:30:00,50.24,50.35,50.22,50.26,34800.0,28.2414,28.3032,28.2301,28.2526,34800.0
2009-10-29 13:00:00,50.23,50.34,50.15,50.27,101600.0,28.2358,28.2976,28.1908,28.2582,101600.0
2009-10-29 13:30:00,50.28,50.36,50.24,50.27,24300.0,28.2639,28.3088,28.2414,28.2582,24300.0
2009-10-29 14:00:00,50.29,50.29,50.19,50.24,22700.0,28.2695,28.2695,28.2133,28.2414,22700.0
2009-10-29 14:30:00,50.24,50.43,50.24,50.43,43600.0,28.2414,28.3482,28.2414,28.3482,43600.0
2009-10-29 15:00:00,50.39,50.48,50.37,50.39,20900.0,28.3257,28.3763,28.3145,28.3257,20900.0
2009-10-29 15:30:00,50.36,50.42,50.26,50.39,61100.0,28.3088,28.3426,28.2526,28.3257,61100.0
2009-10-30 09:30:00,49.94,50.11,49.69,49.77,71200.0,28.0727,28.1683,27.9322,27.9772,71200.0
2009-10-30 10:00:00,49.77,49.94,49.6,49.6,58000.0,27.9772,28.0727,27.8816,27.8816,58000.0
2009-10-30 10:30:00,49.52,49.63,49.46,49.59,14900.0,27.8366,27.8985,27.8029,27.876,14900.0
2009-10-30 11:00:00,49.59,49.63,49.3,49.31,47000.0,27.876,27.8985,27.713,27.7186,47000.0
2009-10-30 11:30:00,49.32,49.35,48.72,48.86,147400.0,27.7242,27.7411,27.3869,27.4656,147400.0
2009-10-30 12:00:00,48.93,49.17,48.61,48.65,33000.0,27.505,27.6399,27.3251,27.3476,33000.0
2009-10-30 12:30:00,48.66,48.88,48.4,48.55,38300.0,27.3532,27.4769,27.2071,27.2914,38300.0
2009-10-30 13:00:00,48.57,48.72,48.5,48.53,23400.0,27.3026,27.3869,27.2633,27.2801,23400.0
2009-10-30 13:30:00,48.56,48.62,48.38,48.57,13600.0,27.297,27.3307,27.1958,27.3026,13600.0
2009-10-30 14:00:00,48.57,48.75,48.56,48.59,21300.0,27.3026,27.4038,27.297,27.3139,21300.0
2009-10-30 14:30:00,48.56,48.61,48.43,48.53,23600.0,27.297,27.3251,27.2239,27.2801,23600.0
2009-10-30 15:00:00,48.51,48.54,48.3,48.45,60500.0,27.2689,27.2858,27.1508,27.2352,60500.0
2009-10-30 15:30:00,48.47,48.63,48.32,48.32,77500.0,27.2464,27.3363,27.1621,27.1621,77500.0
2009-11-02 09:30:00,48.69,48.93,48.63,48.84,91900.0,27.3701,27.505,27.3363,27.4544,91900.0
2009-11-02 10:00:00,48.92,49.51,48.92,49.46,53300.0,27.4994,27.831,27.4994,27.8029,53300.0
2009-11-02 10:30:00,49.45,49.5,49.11,49.11,53300.0,27.7973,27.8254,27.6062,27.6062,53300.0
2009-11-02 11:00:00,49.11,49.34,49.08,49.24,95100.0,27.6062,27.7355,27.5893,27.6792,95100.0
2009-11-02 11:30:00,49.24,49.34,49.21,49.24,22000.0,27.6792,27.7355,27.6624,27.6792,22000.0
2009-11-02 12:00:00,49.27,49.28,48.95,48.98,21400.0,27.6961,27.7017,27.5162,27.5331,21400.0
2009-11-02 12:30:00,48.97,49.0,48.31,48.31,36500.0,27.5275,27.5443,27.1565,27.1565,36500.0
2009-11-02 13:00:00,48.32,48.72,48.26,48.67,40900.0,27.1621,27.3869,27.1284,27.3588,40900.0
2009-11-02 13:30:00,48.64,48.64,48.33,48.33,64400.0,27.342,27.342,27.1677,27.1677,64400.0
2009-11-02 14:00:00,48.33,48.69,48.26,48.69,14800.0,27.1677,27.3701,27.1284,27.3701,14800.0
2009-11-02 14:30:00,48.67,48.81,48.57,48.59,17900.0,27.3588,27.4375,27.3026,27.3139,17900.0
2009-11-02 15:00:00,48.67,48.76,48.54,48.59,30000.0,27.3588,27.4094,27.2858,27.3139,30000.0
2009-11-02 15:30:00,48.64,48.88,48.64,48.88,52700.0,27.342,27.4769,27.342,27.4769,52700.0
2009-11-03 09:30:00,48.0,48.29,47.84,48.22,126800.0,26.9822,27.1452,26.8923,27.1059,126800.0
2009-11-03 10:00:00,48.23,48.35,48.06,48.16,134100.0,27.1115,27.179,27.0159,27.0721,134100.0
2009-11-03 10:30:00,48.15,48.55,48.15,48.41,87700.0,27.0665,27.2914,27.0665,27.2127,87700.0
2009-11-03 11:00:00,48.38,48.49,48.21,48.25,62300.0,27.1958,27.2577,27.1003,27.1227,62300.0
2009-11-03 11:30:00,48.27,48.29,48.07,48.23,44400.0,27.134,27.1452,27.0216,27.1115,44400.0
2009-11-03 12:00:00,48.26,48.32,48.11,48.24,42100.0,27.1284,27.1621,27.044,27.1171,42100.0
2009-11-03 12:30:00,48.24,48.54,48.24,48.43,25600.0,27.1171,27.2858,27.1171,27.2239,25600.0
2009-11-03 13:00:00,48.42,48.52,48.36,48.41,22000.0,27.2183,27.2745,27.1846,27.2127,22000.0
2009-11-03 13:30:00,48.4,48.61,48.4,48.59,26900.0,27.2071,27.3251,27.2071,27.3139,26900.0
2009-11-03 14:00:00,48.62,48.77,48.62,48.68,18800.0,27.3307,27.415,27.3307,27.3645,18800.0
2009-11-03 14:30:00,48.68,48.75,48.48,48.5,18200.0,27.3645,27.4038,27.252,27.2633,18200.0
2009-11-03 15:00:00,48.49,48.63,48.47,48.63,23700.0,27.2577,27.3363,27.2464,27.3363,23700.0
2009-11-03 15:30:00,48.64,48.75,48.6,48.64,56200.0,27.342,27.4038,27.3195,27.342,56200.0
2009-11-04 09:30:00,49.33,49.45,49.25,49.44,51600.0,27.7298,27.7973,27.6849,27.7917,51600.0
2009-11-04 10:00:00,49.43,49.75,49.27,49.63,49100.0,27.7861,27.9659,27.6961,27.8985,49100.0
2009-11-04 10:30:00,49.67,49.76,49.6,49.71,20300.0,27.921,27.9716,27.8816,27.9434,20300.0
2009-11-04 11:00:00,49.69,49.7,49.58,49.66,18900.0,27.9322,27.9378,27.8704,27.9153,18900.0
2009-11-04 11:30:00,49.63,49.67,49.57,49.58,18300.0,27.8985,27.921,27.8648,27.8704,18300.0
2009-11-04 12:00:00,49.58,49.62,49.49,49.6,21200.0,27.8704,27.8929,27.8198,27.8816,21200.0
2009-11-04 12:30:00,49.55,49.66,49.55,49.6,15700.0,27.8535,27.9153,27.8535,27.8816,15700.0
2009-11-04 13:00:00,49.57,49.59,49.42,49.42,58900.0,27.8648,27.876,27.7804,27.7804,58900.0
2009-11-04 13:30:00,49.44,49.55,49.44,49.51,20100.0,27.7917,27.8535,27.7917,27.831,20100.0
2009-11-04 14:00:00,49.52,49.83,49.22,49.22,79000.0,27.8366,28.0109,27.668,27.668,79000.0
2009-11-04 14:30:00,49.22,49.8,49.22,49.74,41300.0,27.668,27.994,27.668,27.9603,41300.0
2009-11-04 15:00:00,49.72,49.72,49.58,49.72,34100.0,27.9491,27.9491,27.8704,27.9491,34100.0
2009-11-04 15:30:00,49.6,49.6,49.17,49.32,39800.0,27.8816,27.8816,27.6399,27.7242,39800.0
2009-11-05 09:30:00,49.91,50.07,49.76,49.97,39900.0,28.0559,28.1458,27.9716,28.0896,39900.0
2009-11-05 10:00:00,50.03,50.12,49.95,50.0,40300.0,28.1233,28.1739,28.0784,28.1065,40300.0
2009-11-05 10:30:00,50.04,50.39,50.04,50.28,19500.0,28.129,28.3257,28.129,28.2639,19500.0
2009-11-05 11:00:00,50.27,50.28,50.08,50.12,27100.0,28.2582,28.2639,28.1514,28.1739,27100.0
2009-11-05 11:30:00,50.16,50.17,49.86,49.86,24900.0,28.1964,28.202,28.0278,28.0278,24900.0
2009-11-05 12:00:00,49.89,49.98,49.83,49.94,21500.0,28.0446,28.0952,28.0109,28.0727,21500.0
2009-11-05 12:30:00,49.95,50.06,49.91,50.06,8700.0,28.0784,28.1402,28.0559,28.1402,8700.0
2009-11-05 13:00:00,50.05,50.08,49.99,50.02,7800.0,28.1346,28.1514,28.1008,28.1177,7800.0
2009-11-05 13:30:00,50.01,50.16,50.0,50.03,23700.0,28.1121,28.1964,28.1065,28.1233,23700.0
2009-11-05 14:00:00,50.05,50.06,49.96,50.02,15300.0,28.1346,28.1402,28.084,28.1177,15300.0
2009-11-05 14:30:00,50.01,50.17,50.0,50.14,38100.0,28.1121,28.202,28.1065,28.1852,38100.0
2009-11-05 15:00:00,50.13,50.21,50.06,50.11,19100.0,28.1795,28.2245,28.1402,28.1683,19100.0
2009-11-05 15:30:00,50.1,50.19,50.05,50.13,57800.0,28.1627,28.2133,28.1346,28.1795,57800.0
2009-11-06 09:30:00,49.78,50.34,49.64,50.22,37200.0,27.9828,28.2976,27.9041,28.2301,37200.0
2009-11-06 10:00:00,50.28,50.39,50.03,50.03,42300.0,28.2639,28.3257,28.1233,28.1233,42300.0
2009-11-06 10:30:00,49.93,50.11,49.79,50.07,28000.0,28.0671,28.1683,27.9884,28.1458,28000.0
2009-11-06 11:00:00,50.05,50.2,50.0,50.07,24200.0,28.1346,28.2189,28.1065,28.1458,24200.0
2009-11-06 11:30:00,50.13,50.2,50.03,50.13,14200.0,28.1795,28.2189,28.1233,28.1795,14200.0
2009-11-06 12:00:00,50.14,50.31,50.12,50.23,45500.0,28.1852,28.2807,28.1739,28.2358,45500.0
2009-11-06 12:30:00,50.25,50.31,50.15,50.18,9600.0,28.247,28.2807,28.1908,28.2077,9600.0
2009-11-06 13:00:00,50.13,50.31,50.1,50.24,5400.0,28.1795,28.2807,28.1627,28.2414,5400.0
2009-11-06 13:30:00,50.22,50.31,50.18,50.18,13900.0,28.2301,28.2807,28.2077,28.2077,13900.0
2009-11-06 14:00:00,50.18,50.24,50.15,50.21,12400.0,28.2077,28.2414,28.1908,28.2245,12400.0
2009-11-06 14:30:00,50.2,50.24,50.13,50.14,6400.0,28.2189,28.2414,28.1795,28.1852,6400.0
2009-11-06 15:00:00,50.15,50.25,50.08,50.2,12800.0,28.1908,28.247,28.1514,28.2189,12800.0
2009-11-06 15:30:00,50.21,50.29,50.2,50.28,33400.0,28.2245,28.2695,28.2189,28.2639,33400.0
2009-11-09 09:30:00,51.24,51.43,51.24,51.36,29300.0,28.8035,28.9103,28.8035,28.871,29300.0
2009-11-09 10:00:00,51.39,51.55,51.39,51.46,37400.0,28.8878,28.9778,28.8878,28.9272,37400.0
2009-11-09 10:30:00,51.47,51.6,51.44,51.55,25600.0,28.9328,29.0059,28.9159,28.9778,25600.0
2009-11-09 11:00:00,51.59,51.66,51.47,51.57,33700.0,29.0003,29.0396,28.9328,28.989,33700.0
2009-11-09 11:30:00,51.57,51.64,51.55,51.56,8100.0,28.989,29.0284,28.9778,28.9834,8100.0
2009-11-09 12:00:00,51.58,51.66,51.56,51.63,19400.0,28.9946,29.0396,28.9834,29.0227,19400.0
2009-11-09 12:30:00,51.62,51.67,51.59,51.65,13700.0,29.0171,29.0452,29.0003,29.034,13700.0
2009-11-09 13:00:00,51.66,51.67,51.58,51.63,7500.0,29.0396,29.0452,28.9946,29.0227,7500.0
2009-11-09 13:30:00,51.61,51.71,51.59,51.71,28600.0,29.0115,29.0677,29.0003,29.0677,28600.0
2009-11-09 14:00:00,51.69,51.73,51.67,51.71,18700.0,29.0565,29.079,29.0452,29.0677,18700.0
2009-11-09 14:30:00,51.71,51.83,51.69,51.82,16200.0,29.0677,29.1352,29.0565,29.1295,16200.0
2009-11-09 15:00:00,51.81,51.84,51.74,51.76,37500.0,29.1239,29.1408,29.0846,29.0958,37500.0
2009-11-09 15:30:00,51.75,51.84,51.71,51.82,46600.0,29.0902,29.1408,29.0677,29.1295,46600.0
2009-11-10 09:30:00,51.28,51.58,51.28,51.47,59600.0,28.826,28.9946,28.826,28.9328,59600.0
2009-11-10 10:00:00,51.46,51.63,51.43,51.62,33800.0,28.9272,29.0227,28.9103,29.0171,33800.0
2009-11-10 10:30:00,51.66,51.69,51.33,51.35,39700.0,29.0396,29.0565,28.8541,28.8653,39700.0
2009-11-10 11:00:00,51.37,51.4,51.18,51.32,29900.0,28.8766,28.8934,28.7698,28.8485,29900.0
2009-11-10 11:30:00,51.31,51.45,51.27,51.41,48400.0,28.8429,28.9216,28.8204,28.8991,48400.0
2009-11-10 12:00:00,51.34,51.39,51.2,51.22,18700.0,28.8597,28.8878,28.781,28.7923,18700.0
2009-11-10 12:30:00,51.19,51.34,51.19,51.34,11300.0,28.7754,28.8597,28.7754,28.8597,11300.0
2009-11-10 13:00:00,51.34,51.36,51.28,51.31,11500.0,28.8597,28.871,28.826,28.8429,11500.0
2009-11-10 13:30:00,51.31,51.37,51.27,51.36,18700.0,28.8429,28.8766,28.8204,28.871,18700.0
2009-11-10 14:00:00,51.39,51.51,51.37,51.47,18600.0,28.8878,28.9553,28.8766,28.9328,18600.0
2009-11-10 14:30:00,51.49,51.59,51.49,51.56,17500.0,28.944,29.0003,28.944,28.9834,17500.0
2009-11-10 15:00:00,51.55,51.64,51.52,51.61,24600.0,28.9778,29.0284,28.9609,29.0115,24600.0
2009-11-10 15:30:00,51.61,51.64,51.5,51.64,33300.0,29.0115,29.0284,28.9497,29.0284,33300.0
2009-11-11 09:30:00,51.98,51.99,51.81,51.99,68200.0,29.2195,29.2251,29.1239,29.2251,68200.0
2009-11-11 10:00:00,52.0,52.12,51.97,52.04,35800.0,29.2307,29.2982,29.2139,29.2532,35800.0
2009-11-11 10:30:00,52.03,52.03,51.56,51.61,40300.0,29.2476,29.2476,28.9834,29.0115,40300.0
2009-11-11 11:00:00,51.64,51.71,51.47,51.56,18400.0,29.0284,29.0677,28.9328,28.9834,18400.0
2009-11-11 11:30:00,51.57,51.68,51.44,51.54,16300.0,28.989,29.0508,28.9159,28.9721,16300.0
2009-11-11 12:00:00,51.53,51.57,51.45,51.53,9100.0,28.9665,28.989,28.9216,28.9665,9100.0
2009-11-11 12:30:00,51.58,51.67,51.56,51.58,8000.0,28.9946,29.0452,28.9834,28.9946,8000.0
2009-11-11 13:00:00,51.54,51.64,51.52,51.52,13800.0,28.9721,29.0284,28.9609,28.9609,13800.0
2009-11-11 13:30:00,51.56,51.58,51.37,51.42,17300.0,28.9834,28.9946,28.8766,28.9047,17300.0
2009-11-11 14:00:00,51.44,51.54,51.44,51.53,12400.0,28.9159,28.9721,28.9159,28.9665,12400.0
2009-11-11 14:30:00,51.52,51.59,51.5,51.57,20500.0,28.9609,29.0003,28.9497,28.989,20500.0
2009-11-11 15:00:00,51.54,51.59,51.46,51.55,34500.0,28.9721,29.0003,28.9272,28.9778,34500.0
2009-11-11 15:30:00,51.6,51.61,51.53,51.58,29700.0,29.0059,29.0115,28.9665,28.9946,29700.0
2009-11-12 09:30:00,51.55,51.75,51.4,51.73,39600.0,28.9778,29.0902,28.8934,29.079,39600.0
2009-11-12 10:00:00,51.74,51.78,51.37,51.56,20800.0,29.0846,29.1071,28.8766,28.9834,20800.0
2009-11-12 10:30:00,51.52,51.63,51.44,51.51,46000.0,28.9609,29.0227,28.9159,28.9553,46000.0
2009-11-12 11:00:00,51.48,51.49,51.2,51.28,36300.0,28.9384,28.944,28.781,28.826,36300.0
2009-11-12 11:30:00,51.23,51.29,51.11,51.21,32800.0,28.7979,28.8316,28.7304,28.7866,32800.0
2009-11-12 12:00:00,51.24,51.37,51.24,51.31,10700.0,28.8035,28.8766,28.8035,28.8429,10700.0
2009-11-12 12:30:00,51.31,51.39,51.25,51.36,17300.0,28.8429,28.8878,28.8091,28.871,17300.0
2009-11-12 13:00:00,51.33,51.33,51.19,51.25,17400.0,28.8541,28.8541,28.7754,28.8091,17400.0
2009-11-12 13:30:00,51.24,51.32,51.21,51.27,12800.0,28.8035,28.8485,28.7866,28.8204,12800.0
2009-11-12 14:00:00,51.29,51.36,51.28,51.31,10300.0,28.8316,28.871,28.826,28.8429,10300.0
2009-11-12 14:30:00,51.3,51.32,51.17,51.2,32000.0,28.8372,28.8485,28.7642,28.781,32000.0
2009-11-12 15:00:00,51.2,51.22,51.1,51.11,16000.0,28.781,28.7923,28.7248,28.7304,16000.0
2009-11-12 15:30:00,51.13,51.16,50.95,51.14,88900.0,28.7417,28.7585,28.6405,28.7473,88900.0
2009-11-13 09:30:00,51.34,51.4,51.01,51.08,57400.0,28.8597,28.8934,28.6742,28.7136,57400.0
2009-11-13 10:00:00,51.05,51.33,51.05,51.22,43800.0,28.6967,28.8541,28.6967,28.7923,43800.0
2009-11-13 10:30:00,51.2,51.63,51.17,51.53,34400.0,28.781,29.0227,28.7642,28.9665,34400.0
2009-11-13 11:00:00,51.53,51.61,51.47,51.59,25900.0,28.9665,29.0115,28.9328,29.0003,25900.0
2009-11-13 11:30:00,51.55,51.68,51.53,51.53,27400.0,28.9778,29.0508,28.9665,28.9665,27400.0
2009-11-13 12:00:00,51.53,51.79,51.53,51.78,21100.0,28.9665,29.1127,28.9665,29.1071,21100.0
2009-11-13 12:30:00,51.8,51.85,51.77,51.79,15200.0,29.1183,29.1464,29.1014,29.1127,15200.0
2009-11-13 13:00:00,51.79,51.83,51.76,51.81,18100.0,29.1127,29.1352,29.0958,29.1239,18100.0
2009-11-13 13:30:00,51.8,51.84,51.69,51.69,10700.0,29.1183,29.1408,29.0565,29.0565,10700.0
2009-11-13 14:00:00,51.69,51.75,51.63,51.67,15600.0,29.0565,29.0902,29.0227,29.0452,15600.0
2009-11-13 14:30:00,51.67,51.67,51.48,51.48,28900.0,29.0452,29.0452,28.9384,28.9384,28900.0
2009-11-13 15:00:00,51.45,51.61,51.45,51.61,16400.0,28.9216,29.0115,28.9216,29.0115,16400.0
2009-11-13 15:30:00,51.57,51.79,51.57,51.78,32100.0,28.989,29.1127,28.989,29.1071,32100.0
2009-11-16 09:30:00,52.21,52.6,52.21,52.56,75500.0,29.3488,29.568,29.3488,29.5455,75500.0
2009-11-16 10:00:00,52.56,52.74,52.56,52.69,21600.0,29.5455,29.6467,29.5455,29.6186,21600.0
2009-11-16 10:30:00,52.68,52.72,52.66,52.7,51600.0,29.613,29.6355,29.6017,29.6242,51600.0
2009-11-16 11:00:00,52.7,52.71,52.55,52.62,19400.0,29.6242,29.6298,29.5399,29.5792,19400.0
2009-11-16 11:30:00,52.63,52.7,52.63,52.67,34200.0,29.5849,29.6242,29.5849,29.6074,34200.0
2009-11-16 12:00:00,52.66,52.69,52.28,52.39,75200.0,29.6017,29.6186,29.3881,29.45,75200.0
2009-11-16 12:30:00,52.37,52.61,52.35,52.6,21800.0,29.4387,29.5736,29.4275,29.568,21800.0
2009-11-16 13:00:00,52.6,52.67,52.56,52.63,13700.0,29.568,29.6074,29.5455,29.5849,13700.0
2009-11-16 13:30:00,52.63,52.73,52.63,52.73,17200.0,29.5849,29.6411,29.5849,29.6411,17200.0
2009-11-16 14:00:00,52.73,52.9,52.73,52.83,30100.0,29.6411,29.7366,29.6411,29.6973,30100.0
2009-11-16 14:30:00,52.84,52.85,52.69,52.72,13800.0,29.7029,29.7085,29.6186,29.6355,13800.0
2009-11-16 15:00:00,52.72,52.73,52.46,52.46,32900.0,29.6355,29.6411,29.4893,29.4893,32900.0
2009-11-16 15:30:00,52.44,52.67,52.41,52.67,62000.0,29.4781,29.6074,29.4612,29.6074,62000.0
2009-11-17 09:30:00,52.3,52.41,52.15,52.31,53100.0,29.3994,29.4612,29.315,29.405,53100.0
2009-11-17 10:00:00,52.24,52.31,52.12,52.24,30300.0,29.3656,29.405,29.2982,29.3656,30300.0
2009-11-17 10:30:00,52.25,52.25,51.9,51.97,66800.0,29.3713,29.3713,29.1745,29.2139,66800.0
2009-11-17 11:00:00,51.97,52.03,51.87,52.01,51800.0,29.2139,29.2476,29.1576,29.2363,51800.0
2009-11-17 11:30:00,52.03,52.11,51.98,52.09,27200.0,29.2476,29.2926,29.2195,29.2813,27200.0
2009-11-17 12:00:00,52.05,52.27,52.05,52.21,24300.0,29.2588,29.3825,29.2588,29.3488,24300.0
2009-11-17 12:30:00,52.22,52.28,52.22,52.26,13100.0,29.3544,29.3881,29.3544,29.3769,13100.0
2009-11-17 13:00:00,52.23,52.27,52.17,52.25,16500.0,29.36,29.3825,29.3263,29.3713,16500.0
2009-11-17 13:30:00,52.23,52.35,52.22,52.3,21800.0,29.36,29.4275,29.3544,29.3994,21800.0
2009-11-17 14:00:00,52.3,52.31,52.19,52.27,27800.0,29.3994,29.405,29.3375,29.3825,27800.0
2009-11-17 14:30:00,52.25,52.32,52.18,52.21,27300.0,29.3713,29.4106,29.3319,29.3488,27300.0
2009-11-17 15:00:00,52.24,52.33,52.2,52.29,42900.0,29.3656,29.4162,29.3432,29.3937,42900.0
2009-11-17 15:30:00,52.29,52.42,52.25,52.42,58200.0,29.3937,29.4668,29.3713,29.4668,58200.0
2009-11-18 09:30:00,52.52,52.64,52.23,52.23,80800.0,29.523,29.5905,29.36,29.36,80800.0
2009-11-18 10:00:00,52.29,52.34,52.15,52.31,25600.0,29.3937,29.4218,29.315,29.405,25600.0
2009-11-18 10:30:00,52.32,52.46,52.23,52.38,17600.0,29.4106,29.4893,29.36,29.4443,17600.0
2009-11-18 11:00:00,52.43,52.5,52.33,52.41,31800.0,29.4724,29.5118,29.4162,29.4612,31800.0
2009-11-18 11:30:00,52.39,52.49,52.33,52.43,176600.0,29.45,29.5062,29.4162,29.4724,176600.0
2009-11-18 12:00:00,52.41,52.45,52.3,52.33,16200.0,29.4612,29.4837,29.3994,29.4162,16200.0
2009-11-18 12:30:00,52.32,52.37,52.21,52.22,15800.0,29.4106,29.4387,29.3488,29.3544,15800.0
2009-11-18 13:00:00,52.21,52.23,52.1,52.14,30700.0,29.3488,29.36,29.2869,29.3094,30700.0
2009-11-18 13:30:00,52.18,52.25,52.17,52.21,13400.0,29.3319,29.3713,29.3263,29.3488,13400.0
2009-11-18 14:00:00,52.2,52.3,52.2,52.26,15500.0,29.3432,29.3994,29.3432,29.3769,15500.0
2009-11-18 14:30:00,52.24,52.26,52.1,52.15,84300.0,29.3656,29.3769,29.2869,29.315,84300.0
2009-11-18 15:00:00,52.19,52.31,52.17,52.31,20300.0,29.3375,29.405,29.3263,29.405,20300.0
2009-11-18 15:30:00,52.28,52.42,52.26,52.38,16500.0,29.3881,29.4668,29.3769,29.4443,16500.0
2009-11-19 09:30:00,51.68,51.68,51.04,51.14,43900.0,29.0508,29.0508,28.6911,28.7473,43900.0
2009-11-19 10:00:00,51.19,51.33,51.08,51.24,153000.0,28.7754,28.8541,28.7136,28.8035,153000.0
2009-11-19 10:30:00,51.26,51.26,51.03,51.04,27900.0,28.8147,28.8147,28.6855,28.6911,27900.0
2009-11-19 11:00:00,51.06,51.12,51.0,51.12,87500.0,28.7023,28.7361,28.6686,28.7361,87500.0
2009-11-19 11:30:00,51.12,51.33,51.07,51.31,67000.0,28.7361,28.8541,28.7079,28.8429,67000.0
2009-11-19 12:00:00,51.31,51.39,51.27,51.39,16400.0,28.8429,28.8878,28.8204,28.8878,16400.0
2009-11-19 12:30:00,51.39,51.42,51.3,51.34,19900.0,28.8878,28.9047,28.8372,28.8597,19900.0
2009-11-19 13:00:00,51.34,51.35,51.22,51.25,10100.0,28.8597,28.8653,28.7923,28.8091,10100.0
2009-11-19 13:30:00,51.26,51.36,51.26,51.33,26200.0,28.8147,28.871,28.8147,28.8541,26200.0
2009-11-19 14:00:00,51.32,51.35,51.21,51.31,18500.0,28.8485,28.8653,28.7866,28.8429,18500.0
2009-11-19 14:30:00,51.32,51.4,51.32,51.37,7600.0,28.8485,28.8934,28.8485,28.8766,7600.0
2009-11-19 15:00:00,51.39,51.39,51.31,51.36,15500.0,28.8878,28.8878,28.8429,28.871,15500.0
2009-11-19 15:30:00,51.35,51.53,51.33,51.47,37200.0,28.8653,28.9665,28.8541,28.9328,37200.0
2009-11-20 09:30:00,50.68,50.87,50.62,50.73,34400.0,28.4887,28.5955,28.455,28.5168,34400.0
2009-11-20 10:00:00,50.74,50.84,50.6,50.79,36100.0,28.5224,28.5787,28.4437,28.5505,36100.0
2009-11-20 10:30:00,50.82,50.82,50.63,50.65,20500.0,28.5674,28.5674,28.4606,28.4719,20500.0
2009-11-20 11:00:00,50.66,50.78,50.59,50.66,22600.0,28.4775,28.5449,28.4381,28.4775,22600.0
2009-11-20 11:30:00,50.66,50.83,50.62,50.83,44400.0,28.4775,28.573,28.455,28.573,44400.0
2009-11-20 12:00:00,50.77,50.81,50.76,50.77,17300.0,28.5393,28.5618,28.5337,28.5393,17300.0
2009-11-20 12:30:00,50.73,50.78,50.68,50.7,24600.0,28.5168,28.5449,28.4887,28.5,24600.0
2009-11-20 13:00:00,50.72,50.74,50.69,50.73,17200.0,28.5112,28.5224,28.4943,28.5168,17200.0
2009-11-20 13:30:00,50.73,50.83,50.7,50.82,21400.0,28.5168,28.573,28.5,28.5674,21400.0
2009-11-20 14:00:00,50.83,50.85,50.79,50.82,9200.0,28.573,28.5843,28.5505,28.5674,9200.0
2009-11-20 14:30:00,50.82,50.88,50.79,50.81,13800.0,28.5674,28.6011,28.5505,28.5618,13800.0
2009-11-20 15:00:00,50.8,50.89,50.78,50.86,13300.0,28.5562,28.6068,28.5449,28.5899,13300.0
2009-11-20 15:30:00,50.87,50.94,50.83,50.83,83800.0,28.5955,28.6349,28.573,28.573,83800.0
2009-11-23 09:30:00,52.03,52.26,51.97,52.17,44600.0,29.2476,29.3769,29.2139,29.3263,44600.0
2009-11-23 10:00:00,52.24,52.37,52.18,52.25,42800.0,29.3656,29.4387,29.3319,29.3713,42800.0
2009-11-23 10:30:00,52.27,52.33,52.11,52.18,20000.0,29.3825,29.4162,29.2926,29.3319,20000.0
2009-11-23 11:00:00,52.16,52.22,52.13,52.18,14600.0,29.3207,29.3544,29.3038,29.3319,14600.0
2009-11-23 11:30:00,52.16,52.18,52.07,52.07,12700.0,29.3207,29.3319,29.2701,29.2701,12700.0
2009-11-23 12:00:00,52.03,52.09,52.02,52.02,17900.0,29.2476,29.2813,29.242,29.242,17900.0
2009-11-23 12:30:00,52.0,52.07,51.92,52.02,20000.0,29.2307,29.2701,29.1858,29.242,20000.0
2009-11-23 13:00:00,52.0,52.01,51.91,51.96,15200.0,29.2307,29.2363,29.1801,29.2082,15200.0
2009-11-23 13:30:00,51.95,52.02,51.91,51.93,48100.0,29.2026,29.242,29.1801,29.1914,48100.0
2009-11-23 14:00:00,51.94,51.94,51.86,51.94,24800.0,29.197,29.197,29.152,29.197,24800.0
2009-11-23 14:30:00,51.95,52.02,51.95,51.98,31000.0,29.2026,29.242,29.2026,29.2195,31000.0
2009-11-23 15:00:00,51.97,52.04,51.95,51.95,28200.0,29.2139,29.2532,29.2026,29.2026,28200.0
2009-11-23 15:30:00,51.95,51.96,51.86,51.93,72000.0,29.2026,29.2082,29.152,29.1914,72000.0
2009-11-24 09:30:00,51.99,52.07,51.67,51.69,42400.0,29.2251,29.2701,29.0452,29.0565,42400.0
2009-11-24 10:00:00,51.7,51.95,51.61,51.69,63100.0,29.0621,29.2026,29.0115,29.0565,63100.0
2009-11-24 10:30:00,51.69,51.96,51.69,51.92,29900.0,29.0565,29.2082,29.0565,29.1858,29900.0
2009-11-24 11:00:00,51.93,51.94,51.74,51.75,42800.0,29.1914,29.197,29.0846,29.0902,42800.0
2009-11-24 11:30:00,51.71,51.73,51.63,51.73,16100.0,29.0677,29.079,29.0227,29.079,16100.0
2009-11-24 12:00:00,51.73,51.82,51.72,51.77,54400.0,29.079,29.1295,29.0733,29.1014,54400.0
2009-11-24 12:30:00,51.76,51.8,51.72,51.73,3200.0,29.0958,29.1183,29.0733,29.079,3200.0
2009-11-24 13:00:00,51.73,51.85,51.73,51.84,20300.0,29.079,29.1464,29.079,29.1408,20300.0
2009-11-24 13:30:00,51.83,51.85,51.79,51.81,8200.0,29.1352,29.1464,29.1127,29.1239,8200.0
2009-11-24 14:00:00,51.84,51.92,51.79,51.92,14900.0,29.1408,29.1858,29.1127,29.1858,14900.0
2009-11-24 14:30:00,51.9,52.03,51.88,51.99,154800.0,29.1745,29.2476,29.1633,29.2251,154800.0
2009-11-24 15:00:00,51.98,51.98,51.86,51.89,29200.0,29.2195,29.2195,29.152,29.1689,29200.0
2009-11-24 15:30:00,51.89,51.91,51.8,51.85,22700.0,29.1689,29.1801,29.1183,29.1464,22700.0
2009-11-25 09:30:00,52.3,52.3,51.99,52.16,68800.0,29.3994,29.3994,29.2251,29.3207,68800.0
2009-11-25 10:00:00,52.22,52.3,52.15,52.18,23800.0,29.3544,29.3994,29.315,29.3319,23800.0
2009-11-25 10:30:00,52.21,52.31,52.15,52.27,29200.0,29.3488,29.405,29.315,29.3825,29200.0
2009-11-25 11:00:00,52.27,52.43,52.24,52.37,46500.0,29.3825,29.4724,29.3656,29.4387,46500.0
2009-11-25 11:30:00,52.4,52.45,52.38,52.41,21700.0,29.4556,29.4837,29.4443,29.4612,21700.0
2009-11-25 12:00:00,52.43,52.43,52.35,52.4,13300.0,29.4724,29.4724,29.4275,29.4556,13300.0
2009-11-25 12:30:00,52.4,52.42,52.35,52.37,22400.0,29.4556,29.4668,29.4275,29.4387,22400.0
2009-11-25 13:00:00,52.36,52.42,52.34,52.39,14700.0,29.4331,29.4668,29.4218,29.45,14700.0
2009-11-25 13:30:00,52.41,52.44,52.38,52.44,15500.0,29.4612,29.4781,29.4443,29.4781,15500.0
2009-11-25 14:00:00,52.44,52.53,52.39,52.52,40900.0,29.4781,29.5287,29.45,29.523,40900.0
2009-11-25 14:30:00,52.53,52.62,52.5,52.56,42000.0,29.5287,29.5792,29.5118,29.5455,42000.0
2009-11-25 15:00:00,52.55,52.58,52.52,52.57,33900.0,29.5399,29.5568,29.523,29.5511,33900.0
2009-11-25 15:30:00,52.57,52.63,52.53,52.57,69000.0,29.5511,29.5849,29.5287,29.5511,69000.0
2009-11-27 09:30:00,50.24,50.63,50.05,50.62,213300.0,28.2414,28.4606,28.1346,28.455,213300.0
2009-11-27 10:00:00,50.62,50.99,50.62,50.88,93200.0,28.455,28.663,28.455,28.6011,93200.0
2009-11-27 10:30:00,50.88,51.24,50.79,51.1,46800.0,28.6011,28.8035,28.5505,28.7248,46800.0
2009-11-27 11:00:00,51.15,51.25,50.94,50.99,42700.0,28.7529,28.8091,28.6349,28.663,42700.0
2009-11-27 11:30:00,51.0,51.01,50.9,50.97,45000.0,28.6686,28.6742,28.6124,28.6517,45000.0
2009-11-27 12:00:00,50.97,50.98,50.85,50.88,16300.0,28.6517,28.6574,28.5843,28.6011,16300.0
2009-11-27 12:30:00,50.89,51.12,50.72,50.72,41800.0,28.6068,28.7361,28.5112,28.5112,41800.0
2009-11-27 13:00:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-27 13:30:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-27 14:00:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-27 14:30:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-27 15:00:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-27 15:30:00,50.72,50.72,50.72,50.72,0.0,28.5112,28.5112,28.5112,28.5112,0.0
2009-11-30 09:30:00,50.55,50.65,50.36,50.62,113700.0,28.4156,28.4719,28.3088,28.455,113700.0
2009-11-30 10:00:00,50.61,50.86,50.6,50.85,48800.0,28.4494,28.5899,28.4437,28.5843,48800.0
2009-11-30 10:30:00,50.87,50.94,50.65,50.68,38500.0,28.5955,28.6349,28.4719,28.4887,38500.0
2009-11-30 11:00:00,50.67,50.67,50.26,50.28,52600.0,28.4831,28.4831,28.2526,28.2639,52600.0
2009-11-30 11:30:00,50.28,50.28,50.12,50.19,58000.0,28.2639,28.2639,28.1739,28.2133,58000.0
2009-11-30 12:00:00,50.23,50.3,50.17,50.23,15000.0,28.2358,28.2751,28.202,28.2358,15000.0
2009-11-30 12:30:00,50.22,50.22,50.11,50.11,5500.0,28.2301,28.2301,28.1683,28.1683,5500.0
2009-11-30 13:00:00,50.1,50.25,50.08,50.25,12500.0,28.1627,28.247,28.1514,28.247,12500.0
2009-11-30 13:30:00,50.26,50.37,50.21,50.33,23000.0,28.2526,28.3145,28.2245,28.292,23000.0
2009-11-30 14:00:00,50.37,50.37,50.28,50.29,15800.0,28.3145,28.3145,28.2639,28.2695,15800.0
2009-11-30 14:30:00,50.29,50.34,50.27,50.27,7700.0,28.2695,28.2976,28.2582,28.2582,7700.0
2009-11-30 15:00:00,50.31,50.47,50.27,50.45,50300.0,28.2807,28.3707,28.2582,28.3594,50300.0
2009-11-30 15:30:00,50.46,50.7,50.46,50.56,72900.0,28.365,28.5,28.365,28.4213,72900.0
2009-12-01 09:30:00,51.5,51.74,51.5,51.62,58200.0,28.9497,29.0846,28.9497,29.0171,58200.0
2009-12-01 10:00:00,51.61,51.73,51.44,51.6,46300.0,29.0115,29.079,28.9159,29.0059,46300.0
2009-12-01 10:30:00,51.63,51.73,51.54,51.6,167300.0,29.0227,29.079,28.9721,29.0059,167300.0
2009-12-01 11:00:00,51.64,51.85,51.59,51.82,134800.0,29.0284,29.1464,29.0003,29.1295,134800.0
2009-12-01 11:30:00,51.8,51.9,51.79,51.84,26800.0,29.1183,29.1745,29.1127,29.1408,26800.0
2009-12-01 12:00:00,51.86,51.93,51.83,51.83,53200.0,29.152,29.1914,29.1352,29.1352,53200.0
2009-12-01 12:30:00,51.82,51.87,51.8,51.82,12500.0,29.1295,29.1576,29.1183,29.1295,12500.0
2009-12-01 13:00:00,51.84,51.93,51.81,51.88,31800.0,29.1408,29.1914,29.1239,29.1633,31800.0
2009-12-01 13:30:00,51.89,52.01,51.89,51.99,149000.0,29.1689,29.2363,29.1689,29.2251,149000.0
2009-12-01 14:00:00,51.99,52.02,51.91,51.97,17800.0,29.2251,29.242,29.1801,29.2139,17800.0
2009-12-01 14:30:00,51.97,51.99,51.86,51.86,17100.0,29.2139,29.2251,29.152,29.152,17100.0
2009-12-01 15:00:00,51.88,51.94,51.84,51.85,20600.0,29.1633,29.197,29.1408,29.1464,20600.0
2009-12-01 15:30:00,51.84,51.86,51.75,51.76,60400.0,29.1408,29.152,29.0902,29.0958,60400.0
2009-12-02 09:30:00,51.8,51.95,51.79,51.9,46700.0,29.1183,29.2026,29.1127,29.1745,46700.0
2009-12-02 10:00:00,51.92,52.26,51.9,52.12,72300.0,29.1858,29.3769,29.1745,29.2982,72300.0
2009-12-02 10:30:00,52.12,52.15,52.04,52.1,74100.0,29.2982,29.315,29.2532,29.2869,74100.0
2009-12-02 11:00:00,52.09,52.1,51.78,51.9,32900.0,29.2813,29.2869,29.1071,29.1745,32900.0
2009-12-02 11:30:00,51.87,52.03,51.87,51.97,19600.0,29.1576,29.2476,29.1576,29.2139,19600.0
2009-12-02 12:00:00,51.98,52.03,51.75,51.83,26100.0,29.2195,29.2476,29.0902,29.1352,26100.0
2009-12-02 12:30:00,51.83,51.92,51.81,51.87,14800.0,29.1352,29.1858,29.1239,29.1576,14800.0
2009-12-02 13:00:00,51.87,51.94,51.85,51.91,5900.0,29.1576,29.197,29.1464,29.1801,5900.0
2009-12-02 13:30:00,51.88,51.99,51.88,51.95,13000.0,29.1633,29.2251,29.1633,29.2026,13000.0
2009-12-02 14:00:00,51.98,51.98,51.84,51.91,19300.0,29.2195,29.2195,29.1408,29.1801,19300.0
2009-12-02 14:30:00,51.86,51.96,51.86,51.89,14900.0,29.152,29.2082,29.152,29.1689,14900.0
2009-12-02 15:00:00,51.91,51.94,51.83,51.9,26100.0,29.1801,29.197,29.1352,29.1745,26100.0
2009-12-02 15:30:00,51.89,52.02,51.85,52.01,27600.0,29.1689,29.242,29.1464,29.2363,27600.0
2009-12-03 09:30:00,52.23,52.43,52.15,52.25,80800.0,29.36,29.4724,29.315,29.3713,80800.0
2009-12-03 10:00:00,52.21,52.22,51.89,52.02,62200.0,29.3488,29.3544,29.1689,29.242,62200.0
2009-12-03 10:30:00,52.02,52.07,51.82,52.03,22400.0,29.242,29.2701,29.1295,29.2476,22400.0
2009-12-03 11:00:00,52.06,52.09,51.93,52.01,14000.0,29.2645,29.2813,29.1914,29.2363,14000.0
2009-12-03 11:30:00,52.0,52.04,51.89,51.98,39300.0,29.2307,29.2532,29.1689,29.2195,39300.0
2009-12-03 12:00:00,51.98,51.98,51.91,51.93,38800.0,29.2195,29.2195,29.1801,29.1914,38800.0
2009-12-03 12:30:00,51.91,52.0,51.9,52.0,6900.0,29.1801,29.2307,29.1745,29.2307,6900.0
2009-12-03 13:00:00,52.0,52.0,51.91,51.97,14000.0,29.2307,29.2307,29.1801,29.2139,14000.0
2009-12-03 13:30:00,51.98,52.04,51.98,52.01,37900.0,29.2195,29.2532,29.2195,29.2363,37900.0
2009-12-03 14:00:00,52.02,52.04,51.94,51.98,25700.0,29.242,29.2532,29.197,29.2195,25700.0
2009-12-03 14:30:00,51.98,52.03,51.92,51.95,41600.0,29.2195,29.2476,29.1858,29.2026,41600.0
2009-12-03 15:00:00,51.97,52.02,51.93,51.94,17500.0,29.2139,29.242,29.1914,29.197,17500.0
2009-12-03 15:30:00,51.94,51.97,51.51,51.57,78100.0,29.197,29.2139,28.9553,28.989,78100.0
2009-12-04 09:30:00,52.07,52.43,52.07,52.31,36400.0,29.2701,29.4724,29.2701,29.405,36400.0
2009-12-04 10:00:00,52.31,52.31,52.09,52.18,39100.0,29.405,29.405,29.2813,29.3319,39100.0
2009-12-04 10:30:00,52.07,52.15,51.94,51.94,5700.0,29.2701,29.315,29.197,29.197,5700.0
2009-12-04 11:00:00,51.87,51.99,51.76,51.76,21400.0,29.1576,29.2251,29.0958,29.0958,21400.0
2009-12-04 11:30:00,51.73,51.8,51.27,51.56,66700.0,29.079,29.1183,28.8204,28.9834,66700.0
2009-12-04 12:00:00,51.52,51.63,51.46,51.56,27300.0,28.9609,29.0227,28.9272,28.9834,27300.0
2009-12-04 12:30:00,51.61,51.7,51.6,51.65,49700.0,29.0115,29.0621,29.0059,29.034,49700.0
2009-12-04 13:00:00,51.65,51.71,51.47,51.48,10400.0,29.034,29.0677,28.9328,28.9384,10400.0
2009-12-04 13:30:00,51.48,51.53,51.21,51.22,97600.0,28.9384,28.9665,28.7866,28.7923,97600.0
2009-12-04 14:00:00,51.26,51.31,51.12,51.2,36200.0,28.8147,28.8429,28.7361,28.781,36200.0
2009-12-04 14:30:00,51.23,51.39,51.19,51.32,33800.0,28.7979,28.8878,28.7754,28.8485,33800.0
2009-12-04 15:00:00,51.31,51.62,51.26,51.53,32600.0,28.8429,29.0171,28.8147,28.9665,32600.0
2009-12-04 15:30:00,51.55,51.59,51.39,51.46,28600.0,28.9778,29.0003,28.8878,28.9272,28600.0
2009-12-07 09:30:00,51.22,51.54,51.19,51.41,72100.0,28.7923,28.9721,28.7754,28.8991,72100.0
2009-12-07 10:00:00,51.41,51.48,51.24,51.47,28300.0,28.8991,28.9384,28.8035,28.9328,28300.0
2009-12-07 10:30:00,51.52,51.57,51.45,51.51,21000.0,28.9609,28.989,28.9216,28.9553,21000.0
2009-12-07 11:00:00,51.5,51.5,51.37,51.43,29100.0,28.9497,28.9497,28.8766,28.9103,29100.0
2009-12-07 11:30:00,51.41,51.48,51.41,51.44,43300.0,28.8991,28.9384,28.8991,28.9159,43300.0
2009-12-07 12:00:00,51.46,51.46,51.34,51.4,19700.0,28.9272,28.9272,28.8597,28.8934,19700.0
2009-12-07 12:30:00,51.4,51.71,51.4,51.63,32200.0,28.8934,29.0677,28.8934,29.0227,32200.0
2009-12-07 13:00:00,51.64,51.76,51.6,51.76,32700.0,29.0284,29.0958,29.0059,29.0958,32700.0
2009-12-07 13:30:00,51.73,51.74,51.59,51.64,35100.0,29.079,29.0846,29.0003,29.0284,35100.0
2009-12-07 14:00:00,51.64,51.64,51.5,51.53,11900.0,29.0284,29.0284,28.9497,28.9665,11900.0
2009-12-07 14:30:00,51.49,51.49,51.27,51.37,51700.0,28.944,28.944,28.8204,28.8766,51700.0
2009-12-07 15:00:00,51.34,51.42,51.3,51.3,15200.0,28.8597,28.9047,28.8372,28.8372,15200.0
2009-12-07 15:30:00,51.34,51.45,51.34,51.36,27600.0,28.8597,28.9216,28.8597,28.871,27600.0
2009-12-08 09:30:00,50.57,50.57,50.08,50.36,58500.0,28.4269,28.4269,28.1514,28.3088,58500.0
2009-12-08 10:00:00,50.34,50.46,50.27,50.37,54100.0,28.2976,28.365,28.2582,28.3145,54100.0
2009-12-08 10:30:00,50.38,50.39,50.15,50.24,31400.0,28.3201,28.3257,28.1908,28.2414,31400.0
2009-12-08 11:00:00,50.24,50.41,50.23,50.37,25800.0,28.2414,28.3369,28.2358,28.3145,25800.0
2009-12-08 11:30:00,50.37,50.42,50.24,50.3,25900.0,28.3145,28.3426,28.2414,28.2751,25900.0
2009-12-08 12:00:00,50.27,50.3,50.11,50.12,15600.0,28.2582,28.2751,28.1683,28.1739,15600.0
2009-12-08 12:30:00,50.12,50.2,50.1,50.2,15800.0,28.1739,28.2189,28.1627,28.2189,15800.0
2009-12-08 13:00:00,50.21,50.22,49.97,50.02,52600.0,28.2245,28.2301,28.0896,28.1177,52600.0
2009-12-08 13:30:00,50.04,50.15,50.03,50.07,19200.0,28.129,28.1908,28.1233,28.1458,19200.0
2009-12-08 14:00:00,50.08,50.16,50.03,50.04,15900.0,28.1514,28.1964,28.1233,28.129,15900.0
2009-12-08 14:30:00,50.04,50.09,49.89,49.96,40400.0,28.129,28.1571,28.0446,28.084,40400.0
2009-12-08 15:00:00,49.97,50.1,49.95,50.1,12000.0,28.0896,28.1627,28.0784,28.1627,12000.0
2009-12-08 15:30:00,50.08,50.18,50.04,50.1,65600.0,28.1514,28.2077,28.129,28.1627,65600.0
2009-12-09 09:30:00,49.91,49.98,49.47,49.67,43600.0,28.0559,28.0952,27.8085,27.921,43600.0
2009-12-09 10:00:00,49.69,49.82,49.58,49.67,23900.0,27.9322,28.0053,27.8704,27.921,23900.0
2009-12-09 10:30:00,49.69,50.11,49.55,49.89,31200.0,27.9322,28.1683,27.8535,28.0446,31200.0
2009-12-09 11:00:00,49.92,49.96,49.8,49.8,13300.0,28.0615,28.084,27.994,27.994,13300.0
2009-12-09 11:30:00,49.79,49.79,49.59,49.7,28300.0,27.9884,27.9884,27.876,27.9378,28300.0
2009-12-09 12:00:00,49.68,49.68,49.49,49.52,20700.0,27.9266,27.9266,27.8198,27.8366,20700.0
2009-12-09 12:30:00,49.52,49.61,49.47,49.55,18200.0,27.8366,27.8872,27.8085,27.8535,18200.0
2009-12-09 13:00:00,49.54,49.55,49.42,49.46,29900.0,27.8479,27.8535,27.7804,27.8029,29900.0
2009-12-09 13:30:00,49.47,49.47,49.35,49.39,20100.0,27.8085,27.8085,27.7411,27.7636,20100.0
2009-12-09 14:00:00,49.36,49.51,49.35,49.44,26600.0,27.7467,27.831,27.7411,27.7917,26600.0
2009-12-09 14:30:00,49.46,49.68,49.46,49.66,26400.0,27.8029,27.9266,27.8029,27.9153,26400.0
2009-12-09 15:00:00,49.67,49.93,49.66,49.86,43500.0,27.921,28.0671,27.9153,28.0278,43500.0
2009-12-09 15:30:00,49.84,49.99,49.78,49.99,71500.0,28.0165,28.1008,27.9828,28.1008,71500.0
2009-12-10 09:30:00,50.33,50.52,50.27,50.34,67300.0,28.292,28.3988,28.2582,28.2976,67300.0
2009-12-10 10:00:00,50.27,50.27,50.0,50.19,62000.0,28.2582,28.2582,28.1065,28.2133,62000.0
2009-12-10 10:30:00,50.18,50.19,50.06,50.13,21500.0,28.2077,28.2133,28.1402,28.1795,21500.0
2009-12-10 11:00:00,50.13,50.32,50.09,50.28,21400.0,28.1795,28.2863,28.1571,28.2639,21400.0
2009-12-10 11:30:00,50.23,50.34,50.23,50.24,28000.0,28.2358,28.2976,28.2358,28.2414,28000.0
2009-12-10 12:00:00,50.24,50.3,50.17,50.21,14200.0,28.2414,28.2751,28.202,28.2245,14200.0
2009-12-10 12:30:00,50.2,50.21,50.13,50.21,8800.0,28.2189,28.2245,28.1795,28.2245,8800.0
2009-12-10 13:00:00,50.22,50.22,50.05,50.11,45700.0,28.2301,28.2301,28.1346,28.1683,45700.0
2009-12-10 13:30:00,50.11,50.2,50.1,50.2,31400.0,28.1683,28.2189,28.1627,28.2189,31400.0
2009-12-10 14:00:00,50.21,50.29,50.17,50.28,9900.0,28.2245,28.2695,28.202,28.2639,9900.0
2009-12-10 14:30:00,50.27,50.28,50.18,50.18,10900.0,28.2582,28.2639,28.2077,28.2077,10900.0
2009-12-10 15:00:00,50.19,50.2,50.07,50.1,24100.0,28.2133,28.2189,28.1458,28.1627,24100.0
2009-12-10 15:30:00,50.11,50.2,50.08,50.19,60700.0,28.1683,28.2189,28.1514,28.2133,60700.0
2009-12-11 09:30:00,50.4,50.47,50.18,50.39,60200.0,28.3313,28.3707,28.2077,28.3257,60200.0
2009-12-11 10:00:00,50.41,50.42,50.2,50.32,32900.0,28.3369,28.3426,28.2189,28.2863,32900.0
2009-12-11 10:30:00,50.34,50.37,50.26,50.35,41400.0,28.2976,28.3145,28.2526,28.3032,41400.0
2009-12-11 11:00:00,50.34,50.34,50.09,50.14,18300.0,28.2976,28.2976,28.1571,28.1852,18300.0
2009-12-11 11:30:00,50.12,50.16,50.04,50.08,25300.0,28.1739,28.1964,28.129,28.1514,25300.0
2009-12-11 12:00:00,50.11,50.22,50.09,50.15,24600.0,28.1683,28.2301,28.1571,28.1908,24600.0
2009-12-11 12:30:00,50.13,50.24,50.11,50.21,16700.0,28.1795,28.2414,28.1683,28.2245,16700.0
2009-12-11 13:00:00,50.23,50.24,50.17,50.18,14600.0,28.2358,28.2414,28.202,28.2077,14600.0
2009-12-11 13:30:00,50.2,50.24,50.15,50.22,19600.0,28.2189,28.2414,28.1908,28.2301,19600.0
2009-12-11 14:00:00,50.21,50.26,50.18,50.2,16700.0,28.2245,28.2526,28.2077,28.2189,16700.0
2009-12-11 14:30:00,50.2,50.21,50.14,50.17,16600.0,28.2189,28.2245,28.1852,28.202,16600.0
2009-12-11 15:00:00,50.17,50.21,50.15,50.2,11400.0,28.202,28.2245,28.1908,28.2189,11400.0
2009-12-11 15:30:00,50.2,50.24,50.15,50.2,50100.0,28.2189,28.2414,28.1908,28.2189,50100.0
2009-12-14 09:30:00,50.59,50.65,50.52,50.62,57900.0,28.4381,28.4719,28.3988,28.455,57900.0
2009-12-14 10:00:00,50.62,50.62,50.43,50.49,30600.0,28.455,28.455,28.3482,28.3819,30600.0
2009-12-14 10:30:00,50.52,50.61,50.46,50.58,13100.0,28.3988,28.4494,28.365,28.4325,13100.0
2009-12-14 11:00:00,50.54,50.58,50.49,50.57,16500.0,28.41,28.4325,28.3819,28.4269,16500.0
2009-12-14 11:30:00,50.59,50.7,50.59,50.64,12200.0,28.4381,28.5,28.4381,28.4662,12200.0
2009-12-14 12:00:00,50.67,50.72,50.65,50.71,15700.0,28.4831,28.5112,28.4719,28.5056,15700.0
2009-12-14 12:30:00,50.7,50.8,50.7,50.72,38400.0,28.5,28.5562,28.5,28.5112,38400.0
2009-12-14 13:00:00,50.71,50.71,50.65,50.67,8400.0,28.5056,28.5056,28.4719,28.4831,8400.0
2009-12-14 13:30:00,50.69,50.69,50.62,50.64,13300.0,28.4943,28.4943,28.455,28.4662,13300.0
2009-12-14 14:00:00,50.65,50.65,50.6,50.6,41200.0,28.4719,28.4719,28.4437,28.4437,41200.0
2009-12-14 14:30:00,50.61,50.69,50.6,50.68,34700.0,28.4494,28.4943,28.4437,28.4887,34700.0
2009-12-14 15:00:00,50.67,50.71,50.63,50.66,16300.0,28.4831,28.5056,28.4606,28.4775,16300.0
2009-12-14 15:30:00,50.67,50.72,50.66,50.72,37400.0,28.4831,28.5112,28.4775,28.5112,37400.0
2009-12-15 09:30:00,50.13,50.2,50.09,50.11,59400.0,28.1795,28.2189,28.1571,28.1683,59400.0
2009-12-15 10:00:00,50.1,50.41,50.1,50.4,40000.0,28.1627,28.3369,28.1627,28.3313,40000.0
2009-12-15 10:30:00,50.43,50.5,50.4,50.47,31800.0,28.3482,28.3875,28.3313,28.3707,31800.0
2009-12-15 11:00:00,50.47,50.47,50.24,50.24,26000.0,28.3707,28.3707,28.2414,28.2414,26000.0
2009-12-15 11:30:00,50.22,50.3,50.17,50.2,15200.0,28.2301,28.2751,28.202,28.2189,15200.0
2009-12-15 12:00:00,50.22,50.27,50.2,50.2,4300.0,28.2301,28.2582,28.2189,28.2189,4300.0
2009-12-15 12:30:00,50.22,50.22,50.15,50.18,7200.0,28.2301,28.2301,28.1908,28.2077,7200.0
2009-12-15 13:00:00,50.2,50.26,50.15,50.15,6800.0,28.2189,28.2526,28.1908,28.1908,6800.0
2009-12-15 13:30:00,50.15,50.23,50.13,50.23,16800.0,28.1908,28.2358,28.1795,28.2358,16800.0
2009-12-15 14:00:00,50.19,50.27,50.19,50.22,8800.0,28.2133,28.2582,28.2133,28.2301,8800.0
2009-12-15 14:30:00,50.21,50.28,50.21,50.22,8900.0,28.2245,28.2639,28.2245,28.2301,8900.0
2009-12-15 15:00:00,50.2,50.25,50.14,50.15,10000.0,28.2189,28.247,28.1852,28.1908,10000.0
2009-12-15 15:30:00,50.15,50.23,50.05,50.17,34600.0,28.1908,28.2358,28.1346,28.202,34600.0
2009-12-16 09:30:00,50.67,50.96,50.66,50.85,35600.0,28.4831,28.6461,28.4775,28.5843,35600.0
2009-12-16 10:00:00,50.88,50.95,50.83,50.83,47000.0,28.6011,28.6405,28.573,28.573,47000.0
2009-12-16 10:30:00,50.85,50.97,50.84,50.94,21200.0,28.5843,28.6517,28.5787,28.6349,21200.0
2009-12-16 11:00:00,50.94,50.99,50.9,50.97,19400.0,28.6349,28.663,28.6124,28.6517,19400.0
2009-12-16 11:30:00,50.99,51.03,50.96,50.99,18200.0,28.663,28.6855,28.6461,28.663,18200.0
2009-12-16 12:00:00,51.0,51.04,50.91,50.95,11100.0,28.6686,28.6911,28.618,28.6405,11100.0
2009-12-16 12:30:00,50.95,50.97,50.86,50.9,7100.0,28.6405,28.6517,28.5899,28.6124,7100.0
2009-12-16 13:00:00,50.85,50.97,50.85,50.97,4300.0,28.5843,28.6517,28.5843,28.6517,4300.0
2009-12-16 13:30:00,50.97,50.99,50.88,50.91,12200.0,28.6517,28.663,28.6011,28.618,12200.0
2009-12-16 14:00:00,50.9,51.11,50.8,50.9,64600.0,28.6124,28.7304,28.5562,28.6124,64600.0
2009-12-16 14:30:00,50.86,50.95,50.78,50.83,14400.0,28.5899,28.6405,28.5449,28.573,14400.0
2009-12-16 15:00:00,50.8,50.8,50.66,50.66,28000.0,28.5562,28.5562,28.4775,28.4775,28000.0
2009-12-16 15:30:00,50.66,50.81,50.65,50.77,64200.0,28.4775,28.5618,28.4719,28.5393,64200.0
2009-12-17 09:30:00,49.97,49.97,49.65,49.66,268300.0,28.0896,28.0896,27.9097,27.9153,268300.0
2009-12-17 10:00:00,49.66,49.79,49.64,49.71,39000.0,27.9153,27.9884,27.9041,27.9434,39000.0
2009-12-17 10:30:00,49.72,49.77,49.58,49.77,30700.0,27.9491,27.9772,27.8704,27.9772,30700.0
2009-12-17 11:00:00,49.75,49.78,49.64,49.66,10800.0,27.9659,27.9828,27.9041,27.9153,10800.0
2009-12-17 11:30:00,49.67,49.69,49.44,49.47,30100.0,27.921,27.9322,27.7917,27.8085,30100.0
2009-12-17 12:00:00,49.47,49.48,49.41,49.43,36700.0,27.8085,27.8142,27.7748,27.7861,36700.0
2009-12-17 12:30:00,49.45,49.45,49.33,49.43,18900.0,27.7973,27.7973,27.7298,27.7861,18900.0
2009-12-17 13:00:00,49.42,49.48,49.42,49.44,9500.0,27.7804,27.8142,27.7804,27.7917,9500.0
2009-12-17 13:30:00,49.45,49.53,49.44,49.51,20500.0,27.7973,27.8423,27.7917,27.831,20500.0
2009-12-17 14:00:00,49.52,49.63,49.49,49.61,36100.0,27.8366,27.8985,27.8198,27.8872,36100.0
2009-12-17 14:30:00,49.63,49.66,49.57,49.58,44400.0,27.8985,27.9153,27.8648,27.8704,44400.0
2009-12-17 15:00:00,49.58,49.63,49.54,49.55,25700.0,27.8704,27.8985,27.8479,27.8535,25700.0
2009-12-17 15:30:00,49.54,49.65,49.51,49.51,75600.0,27.8479,27.9097,27.831,27.831,75600.0
2009-12-18 09:30:00,49.64,49.84,49.6,49.76,37200.0,27.9041,28.0165,27.8816,27.9716,37200.0
2009-12-18 10:00:00,49.78,49.8,49.59,49.63,24300.0,27.9828,27.994,27.876,27.8985,24300.0
2009-12-18 10:30:00,49.63,49.63,49.38,49.43,17900.0,27.8985,27.8985,27.7579,27.7861,17900.0
2009-12-18 11:00:00,49.45,49.45,49.1,49.18,45700.0,27.7973,27.7973,27.6006,27.6455,45700.0
2009-12-18 11:30:00,49.15,49.15,48.96,49.05,39900.0,27.6287,27.6287,27.5219,27.5724,39900.0
2009-12-18 12:00:00,49.06,49.2,49.04,49.15,23300.0,27.5781,27.6568,27.5668,27.6287,23300.0
2009-12-18 12:30:00,49.14,49.27,49.13,49.26,31200.0,27.623,27.6961,27.6174,27.6905,31200.0
2009-12-18 13:00:00,49.25,49.36,49.24,49.32,69800.0,27.6849,27.7467,27.6792,27.7242,69800.0
2009-12-18 13:30:00,49.32,49.35,49.25,49.26,37500.0,27.7242,27.7411,27.6849,27.6905,37500.0
2009-12-18 14:00:00,49.26,49.29,49.21,49.23,51500.0,27.6905,27.7074,27.6624,27.6736,51500.0
2009-12-18 14:30:00,49.23,49.35,49.2,49.34,48300.0,27.6736,27.7411,27.6568,27.7355,48300.0
2009-12-18 15:00:00,49.34,49.41,49.34,49.35,47300.0,27.7355,27.7748,27.7355,27.7411,47300.0
2009-12-18 15:30:00,49.33,49.5,49.29,49.43,78400.0,27.7298,27.8254,27.7074,27.7861,78400.0
2009-12-21 09:30:00,49.7,49.99,49.64,49.83,69300.0,27.9378,28.1008,27.9041,28.0109,69300.0
2009-12-21 10:00:00,49.83,50.14,49.83,49.94,28900.0,28.0109,28.1852,28.0109,28.0727,28900.0
2009-12-21 10:30:00,49.98,50.03,49.89,49.89,24600.0,28.0952,28.1233,28.0446,28.0446,24600.0
2009-12-21 11:00:00,49.9,49.96,49.86,49.87,10600.0,28.0503,28.084,28.0278,28.0334,10600.0
2009-12-21 11:30:00,49.87,49.99,49.86,49.98,16300.0,28.0334,28.1008,28.0278,28.0952,16300.0
2009-12-21 12:00:00,49.99,50.09,49.97,49.98,20100.0,28.1008,28.1571,28.0896,28.0952,20100.0
2009-12-21 12:30:00,50.0,50.0,49.88,49.93,13600.0,28.1065,28.1065,28.039,28.0671,13600.0
2009-12-21 13:00:00,49.94,49.95,49.85,49.89,9700.0,28.0727,28.0784,28.0221,28.0446,9700.0
2009-12-21 13:30:00,49.9,49.9,49.85,49.89,26700.0,28.0503,28.0503,28.0221,28.0446,26700.0
2009-12-21 14:00:00,49.86,49.9,49.85,49.87,27200.0,28.0278,28.0503,28.0221,28.0334,27200.0
2009-12-21 14:30:00,49.88,49.89,49.82,49.82,12300.0,28.039,28.0446,28.0053,28.0053,12300.0
2009-12-21 15:00:00,49.81,49.82,49.71,49.77,17200.0,27.9997,28.0053,27.9434,27.9772,17200.0
2009-12-21 15:30:00,49.76,49.85,49.74,49.84,39200.0,27.9716,28.0221,27.9603,28.0165,39200.0
2009-12-22 09:30:00,50.1,50.29,50.1,50.15,35300.0,28.1627,28.2695,28.1627,28.1908,35300.0
2009-12-22 10:00:00,50.17,50.28,50.08,50.26,47600.0,28.202,28.2639,28.1514,28.2526,47600.0
2009-12-22 10:30:00,50.24,50.25,50.01,50.04,78800.0,28.2414,28.247,28.1121,28.129,78800.0
2009-12-22 11:00:00,50.01,50.06,49.93,49.99,22100.0,28.1121,28.1402,28.0671,28.1008,22100.0
2009-12-22 11:30:00,49.99,50.04,49.92,50.04,25900.0,28.1008,28.129,28.0615,28.129,25900.0
2009-12-22 12:00:00,50.05,50.13,50.02,50.13,11600.0,28.1346,28.1795,28.1177,28.1795,11600.0
2009-12-22 12:30:00,50.13,50.21,50.12,50.19,15400.0,28.1795,28.2245,28.1739,28.2133,15400.0
2009-12-22 13:00:00,50.2,50.24,50.18,50.2,12600.0,28.2189,28.2414,28.2077,28.2189,12600.0
2009-12-22 13:30:00,50.2,50.28,50.19,50.26,15700.0,28.2189,28.2639,28.2133,28.2526,15700.0
2009-12-22 14:00:00,50.25,50.27,50.19,50.19,10200.0,28.247,28.2582,28.2133,28.2133,10200.0
2009-12-22 14:30:00,50.2,50.23,50.19,50.21,21700.0,28.2189,28.2358,28.2133,28.2245,21700.0
2009-12-22 15:00:00,50.21,50.26,50.17,50.23,17000.0,28.2245,28.2526,28.202,28.2358,17000.0
2009-12-22 15:30:00,50.23,50.31,50.21,50.27,40200.0,28.2358,28.2807,28.2245,28.2582,40200.0
2009-12-23 09:30:00,50.42,50.57,50.37,50.37,131100.0,28.3426,28.4269,28.3145,28.3145,131100.0
2009-12-23 10:00:00,50.37,50.44,50.24,50.27,61600.0,28.3145,28.3538,28.2414,28.2582,61600.0
2009-12-23 10:30:00,50.28,50.42,50.28,50.38,52500.0,28.2639,28.3426,28.2639,28.3201,52500.0
2009-12-23 11:00:00,50.37,50.41,50.3,50.3,23700.0,28.3145,28.3369,28.2751,28.2751,23700.0
2009-12-23 11:30:00,50.29,50.54,50.28,50.52,27600.0,28.2695,28.41,28.2639,28.3988,27600.0
2009-12-23 12:00:00,50.52,50.55,50.46,50.51,19500.0,28.3988,28.4156,28.365,28.3932,19500.0
2009-12-23 12:30:00,50.51,50.6,50.51,50.58,10300.0,28.3932,28.4437,28.3932,28.4325,10300.0
2009-12-23 13:00:00,50.6,50.61,50.57,50.61,8300.0,28.4437,28.4494,28.4269,28.4494,8300.0
2009-12-23 13:30:00,50.6,50.66,50.59,50.62,25700.0,28.4437,28.4775,28.4381,28.455,25700.0
2009-12-23 14:00:00,50.63,50.67,50.6,50.62,17800.0,28.4606,28.4831,28.4437,28.455,17800.0
2009-12-23 14:30:00,50.65,50.68,50.6,50.62,23100.0,28.4719,28.4887,28.4437,28.455,23100.0
2009-12-23 15:00:00,50.63,50.65,50.58,50.61,23500.0,28.4606,28.4719,28.4325,28.4494,23500.0
2009-12-23 15:30:00,50.63,50.72,50.57,50.69,70700.0,28.4606,28.5112,28.4269,28.4943,70700.0
2009-12-24 09:30:00,48.89,49.03,48.57,48.86,31100.0,28.5582,28.64,28.3713,28.5407,31100.0
2009-12-24 10:00:00,48.92,49.0,48.91,48.95,15900.0,28.5757,28.6224,28.5699,28.5932,15900.0
2009-12-24 10:30:00,48.92,48.94,48.79,48.86,28600.0,28.5757,28.5874,28.4998,28.5407,28600.0
2009-12-24 11:00:00,48.85,48.91,48.85,48.9,22200.0,28.5348,28.5699,28.5348,28.564,22200.0
2009-12-24 11:30:00,48.9,48.97,48.9,48.97,6900.0,28.564,28.6049,28.564,28.6049,6900.0
2009-12-24 12:00:00,48.96,48.98,48.9,48.9,4100.0,28.5991,28.6107,28.564,28.564,4100.0
2009-12-24 12:30:00,48.91,49.0,48.87,48.87,38700.0,28.5699,28.6224,28.5465,28.5465,38700.0
2009-12-28 09:30:00,49.11,49.33,49.05,49.11,26800.0,28.6867,28.8152,28.6516,28.6867,26800.0
2009-12-28 10:00:00,49.09,49.11,49.0,49.02,19800.0,28.675,28.6867,28.6224,28.6341,19800.0
2009-12-28 10:30:00,49.03,49.06,49.02,49.04,20900.0,28.64,28.6575,28.6341,28.6458,20900.0
2009-12-28 11:00:00,49.06,49.11,49.04,49.11,24900.0,28.6575,28.6867,28.6458,28.6867,24900.0
2009-12-28 11:30:00,49.13,49.2,49.12,49.13,26900.0,28.6984,28.7393,28.6925,28.6984,26900.0
2009-12-28 12:00:00,49.15,49.15,49.06,49.1,19000.0,28.71,28.71,28.6575,28.6808,19000.0
2009-12-28 12:30:00,49.12,49.16,49.11,49.15,26600.0,28.6925,28.7159,28.6867,28.71,26600.0
2009-12-28 13:00:00,49.14,49.14,49.11,49.14,19200.0,28.7042,28.7042,28.6867,28.7042,19200.0
2009-12-28 13:30:00,49.13,49.14,49.11,49.11,21000.0,28.6984,28.7042,28.6867,28.6867,21000.0
2009-12-28 14:00:00,49.11,49.12,49.02,49.03,25000.0,28.6867,28.6925,28.6341,28.64,25000.0
2009-12-28 14:30:00,49.02,49.09,49.02,49.07,5600.0,28.6341,28.675,28.6341,28.6633,5600.0
2009-12-28 15:00:00,49.07,49.07,49.06,49.06,10300.0,28.6633,28.6633,28.6575,28.6575,10300.0
2009-12-28 15:30:00,49.07,49.21,49.06,49.21,29000.0,28.6633,28.7451,28.6575,28.7451,29000.0
2009-12-29 09:30:00,49.4,49.48,49.31,49.4,17100.0,28.8561,28.9028,28.8035,28.8561,17100.0
2009-12-29 10:00:00,49.36,49.46,49.36,49.43,8500.0,28.8327,28.8911,28.8327,28.8736,8500.0
2009-12-29 10:30:00,49.45,49.46,49.3,49.33,8600.0,28.8853,28.8911,28.7977,28.8152,8600.0
2009-12-29 11:00:00,49.32,49.32,49.0,49.0,30300.0,28.8094,28.8094,28.6224,28.6224,30300.0
2009-12-29 11:30:00,49.0,49.11,48.96,49.11,14200.0,28.6224,28.6867,28.5991,28.6867,14200.0
2009-12-29 12:00:00,49.11,49.19,49.1,49.19,12000.0,28.6867,28.7334,28.6808,28.7334,12000.0
2009-12-29 12:30:00,49.13,49.18,49.12,49.13,7800.0,28.6984,28.7276,28.6925,28.6984,7800.0
2009-12-29 13:00:00,49.14,49.19,49.14,49.18,19000.0,28.7042,28.7334,28.7042,28.7276,19000.0
2009-12-29 13:30:00,49.16,49.23,49.15,49.23,9100.0,28.7159,28.7568,28.71,28.7568,9100.0
2009-12-29 14:00:00,49.22,49.23,49.14,49.14,7400.0,28.7509,28.7568,28.7042,28.7042,7400.0
2009-12-29 14:30:00,49.14,49.16,49.12,49.13,13600.0,28.7042,28.7159,28.6925,28.6984,13600.0
2009-12-29 15:00:00,49.16,49.22,49.16,49.19,14000.0,28.7159,28.7509,28.7159,28.7334,14000.0
2009-12-29 15:30:00,49.22,49.22,49.1,49.16,29500.0,28.7509,28.7509,28.6808,28.7159,29500.0
2009-12-30 09:30:00,48.8,48.8,48.64,48.78,49800.0,28.5056,28.5056,28.4121,28.4939,49800.0
2009-12-30 10:00:00,48.79,48.88,48.79,48.81,15900.0,28.4998,28.5523,28.4998,28.5114,15900.0
2009-12-30 10:30:00,48.83,48.85,48.69,48.71,25200.0,28.5231,28.5348,28.4413,28.453,25200.0
2009-12-30 11:00:00,48.74,48.8,48.73,48.73,21900.0,28.4706,28.5056,28.4647,28.4647,21900.0
2009-12-30 11:30:00,48.73,48.86,48.72,48.85,26100.0,28.4647,28.5407,28.4589,28.5348,26100.0
2009-12-30 12:00:00,48.86,48.99,48.85,48.97,12600.0,28.5407,28.6166,28.5348,28.6049,12600.0
2009-12-30 12:30:00,48.97,48.97,48.89,48.95,14700.0,28.6049,28.6049,28.5582,28.5932,14700.0
2009-12-30 13:00:00,48.93,48.97,48.89,48.89,13700.0,28.5815,28.6049,28.5582,28.5582,13700.0
2009-12-30 13:30:00,48.89,48.93,48.87,48.9,17300.0,28.5582,28.5815,28.5465,28.564,17300.0
2009-12-30 14:00:00,48.93,48.95,48.9,48.92,10600.0,28.5815,28.5932,28.564,28.5757,10600.0
2009-12-30 14:30:00,48.91,48.96,48.9,48.91,59500.0,28.5699,28.5991,28.564,28.5699,59500.0
2009-12-30 15:00:00,48.91,48.91,48.86,48.91,18400.0,28.5699,28.5699,28.5407,28.5699,18400.0
2009-12-30 15:30:00,48.88,48.99,48.88,48.96,38300.0,28.5523,28.6166,28.5523,28.5991,38300.0
2009-12-31 09:30:00,49.28,49.28,49.03,49.08,126400.0,28.786,28.786,28.64,28.6692,126400.0
2009-12-31 10:00:00,49.08,49.08,48.91,48.91,18300.0,28.6692,28.6692,28.5699,28.5699,18300.0
2009-12-31 10:30:00,48.89,48.97,48.85,48.94,26000.0,28.5582,28.6049,28.5348,28.5874,26000.0
2009-12-31 11:00:00,48.96,48.97,48.81,48.83,29700.0,28.5991,28.6049,28.5114,28.5231,29700.0
2009-12-31 11:30:00,48.82,48.94,48.82,48.91,18500.0,28.5173,28.5874,28.5173,28.5699,18500.0
2009-12-31 12:00:00,48.89,48.9,48.85,48.88,13100.0,28.5582,28.564,28.5348,28.5523,13100.0
2009-12-31 12:30:00,48.86,48.87,48.82,48.86,35100.0,28.5407,28.5465,28.5173,28.5407,35100.0
2009-12-31 13:00:00,48.86,48.89,48.84,48.84,10400.0,28.5407,28.5582,28.529,28.529,10400.0
2009-12-31 13:30:00,48.85,48.89,48.84,48.86,20800.0,28.5348,28.5582,28.529,28.5407,20800.0
2009-12-31 14:00:00,48.86,48.98,48.86,48.86,15900.0,28.5407,28.6107,28.5407,28.5407,15900.0
2009-12-31 14:30:00,48.88,48.93,48.86,48.86,16800.0,28.5523,28.5815,28.5407,28.5407,16800.0
2009-12-31 15:00:00,48.87,48.89,48.82,48.84,13300.0,28.5465,28.5582,28.5173,28.529,13300.0
2009-12-31 15:30:00,48.84,48.86,48.54,48.64,68000.0,28.529,28.5407,28.3537,28.4121,68000.0
2010-01-04 09:30:00,49.69,49.9,49.69,49.84,78300.0,29.0255,29.1481,29.0255,29.1131,78300.0
2010-01-04 10:00:00,49.85,49.94,49.76,49.94,90500.0,29.1189,29.1715,29.0664,29.1715,90500.0
2010-01-04 10:30:00,49.94,49.98,49.87,49.93,55400.0,29.1715,29.1949,29.1306,29.1657,55400.0
2010-01-04 11:00:00,49.9,49.98,49.86,49.92,137400.0,29.1481,29.1949,29.1248,29.1598,137400.0
2010-01-04 11:30:00,49.98,50.1,49.96,49.96,57600.0,29.1949,29.265,29.1832,29.1832,57600.0
2010-01-04 12:00:00,49.98,50.0,49.95,49.98,20300.0,29.1949,29.2066,29.1774,29.1949,20300.0
2010-01-04 12:30:00,49.98,50.05,49.98,49.98,15900.0,29.1949,29.2358,29.1949,29.1949,15900.0
2010-01-04 13:00:00,49.99,50.02,49.98,49.98,8800.0,29.2007,29.2182,29.1949,29.1949,8800.0
2010-01-04 13:30:00,50.03,50.03,49.91,49.94,23900.0,29.2241,29.2241,29.154,29.1715,23900.0
2010-01-04 14:00:00,49.94,50.0,49.92,50.0,81100.0,29.1715,29.2066,29.1598,29.2066,81100.0
2010-01-04 14:30:00,49.99,50.07,49.99,50.02,33300.0,29.2007,29.2474,29.2007,29.2182,33300.0
2010-01-04 15:00:00,50.0,50.04,49.96,49.97,33900.0,29.2066,29.2299,29.1832,29.189,33900.0
2010-01-04 15:30:00,49.98,49.98,49.87,49.96,122200.0,29.1949,29.1949,29.1306,29.1832,122200.0
2010-01-05 09:30:00,49.95,50.06,49.82,49.89,142900.0,29.1774,29.2416,29.1014,29.1423,142900.0
2010-01-05 10:00:00,49.9,50.19,49.84,50.13,38200.0,29.1481,29.3175,29.1131,29.2825,38200.0
2010-01-05 10:30:00,50.11,50.13,50.04,50.07,19700.0,29.2708,29.2825,29.2299,29.2474,19700.0
2010-01-05 11:00:00,50.08,50.1,49.92,49.92,18200.0,29.2533,29.265,29.1598,29.1598,18200.0
2010-01-05 11:30:00,49.92,49.93,49.86,49.92,17100.0,29.1598,29.1657,29.1248,29.1598,17100.0
2010-01-05 12:00:00,49.92,49.96,49.85,49.87,17800.0,29.1598,29.1832,29.1189,29.1306,17800.0
2010-01-05 12:30:00,49.88,49.9,49.84,49.87,9200.0,29.1365,29.1481,29.1131,29.1306,9200.0
2010-01-05 13:00:00,49.87,49.88,49.75,49.77,18100.0,29.1306,29.1365,29.0605,29.0722,18100.0
2010-01-05 13:30:00,49.76,49.78,49.72,49.77,14900.0,29.0664,29.0781,29.043,29.0722,14900.0
2010-01-05 14:00:00,49.77,49.77,49.65,49.7,18700.0,29.0722,29.0722,29.0021,29.0313,18700.0
2010-01-05 14:30:00,49.72,49.8,49.71,49.78,32200.0,29.043,29.0897,29.0372,29.0781,32200.0
2010-01-05 15:00:00,49.81,49.9,49.79,49.9,28500.0,29.0956,29.1481,29.0839,29.1481,28500.0
2010-01-05 15:30:00,49.89,49.94,49.88,49.91,35800.0,29.1423,29.1715,29.1365,29.154,35800.0
2010-01-06 09:30:00,49.8,49.9,49.69,49.76,42600.0,29.0897,29.1481,29.0255,29.0664,42600.0
2010-01-06 10:00:00,49.8,49.97,49.8,49.95,31900.0,29.0897,29.189,29.0897,29.1774,31900.0
2010-01-06 10:30:00,49.9,49.92,49.77,49.92,17400.0,29.1481,29.1598,29.0722,29.1598,17400.0
2010-01-06 11:00:00,49.92,50.04,49.92,49.97,22600.0,29.1598,29.2299,29.1598,29.189,22600.0
2010-01-06 11:30:00,50.0,50.06,49.97,49.99,15000.0,29.2066,29.2416,29.189,29.2007,15000.0
2010-01-06 12:00:00,49.99,49.99,49.86,49.91,12500.0,29.2007,29.2007,29.1248,29.154,12500.0
2010-01-06 12:30:00,49.88,49.98,49.87,49.95,10500.0,29.1365,29.1949,29.1306,29.1774,10500.0
2010-01-06 13:00:00,50.01,50.02,49.93,49.97,6600.0,29.2124,29.2182,29.1657,29.189,6600.0
2010-01-06 13:30:00,49.96,49.98,49.89,49.93,8300.0,29.1832,29.1949,29.1423,29.1657,8300.0
2010-01-06 14:00:00,49.94,50.07,49.94,50.05,18400.0,29.1715,29.2474,29.1715,29.2358,18400.0
2010-01-06 14:30:00,50.07,50.13,50.07,50.08,13600.0,29.2474,29.2825,29.2474,29.2533,13600.0
2010-01-06 15:00:00,50.06,50.08,50.0,50.02,16500.0,29.2416,29.2533,29.2066,29.2182,16500.0
2010-01-06 15:30:00,50.02,50.09,49.94,50.09,18000.0,29.2182,29.2591,29.1715,29.2591,18000.0
2010-01-07 09:30:00,49.81,49.85,49.5,49.53,53300.0,29.0956,29.1189,28.9145,28.932,53300.0
2010-01-07 10:00:00,49.56,49.7,49.56,49.67,18500.0,28.9495,29.0313,28.9495,29.0138,18500.0
2010-01-07 10:30:00,49.67,49.82,49.64,49.8,529000.0,29.0138,29.1014,28.9963,29.0897,529000.0
2010-01-07 11:00:00,49.81,49.82,49.68,49.68,54000.0,29.0956,29.1014,29.0196,29.0196,54000.0
2010-01-07 11:30:00,49.67,49.74,49.64,49.71,17200.0,29.0138,29.0547,28.9963,29.0372,17200.0
2010-01-07 12:00:00,49.71,49.77,49.68,49.74,30100.0,29.0372,29.0722,29.0196,29.0547,30100.0
2010-01-07 12:30:00,49.77,49.84,49.74,49.77,11500.0,29.0722,29.1131,29.0547,29.0722,11500.0
2010-01-07 13:00:00,49.79,49.79,49.74,49.75,2900.0,29.0839,29.0839,29.0547,29.0605,2900.0
2010-01-07 13:30:00,49.75,49.78,49.72,49.72,11000.0,29.0605,29.0781,29.043,29.043,11000.0
2010-01-07 14:00:00,49.72,49.82,49.72,49.81,26000.0,29.043,29.1014,29.043,29.0956,26000.0
2010-01-07 14:30:00,49.79,49.91,49.79,49.91,31300.0,29.0839,29.154,29.0839,29.154,31300.0
2010-01-07 15:00:00,49.9,49.9,49.77,49.89,94900.0,29.1481,29.1481,29.0722,29.1423,94900.0
2010-01-07 15:30:00,49.89,49.94,49.83,49.92,39800.0,29.1423,29.1715,29.1073,29.1598,39800.0
2010-01-08 09:30:00,49.93,50.04,49.84,50.02,59000.0,29.1657,29.2299,29.1131,29.2182,59000.0
2010-01-08 10:00:00,50.01,50.01,49.88,49.95,17100.0,29.2124,29.2124,29.1365,29.1774,17100.0
2010-01-08 10:30:00,49.97,49.98,49.9,49.98,28200.0,29.189,29.1949,29.1481,29.1949,28200.0
2010-01-08 11:00:00,49.98,50.06,49.95,50.01,34600.0,29.1949,29.2416,29.1774,29.2124,34600.0
2010-01-08 11:30:00,50.0,50.06,49.97,50.06,15400.0,29.2066,29.2416,29.189,29.2416,15400.0
2010-01-08 12:00:00,50.06,50.11,50.04,50.11,12200.0,29.2416,29.2708,29.2299,29.2708,12200.0
2010-01-08 12:30:00,50.08,50.21,50.08,50.19,41300.0,29.2533,29.3292,29.2533,29.3175,41300.0
2010-01-08 13:00:00,50.15,50.28,50.15,50.23,53900.0,29.2942,29.3701,29.2942,29.3409,53900.0
2010-01-08 13:30:00,50.22,50.31,50.19,50.21,24400.0,29.3351,29.3876,29.3175,29.3292,24400.0
2010-01-08 14:00:00,50.21,50.24,50.16,50.24,23000.0,29.3292,29.3468,29.3,29.3468,23000.0
2010-01-08 14:30:00,50.24,50.25,50.17,50.23,41300.0,29.3468,29.3526,29.3059,29.3409,41300.0
2010-01-08 15:00:00,50.22,50.27,50.2,50.26,24600.0,29.3351,29.3643,29.3234,29.3584,24600.0
2010-01-08 15:30:00,50.27,50.4,50.22,50.36,59200.0,29.3643,29.4402,29.3351,29.4168,59200.0
2010-01-11 09:30:00,50.86,50.92,50.61,50.61,120100.0,29.7089,29.744,29.5629,29.5629,120100.0
2010-01-11 10:00:00,50.67,50.68,50.48,50.64,48800.0,29.5979,29.6038,29.4869,29.5804,48800.0
2010-01-11 10:30:00,50.64,50.77,50.61,50.72,17300.0,29.5804,29.6563,29.5629,29.6271,17300.0
2010-01-11 11:00:00,50.73,50.73,50.52,50.57,67500.0,29.633,29.633,29.5103,29.5395,67500.0
2010-01-11 11:30:00,50.55,50.69,50.54,50.6,46000.0,29.5278,29.6096,29.522,29.557,46000.0
2010-01-11 12:00:00,50.6,50.67,50.59,50.6,22200.0,29.557,29.5979,29.5512,29.557,22200.0
2010-01-11 12:30:00,50.62,50.64,50.5,50.54,7300.0,29.5687,29.5804,29.4986,29.522,7300.0
2010-01-11 13:00:00,50.52,50.59,50.52,50.55,14100.0,29.5103,29.5512,29.5103,29.5278,14100.0
2010-01-11 13:30:00,50.55,50.63,50.55,50.62,10900.0,29.5278,29.5746,29.5278,29.5687,10900.0
2010-01-11 14:00:00,50.61,50.67,50.56,50.63,16500.0,29.5629,29.5979,29.5337,29.5746,16500.0
2010-01-11 14:30:00,50.61,50.64,50.59,50.63,12700.0,29.5629,29.5804,29.5512,29.5746,12700.0
2010-01-11 15:00:00,50.62,50.71,50.62,50.69,22500.0,29.5687,29.6213,29.5687,29.6096,22500.0
2010-01-11 15:30:00,50.69,50.76,50.69,50.76,80900.0,29.6096,29.6505,29.6096,29.6505,80900.0
2010-01-12 09:30:00,49.97,50.12,49.87,50.09,94800.0,29.189,29.2767,29.1306,29.2591,94800.0
2010-01-12 10:00:00,50.11,50.2,50.01,50.18,51600.0,29.2708,29.3234,29.2124,29.3117,51600.0
2010-01-12 10:30:00,50.18,50.24,50.06,50.22,19800.0,29.3117,29.3468,29.2416,29.3351,19800.0
2010-01-12 11:00:00,50.21,50.22,50.08,50.21,16600.0,29.3292,29.3351,29.2533,29.3292,16600.0
2010-01-12 11:30:00,50.2,50.22,50.06,50.07,26500.0,29.3234,29.3351,29.2416,29.2474,26500.0
2010-01-12 12:00:00,50.06,50.09,49.9,49.94,35600.0,29.2416,29.2591,29.1481,29.1715,35600.0
2010-01-12 12:30:00,49.94,49.99,49.82,49.85,42200.0,29.1715,29.2007,29.1014,29.1189,42200.0
2010-01-12 13:00:00,49.84,49.86,49.78,49.81,20900.0,29.1131,29.1248,29.0781,29.0956,20900.0
2010-01-12 13:30:00,49.79,49.88,49.79,49.88,25000.0,29.0839,29.1365,29.0839,29.1365,25000.0
2010-01-12 14:00:00,49.89,49.9,49.83,49.89,14500.0,29.1423,29.1481,29.1073,29.1423,14500.0
2010-01-12 14:30:00,49.88,50.0,49.84,49.99,25600.0,29.1365,29.2066,29.1131,29.2007,25600.0
2010-01-12 15:00:00,49.99,50.02,49.9,50.0,773200.0,29.2007,29.2182,29.1481,29.2066,773200.0
2010-01-12 15:30:00,50.0,50.09,49.88,50.06,159400.0,29.2066,29.2591,29.1365,29.2416,159400.0
2010-01-13 09:30:00,50.24,50.47,50.24,50.34,39400.0,29.3468,29.4811,29.3468,29.4052,39400.0
2010-01-13 10:00:00,50.36,50.36,49.97,50.06,49100.0,29.4168,29.4168,29.189,29.2416,49100.0
2010-01-13 10:30:00,50.0,50.12,49.99,50.1,21200.0,29.2066,29.2767,29.2007,29.265,21200.0
2010-01-13 11:00:00,50.12,50.25,50.07,50.19,58500.0,29.2767,29.3526,29.2474,29.3175,58500.0
2010-01-13 11:30:00,50.18,50.27,50.16,50.25,16200.0,29.3117,29.3643,29.3,29.3526,16200.0
2010-01-13 12:00:00,50.25,50.45,50.24,50.45,35000.0,29.3526,29.4694,29.3468,29.4694,35000.0
2010-01-13 12:30:00,50.44,50.6,50.44,50.51,61900.0,29.4636,29.557,29.4636,29.5045,61900.0
2010-01-13 13:00:00,50.51,50.51,50.41,50.48,18200.0,29.5045,29.5045,29.4461,29.4869,18200.0
2010-01-13 13:30:00,50.49,50.53,50.42,50.46,12600.0,29.4928,29.5161,29.4519,29.4753,12600.0
2010-01-13 14:00:00,50.46,50.53,50.44,50.47,38600.0,29.4753,29.5161,29.4636,29.4811,38600.0
2010-01-13 14:30:00,50.46,50.58,50.45,50.57,34200.0,29.4753,29.5454,29.4694,29.5395,34200.0
2010-01-13 15:00:00,50.58,50.64,50.55,50.63,21700.0,29.5454,29.5804,29.5278,29.5746,21700.0
2010-01-13 15:30:00,50.63,50.67,50.51,50.6,93500.0,29.5746,29.5979,29.5045,29.557,93500.0
2010-01-14 09:30:00,50.41,50.47,50.35,50.38,67300.0,29.4461,29.4811,29.411,29.4285,67300.0
2010-01-14 10:00:00,50.39,50.57,50.39,50.53,24500.0,29.4344,29.5395,29.4344,29.5161,24500.0
2010-01-14 10:30:00,50.5,50.57,50.37,50.38,22300.0,29.4986,29.5395,29.4227,29.4285,22300.0
2010-01-14 11:00:00,50.36,50.45,50.31,50.44,44800.0,29.4168,29.4694,29.3876,29.4636,44800.0
2010-01-14 11:30:00,50.43,50.5,50.43,50.46,13200.0,29.4577,29.4986,29.4577,29.4753,13200.0
2010-01-14 12:00:00,50.46,50.58,50.46,50.52,29200.0,29.4753,29.5454,29.4753,29.5103,29200.0
2010-01-14 12:30:00,50.54,50.6,50.54,50.57,40900.0,29.522,29.557,29.522,29.5395,40900.0
2010-01-14 13:00:00,50.57,50.65,50.56,50.64,43400.0,29.5395,29.5862,29.5337,29.5804,43400.0
2010-01-14 13:30:00,50.65,50.69,50.61,50.61,32500.0,29.5862,29.6096,29.5629,29.5629,32500.0
2010-01-14 14:00:00,50.62,50.68,50.59,50.64,36000.0,29.5687,29.6038,29.5512,29.5804,36000.0
2010-01-14 14:30:00,50.65,50.7,50.64,50.68,15100.0,29.5862,29.6155,29.5804,29.6038,15100.0
2010-01-14 15:00:00,50.68,50.77,50.67,50.69,40100.0,29.6038,29.6563,29.5979,29.6096,40100.0
2010-01-14 15:30:00,50.7,50.76,50.61,50.64,52200.0,29.6155,29.6505,29.5629,29.5804,52200.0
2010-01-15 09:30:00,50.25,50.28,49.92,49.95,53400.0,29.3526,29.3701,29.1598,29.1774,53400.0
2010-01-15 10:00:00,49.94,49.94,49.65,49.74,50500.0,29.1715,29.1715,29.0021,29.0547,50500.0
2010-01-15 10:30:00,49.73,49.73,49.53,49.61,56400.0,29.0488,29.0488,28.932,28.9787,56400.0
2010-01-15 11:00:00,49.62,49.69,49.57,49.57,11800.0,28.9846,29.0255,28.9554,28.9554,11800.0
2010-01-15 11:30:00,49.58,49.68,49.55,49.61,42700.0,28.9612,29.0196,28.9437,28.9787,42700.0
2010-01-15 12:00:00,49.61,49.65,49.53,49.53,23200.0,28.9787,29.0021,28.932,28.932,23200.0
2010-01-15 12:30:00,49.53,49.58,49.48,49.53,15000.0,28.932,28.9612,28.9028,28.932,15000.0
2010-01-15 13:00:00,49.53,49.55,49.49,49.54,9600.0,28.932,28.9437,28.9087,28.9379,9600.0
2010-01-15 13:30:00,49.55,49.66,49.55,49.63,18800.0,28.9437,29.008,28.9437,28.9904,18800.0
2010-01-15 14:00:00,49.65,49.66,49.59,49.6,12000.0,29.0021,29.008,28.9671,28.9729,12000.0
2010-01-15 14:30:00,49.59,49.62,49.54,49.6,37500.0,28.9671,28.9846,28.9379,28.9729,37500.0
2010-01-15 15:00:00,49.59,49.71,49.58,49.68,53300.0,28.9671,29.0372,28.9612,29.0196,53300.0
2010-01-15 15:30:00,49.73,49.78,49.66,49.66,67300.0,29.0488,29.0781,29.008,29.008,67300.0
2010-01-19 09:30:00,49.62,50.07,49.52,49.95,86300.0,28.9846,29.2474,28.9262,29.1774,86300.0
2010-01-19 10:00:00,49.98,50.16,49.97,50.01,35500.0,29.1949,29.3,29.189,29.2124,35500.0
2010-01-19 10:30:00,50.03,50.24,50.03,50.15,19200.0,29.2241,29.3468,29.2241,29.2942,19200.0
2010-01-19 11:00:00,50.18,50.21,50.02,50.03,28500.0,29.3117,29.3292,29.2182,29.2241,28500.0
2010-01-19 11:30:00,50.05,50.05,49.98,50.04,18700.0,29.2358,29.2358,29.1949,29.2299,18700.0
2010-01-19 12:00:00,50.04,50.25,50.04,50.23,19000.0,29.2299,29.3526,29.2299,29.3409,19000.0
2010-01-19 12:30:00,50.21,50.29,50.2,50.27,4000.0,29.3292,29.376,29.3234,29.3643,4000.0
2010-01-19 13:00:00,50.25,50.29,50.19,50.24,10600.0,29.3526,29.376,29.3175,29.3468,10600.0
2010-01-19 13:30:00,50.24,50.28,50.21,50.27,11300.0,29.3468,29.3701,29.3292,29.3643,11300.0
2010-01-19 14:00:00,50.24,50.28,50.24,50.27,7300.0,29.3468,29.3701,29.3468,29.3643,7300.0
2010-01-19 14:30:00,50.29,50.29,50.25,50.29,25100.0,29.376,29.376,29.3526,29.376,25100.0
2010-01-19 15:00:00,50.28,50.34,50.25,50.34,67000.0,29.3701,29.4052,29.3526,29.4052,67000.0
2010-01-19 15:30:00,50.34,50.47,50.32,50.44,166900.0,29.4052,29.4811,29.3935,29.4636,166900.0
2010-01-20 09:30:00,49.36,49.36,49.14,49.22,73300.0,28.8327,28.8327,28.7042,28.7509,73300.0
2010-01-20 10:00:00,49.19,49.2,48.96,48.97,41400.0,28.7334,28.7393,28.5991,28.6049,41400.0
2010-01-20 10:30:00,48.91,48.97,48.79,48.84,45600.0,28.5699,28.6049,28.4998,28.529,45600.0
2010-01-20 11:00:00,48.82,48.83,48.62,48.74,61700.0,28.5173,28.5231,28.4005,28.4706,61700.0
2010-01-20 11:30:00,48.74,48.81,48.74,48.8,28100.0,28.4706,28.5114,28.4706,28.5056,28100.0
2010-01-20 12:00:00,48.77,48.88,48.69,48.87,30000.0,28.4881,28.5523,28.4413,28.5465,30000.0
2010-01-20 12:30:00,48.87,48.88,48.8,48.84,15000.0,28.5465,28.5523,28.5056,28.529,15000.0
2010-01-20 13:00:00,48.85,48.85,48.74,48.79,15100.0,28.5348,28.5348,28.4706,28.4998,15100.0
2010-01-20 13:30:00,48.81,48.92,48.81,48.89,13300.0,28.5114,28.5757,28.5114,28.5582,13300.0
2010-01-20 14:00:00,48.92,48.95,48.87,48.95,46200.0,28.5757,28.5932,28.5465,28.5932,46200.0
2010-01-20 14:30:00,48.88,49.02,48.87,49.01,24100.0,28.5523,28.6341,28.5465,28.6283,24100.0
2010-01-20 15:00:00,48.99,49.0,48.9,48.98,38200.0,28.6166,28.6224,28.564,28.6107,38200.0
2010-01-20 15:30:00,48.98,49.07,48.95,48.99,71100.0,28.6107,28.6633,28.5932,28.6166,71100.0
2010-01-21 09:30:00,48.93,48.97,48.72,48.78,87300.0,28.5815,28.6049,28.4589,28.4939,87300.0
2010-01-21 10:00:00,48.8,48.97,48.22,48.22,89600.0,28.5056,28.6049,28.1668,28.1668,89600.0
2010-01-21 10:30:00,48.2,48.29,47.96,48.05,77700.0,28.1551,28.2077,28.0149,28.0675,77700.0
2010-01-21 11:00:00,48.08,48.12,47.74,47.79,46600.0,28.085,28.1084,27.8864,27.9156,46600.0
2010-01-21 11:30:00,47.79,47.9,47.3,47.6,99000.0,27.9156,27.9799,27.6294,27.8046,99000.0
2010-01-21 12:00:00,47.57,47.87,47.55,47.55,40800.0,27.7871,27.9624,27.7754,27.7754,40800.0
2010-01-21 12:30:00,47.55,47.62,47.43,47.55,34400.0,27.7754,27.8163,27.7053,27.7754,34400.0
2010-01-21 13:00:00,47.58,47.66,47.46,47.63,30100.0,27.793,27.8397,27.7229,27.8222,30100.0
2010-01-21 13:30:00,47.66,47.79,47.66,47.76,36200.0,27.8397,27.9156,27.8397,27.8981,36200.0
2010-01-21 14:00:00,47.77,47.8,47.63,47.74,14800.0,27.9039,27.9215,27.8222,27.8864,14800.0
2010-01-21 14:30:00,47.76,47.81,47.69,47.74,40400.0,27.8981,27.9273,27.8572,27.8864,40400.0
2010-01-21 15:00:00,47.74,47.75,47.56,47.64,31900.0,27.8864,27.8923,27.7813,27.828,31900.0
2010-01-21 15:30:00,47.63,47.73,47.54,47.57,96800.0,27.8222,27.8806,27.7696,27.7871,96800.0
2010-01-22 09:30:00,47.29,47.48,47.19,47.4,51400.0,27.6236,27.7345,27.5652,27.6878,51400.0
2010-01-22 10:00:00,47.41,47.41,47.02,47.34,65800.0,27.6937,27.6937,27.4658,27.6528,65800.0
2010-01-22 10:30:00,47.32,47.45,47.28,47.41,52000.0,27.6411,27.717,27.6177,27.6937,52000.0
2010-01-22 11:00:00,47.46,47.6,47.42,47.59,130100.0,27.7229,27.8046,27.6995,27.7988,130100.0
2010-01-22 11:30:00,47.59,47.59,47.32,47.4,28400.0,27.7988,27.7988,27.6411,27.6878,28400.0
2010-01-22 12:00:00,47.41,47.54,47.31,47.54,19100.0,27.6937,27.7696,27.6352,27.7696,19100.0
2010-01-22 12:30:00,47.53,47.54,47.3,47.3,17300.0,27.7638,27.7696,27.6294,27.6294,17300.0
2010-01-22 13:00:00,47.3,47.34,47.23,47.26,19800.0,27.6294,27.6528,27.5885,27.606,19800.0
2010-01-22 13:30:00,47.24,47.25,46.96,47.05,50600.0,27.5944,27.6002,27.4308,27.4834,50600.0
2010-01-22 14:00:00,47.06,47.14,47.0,47.03,39600.0,27.4892,27.5359,27.4542,27.4717,39600.0
2010-01-22 14:30:00,47.0,47.09,46.81,46.82,47400.0,27.4542,27.5067,27.3432,27.349,47400.0
2010-01-22 15:00:00,46.81,46.88,46.5,46.64,88100.0,27.3432,27.3841,27.1621,27.2439,88100.0
2010-01-22 15:30:00,46.64,46.67,46.42,46.45,125600.0,27.2439,27.2614,27.1154,27.1329,125600.0
2010-01-25 09:30:00,47.46,47.66,47.43,47.56,65000.0,27.7229,27.8397,27.7053,27.7813,65000.0
2010-01-25 10:00:00,47.56,47.59,47.25,47.46,41600.0,27.7813,27.7988,27.6002,27.7229,41600.0
2010-01-25 10:30:00,47.45,47.47,47.24,47.39,33800.0,27.717,27.7287,27.5944,27.682,33800.0
2010-01-25 11:00:00,47.34,47.38,47.16,47.27,29500.0,27.6528,27.6761,27.5476,27.6119,29500.0
2010-01-25 11:30:00,47.27,47.31,47.08,47.28,23200.0,27.6119,27.6352,27.5009,27.6177,23200.0
2010-01-25 12:00:00,47.23,47.36,47.22,47.31,23100.0,27.5885,27.6645,27.5827,27.6352,23100.0
2010-01-25 12:30:00,47.29,47.37,47.27,47.34,11900.0,27.6236,27.6703,27.6119,27.6528,11900.0
2010-01-25 13:00:00,47.34,47.35,47.25,47.32,19600.0,27.6528,27.6586,27.6002,27.6411,19600.0
2010-01-25 13:30:00,47.32,47.34,47.27,47.28,21100.0,27.6411,27.6528,27.6119,27.6177,21100.0
2010-01-25 14:00:00,47.3,47.34,47.28,47.31,16000.0,27.6294,27.6528,27.6177,27.6352,16000.0
2010-01-25 14:30:00,47.31,47.41,47.27,47.4,16600.0,27.6352,27.6937,27.6119,27.6878,16600.0
2010-01-25 15:00:00,47.42,47.42,47.32,47.32,19200.0,27.6995,27.6995,27.6411,27.6411,19200.0
2010-01-25 15:30:00,47.31,47.38,47.21,47.3,47500.0,27.6352,27.6761,27.5768,27.6294,47500.0
2010-01-26 09:30:00,46.9,46.95,46.72,46.76,77000.0,27.3958,27.425,27.2906,27.314,77000.0
2010-01-26 10:00:00,46.76,47.23,46.76,47.1,43500.0,27.314,27.5885,27.314,27.5126,43500.0
2010-01-26 10:30:00,47.07,47.09,46.96,46.97,22400.0,27.4951,27.5067,27.4308,27.4366,22400.0
2010-01-26 11:00:00,47.01,47.24,47.0,47.24,12000.0,27.46,27.5944,27.4542,27.5944,12000.0
2010-01-26 11:30:00,47.24,47.34,47.23,47.29,19000.0,27.5944,27.6528,27.5885,27.6236,19000.0
2010-01-26 12:00:00,47.29,47.4,47.26,47.36,31000.0,27.6236,27.6878,27.606,27.6645,31000.0
2010-01-26 12:30:00,47.38,47.44,47.34,47.41,8500.0,27.6761,27.7112,27.6528,27.6937,8500.0
2010-01-26 13:00:00,47.4,47.4,47.29,47.3,17100.0,27.6878,27.6878,27.6236,27.6294,17100.0
2010-01-26 13:30:00,47.32,47.42,47.32,47.42,8600.0,27.6411,27.6995,27.6411,27.6995,8600.0
2010-01-26 14:00:00,47.43,47.43,47.26,47.26,19000.0,27.7053,27.7053,27.606,27.606,19000.0
2010-01-26 14:30:00,47.26,47.33,47.22,47.3,13900.0,27.606,27.6469,27.5827,27.6294,13900.0
2010-01-26 15:00:00,47.3,47.3,47.08,47.11,15200.0,27.6294,27.6294,27.5009,27.5184,15200.0
2010-01-26 15:30:00,47.13,47.13,46.91,47.01,62000.0,27.5301,27.5301,27.4016,27.46,62000.0
2010-01-27 09:30:00,46.75,46.98,46.7,46.81,52700.0,27.3081,27.4425,27.2789,27.3432,52700.0
2010-01-27 10:00:00,46.76,46.78,46.51,46.74,57800.0,27.314,27.3257,27.1679,27.3023,57800.0
2010-01-27 10:30:00,46.71,46.81,46.54,46.78,44400.0,27.2848,27.3432,27.1855,27.3257,44400.0
2010-01-27 11:00:00,46.76,46.8,46.62,46.71,30100.0,27.314,27.3373,27.2322,27.2848,30100.0
2010-01-27 11:30:00,46.72,46.81,46.66,46.78,24800.0,27.2906,27.3432,27.2556,27.3257,24800.0
2010-01-27 12:00:00,46.78,46.81,46.71,46.75,13600.0,27.3257,27.3432,27.2848,27.3081,13600.0
2010-01-27 12:30:00,46.72,46.74,46.6,46.67,26500.0,27.2906,27.3023,27.2205,27.2614,26500.0
2010-01-27 13:00:00,46.65,46.7,46.58,46.58,29200.0,27.2497,27.2789,27.2088,27.2088,29200.0
2010-01-27 13:30:00,46.59,46.71,46.56,46.62,39700.0,27.2147,27.2848,27.1971,27.2322,39700.0
2010-01-27 14:00:00,46.67,46.73,46.48,46.57,28100.0,27.2614,27.2965,27.1504,27.203,28100.0
2010-01-27 14:30:00,46.58,47.01,46.54,46.93,13600.0,27.2088,27.46,27.1855,27.4133,13600.0
2010-01-27 15:00:00,46.96,46.98,46.68,46.93,35200.0,27.4308,27.4425,27.2672,27.4133,35200.0
2010-01-27 15:30:00,46.93,47.15,46.93,47.09,71700.0,27.4133,27.5418,27.4133,27.5067,71700.0
2010-01-28 09:30:00,47.07,47.11,46.67,46.73,114000.0,27.4951,27.5184,27.2614,27.2965,114000.0
2010-01-28 10:00:00,46.7,46.7,46.27,46.35,65000.0,27.2789,27.2789,27.0278,27.0745,65000.0
2010-01-28 10:30:00,46.31,46.46,46.15,46.2,21500.0,27.0511,27.1387,26.9577,26.9869,21500.0
2010-01-28 11:00:00,46.22,46.22,45.97,46.0,54800.0,26.9985,26.9985,26.8525,26.87,54800.0
2010-01-28 11:30:00,45.97,46.04,45.72,46.03,50600.0,26.8525,26.8934,26.7065,26.8876,50600.0
2010-01-28 12:00:00,46.02,46.03,45.88,45.9,24100.0,26.8817,26.8876,26.7999,26.8116,24100.0
2010-01-28 12:30:00,45.9,46.02,45.87,46.02,17000.0,26.8116,26.8817,26.7941,26.8817,17000.0
2010-01-28 13:00:00,46.03,46.17,46.0,46.12,22300.0,26.8876,26.9693,26.87,26.9401,22300.0
2010-01-28 13:30:00,46.16,46.23,46.06,46.13,66800.0,26.9635,27.0044,26.9051,26.946,66800.0
2010-01-28 14:00:00,46.13,46.16,45.95,46.11,83300.0,26.946,26.9635,26.8408,26.9343,83300.0
2010-01-28 14:30:00,46.1,46.23,46.03,46.16,17000.0,26.9284,27.0044,26.8876,26.9635,17000.0
2010-01-28 15:00:00,46.15,46.33,46.15,46.24,18800.0,26.9577,27.0628,26.9577,27.0102,18800.0
2010-01-28 15:30:00,46.24,46.34,46.02,46.04,89600.0,27.0102,27.0686,26.8817,26.8934,89600.0
2010-01-29 09:30:00,46.26,46.41,46.14,46.33,110600.0,27.0219,27.1095,26.9518,27.0628,110600.0
2010-01-29 10:00:00,46.35,46.58,46.24,46.55,84900.0,27.0745,27.2088,27.0102,27.1913,84900.0
2010-01-29 10:30:00,46.55,46.59,46.31,46.42,53300.0,27.1913,27.2147,27.0511,27.1154,53300.0
2010-01-29 11:00:00,46.38,46.43,46.13,46.19,159700.0,27.092,27.1212,26.946,26.981,159700.0
2010-01-29 11:30:00,46.18,46.21,45.94,45.94,36900.0,26.9752,26.9927,26.835,26.835,36900.0
2010-01-29 12:00:00,45.93,46.06,45.86,46.0,49000.0,26.8291,26.9051,26.7883,26.87,49000.0
2010-01-29 12:30:00,46.0,46.09,45.93,46.04,23300.0,26.87,26.9226,26.8291,26.8934,23300.0
2010-01-29 13:00:00,46.09,46.11,46.01,46.06,16600.0,26.9226,26.9343,26.8759,26.9051,16600.0
2010-01-29 13:30:00,46.06,46.06,45.85,45.88,18900.0,26.9051,26.9051,26.7824,26.7999,18900.0
2010-01-29 14:00:00,45.9,45.98,45.83,45.87,45600.0,26.8116,26.8584,26.7707,26.7941,45600.0
2010-01-29 14:30:00,45.86,45.86,45.51,45.55,47400.0,26.7883,26.7883,26.5838,26.6072,47400.0
2010-01-29 15:00:00,45.61,45.66,45.43,45.51,53900.0,26.6422,26.6714,26.5371,26.5838,53900.0
2010-01-29 15:30:00,45.51,45.73,45.39,45.53,98000.0,26.5838,26.7123,26.5137,26.5955,98000.0
2010-02-01 09:30:00,46.28,46.44,46.19,46.37,83400.0,27.0336,27.1271,26.981,27.0862,83400.0
2010-02-01 10:00:00,46.38,46.59,46.24,46.49,70800.0,27.092,27.2147,27.0102,27.1563,70800.0
2010-02-01 10:30:00,46.49,46.53,46.36,46.38,129200.0,27.1563,27.1796,27.0803,27.092,129200.0
2010-02-01 11:00:00,46.33,46.53,46.32,46.5,24400.0,27.0628,27.1796,27.057,27.1621,24400.0
2010-02-01 11:30:00,46.47,46.54,46.36,46.36,17500.0,27.1446,27.1855,27.0803,27.0803,17500.0
2010-02-01 12:00:00,46.37,46.4,46.3,46.35,18700.0,27.0862,27.1037,27.0453,27.0745,18700.0
2010-02-01 12:30:00,46.36,46.48,46.34,46.44,8700.0,27.0803,27.1504,27.0686,27.1271,8700.0
2010-02-01 13:00:00,46.44,46.53,46.41,46.5,11000.0,27.1271,27.1796,27.1095,27.1621,11000.0
2010-02-01 13:30:00,46.46,46.47,46.38,46.44,19200.0,27.1387,27.1446,27.092,27.1271,19200.0
2010-02-01 14:00:00,46.44,46.45,46.33,46.41,26100.0,27.1271,27.1329,27.0628,27.1095,26100.0
2010-02-01 14:30:00,46.41,46.5,46.41,46.45,12300.0,27.1095,27.1621,27.1095,27.1329,12300.0
2010-02-01 15:00:00,46.45,46.48,46.37,46.46,10000.0,27.1329,27.1504,27.0862,27.1387,10000.0
2010-02-01 15:30:00,46.45,46.58,46.44,46.58,36300.0,27.1329,27.2088,27.1271,27.2088,36300.0
2010-02-02 09:30:00,46.87,46.9,46.73,46.84,46000.0,27.3782,27.3958,27.2965,27.3607,46000.0
2010-02-02 10:00:00,46.8,47.05,46.65,47.05,37500.0,27.3373,27.4834,27.2497,27.4834,37500.0
2010-02-02 10:30:00,47.08,47.16,47.02,47.05,46300.0,27.5009,27.5476,27.4658,27.4834,46300.0
2010-02-02 11:00:00,47.04,47.06,46.96,47.06,28900.0,27.4775,27.4892,27.4308,27.4892,28900.0
2010-02-02 11:30:00,47.05,47.1,47.02,47.03,34300.0,27.4834,27.5126,27.4658,27.4717,34300.0
2010-02-02 12:00:00,47.03,47.2,47.03,47.18,8200.0,27.4717,27.571,27.4717,27.5593,8200.0
2010-02-02 12:30:00,47.18,47.21,47.13,47.14,32600.0,27.5593,27.5768,27.5301,27.5359,32600.0
2010-02-02 13:00:00,47.14,47.18,47.07,47.18,31600.0,27.5359,27.5593,27.4951,27.5593,31600.0
2010-02-02 13:30:00,47.18,47.31,47.18,47.29,17200.0,27.5593,27.6352,27.5593,27.6236,17200.0
2010-02-02 14:00:00,47.28,47.32,47.17,47.25,18900.0,27.6177,27.6411,27.5535,27.6002,18900.0
2010-02-02 14:30:00,47.25,47.26,47.16,47.2,52800.0,27.6002,27.606,27.5476,27.571,52800.0
2010-02-02 15:00:00,47.2,47.36,47.19,47.3,33800.0,27.571,27.6645,27.5652,27.6294,33800.0
2010-02-02 15:30:00,47.29,47.31,47.22,47.3,36900.0,27.6236,27.6352,27.5827,27.6294,36900.0
2010-02-03 09:30:00,46.98,47.15,46.87,47.1,94300.0,27.4425,27.5418,27.3782,27.5126,94300.0
2010-02-03 10:00:00,47.08,47.08,46.7,46.71,46400.0,27.5009,27.5009,27.2789,27.2848,46400.0
2010-02-03 10:30:00,46.69,46.75,46.53,46.68,56900.0,27.2731,27.3081,27.1796,27.2672,56900.0
2010-02-03 11:00:00,46.74,46.77,46.62,46.64,22700.0,27.3023,27.3198,27.2322,27.2439,22700.0
2010-02-03 11:30:00,46.67,46.68,46.54,46.54,27300.0,27.2614,27.2672,27.1855,27.1855,27300.0
2010-02-03 12:00:00,46.52,46.65,46.51,46.59,10300.0,27.1738,27.2497,27.1679,27.2147,10300.0
2010-02-03 12:30:00,46.62,46.72,46.62,46.69,53200.0,27.2322,27.2906,27.2322,27.2731,53200.0
2010-02-03 13:00:00,46.66,46.84,46.66,46.78,40300.0,27.2556,27.3607,27.2556,27.3257,40300.0
2010-02-03 13:30:00,46.77,46.86,46.68,46.75,57100.0,27.3198,27.3724,27.2672,27.3081,57100.0
2010-02-03 14:00:00,46.77,46.77,46.65,46.65,11600.0,27.3198,27.3198,27.2497,27.2497,11600.0
2010-02-03 14:30:00,46.67,46.73,46.61,46.73,9000.0,27.2614,27.2965,27.2264,27.2965,9000.0
2010-02-03 15:00:00,46.72,46.81,46.69,46.73,37900.0,27.2906,27.3432,27.2731,27.2965,37900.0
2010-02-03 15:30:00,46.74,46.83,46.72,46.78,84600.0,27.3023,27.3549,27.2906,27.3257,84600.0
2010-02-04 09:30:00,45.77,45.86,45.24,45.28,128600.0,26.7357,26.7883,26.4261,26.4495,128600.0
2010-02-04 10:00:00,45.28,45.38,45.0,45.01,123500.0,26.4495,26.5079,26.2859,26.2917,123500.0
2010-02-04 10:30:00,45.01,45.15,44.97,44.97,112400.0,26.2917,26.3735,26.2684,26.2684,112400.0
2010-02-04 11:00:00,44.97,45.06,44.83,44.93,54000.0,26.2684,26.321,26.1866,26.245,54000.0
2010-02-04 11:30:00,44.98,44.99,44.62,44.88,66700.0,26.2742,26.2801,26.0639,26.2158,66700.0
2010-02-04 12:00:00,44.86,44.95,44.84,44.89,46900.0,26.2041,26.2567,26.1924,26.2216,46900.0
2010-02-04 12:30:00,44.87,44.9,44.69,44.87,31500.0,26.21,26.2275,26.1048,26.21,31500.0
2010-02-04 13:00:00,44.88,44.9,44.78,44.86,44700.0,26.2158,26.2275,26.1574,26.2041,44700.0
2010-02-04 13:30:00,44.88,44.9,44.74,44.75,45700.0,26.2158,26.2275,26.134,26.1399,45700.0
2010-02-04 14:00:00,44.71,44.88,44.7,44.82,41500.0,26.1165,26.2158,26.1107,26.1808,41500.0
2010-02-04 14:30:00,44.83,44.89,44.8,44.82,43200.0,26.1866,26.2216,26.1691,26.1808,43200.0
2010-02-04 15:00:00,44.83,44.83,44.66,44.72,52100.0,26.1866,26.1866,26.0873,26.1223,52100.0
2010-02-04 15:30:00,44.72,44.75,44.5,44.5,128800.0,26.1223,26.1399,25.9938,25.9938,128800.0
2010-02-05 09:30:00,44.08,44.31,43.67,43.86,264200.0,25.7485,25.8829,25.509,25.62,264200.0
2010-02-05 10:00:00,43.8,43.89,43.46,43.84,130600.0,25.5849,25.6375,25.3863,25.6083,130600.0
2010-02-05 10:30:00,43.84,43.97,43.76,43.79,87400.0,25.6083,25.6842,25.5616,25.5791,87400.0
2010-02-05 11:00:00,43.79,43.8,43.62,43.71,25600.0,25.5791,25.5849,25.4798,25.5324,25600.0
2010-02-05 11:30:00,43.65,43.65,43.2,43.3,68700.0,25.4973,25.4973,25.2345,25.2929,68700.0
2010-02-05 12:00:00,43.3,43.46,43.28,43.45,42100.0,25.2929,25.3863,25.2812,25.3805,42100.0
2010-02-05 12:30:00,43.38,43.44,43.27,43.31,43700.0,25.3396,25.3747,25.2754,25.2987,43700.0
2010-02-05 13:00:00,43.34,43.35,43.14,43.14,44100.0,25.3162,25.3221,25.1994,25.1994,44100.0
2010-02-05 13:30:00,43.15,43.19,42.81,42.82,63000.0,25.2053,25.2286,25.0067,25.0125,63000.0
2010-02-05 14:00:00,42.83,43.15,42.83,43.12,59300.0,25.0183,25.2053,25.0183,25.1877,59300.0
2010-02-05 14:30:00,43.15,43.23,43.05,43.18,35400.0,25.2053,25.252,25.1468,25.2228,35400.0
2010-02-05 15:00:00,43.16,43.71,43.16,43.59,497900.0,25.2111,25.5324,25.2111,25.4623,497900.0
2010-02-05 15:30:00,43.6,43.89,43.57,43.84,137900.0,25.4681,25.6375,25.4506,25.6083,137900.0
2010-02-08 09:30:00,43.77,43.78,43.37,43.55,139400.0,25.5674,25.5733,25.3338,25.4389,139400.0
2010-02-08 10:00:00,43.57,43.82,43.55,43.7,79100.0,25.4506,25.5966,25.4389,25.5265,79100.0
2010-02-08 10:30:00,43.7,43.97,43.64,43.97,84400.0,25.5265,25.6842,25.4915,25.6842,84400.0
2010-02-08 11:00:00,43.99,44.15,43.99,44.06,50700.0,25.6959,25.7894,25.6959,25.7368,50700.0
2010-02-08 11:30:00,44.03,44.08,43.93,43.95,24900.0,25.7193,25.7485,25.6609,25.6726,24900.0
2010-02-08 12:00:00,43.94,43.96,43.87,43.95,29900.0,25.6667,25.6784,25.6258,25.6726,29900.0
2010-02-08 12:30:00,43.95,43.97,43.9,43.94,9700.0,25.6726,25.6842,25.6434,25.6667,9700.0
2010-02-08 13:00:00,43.89,43.89,43.68,43.68,10300.0,25.6375,25.6375,25.5149,25.5149,10300.0
2010-02-08 13:30:00,43.71,43.71,43.56,43.59,24900.0,25.5324,25.5324,25.4448,25.4623,24900.0
2010-02-08 14:00:00,43.64,43.71,43.64,43.68,9500.0,25.4915,25.5324,25.4915,25.5149,9500.0
2010-02-08 14:30:00,43.67,43.69,43.54,43.59,49400.0,25.509,25.5207,25.4331,25.4623,49400.0
2010-02-08 15:00:00,43.6,43.62,43.4,43.45,50600.0,25.4681,25.4798,25.3513,25.3805,50600.0
2010-02-08 15:30:00,43.47,43.53,43.25,43.32,97100.0,25.3922,25.4272,25.2637,25.3046,97100.0
2010-02-09 09:30:00,44.38,44.54,44.31,44.41,135600.0,25.9237,26.0172,25.8829,25.9413,135600.0
2010-02-09 10:00:00,44.39,44.59,44.29,44.5,72800.0,25.9296,26.0464,25.8712,25.9938,72800.0
2010-02-09 10:30:00,44.49,44.56,44.24,44.27,80200.0,25.988,26.0289,25.842,25.8595,80200.0
2010-02-09 11:00:00,44.25,44.25,43.96,44.01,77200.0,25.8478,25.8478,25.6784,25.7076,77200.0
2010-02-09 11:30:00,44.04,44.86,43.99,44.76,200400.0,25.7251,26.2041,25.6959,26.1457,200400.0
2010-02-09 12:00:00,44.8,45.38,44.78,45.22,67000.0,26.1691,26.5079,26.1574,26.4144,67000.0
2010-02-09 12:30:00,45.22,45.4,44.74,45.0,94500.0,26.4144,26.5196,26.134,26.2859,94500.0
2010-02-09 13:00:00,45.0,45.22,45.0,45.05,31500.0,26.2859,26.4144,26.2859,26.3151,31500.0
2010-02-09 13:30:00,45.07,45.13,45.02,45.1,55600.0,26.3268,26.3618,26.2976,26.3443,55600.0
2010-02-09 14:00:00,45.12,45.12,44.97,45.05,33800.0,26.356,26.356,26.2684,26.3151,33800.0
2010-02-09 14:30:00,45.05,45.13,44.91,44.94,49600.0,26.3151,26.3618,26.2333,26.2509,49600.0
2010-02-09 15:00:00,44.93,45.16,44.92,45.14,57600.0,26.245,26.3794,26.2392,26.3677,57600.0
2010-02-09 15:30:00,45.13,45.17,44.96,45.06,214600.0,26.3618,26.3852,26.2625,26.321,214600.0
2010-02-10 09:30:00,44.7,44.84,44.61,44.75,138800.0,26.1107,26.1924,26.0581,26.1399,138800.0
2010-02-10 10:00:00,44.64,44.64,44.21,44.26,47100.0,26.0756,26.0756,25.8244,25.8536,47100.0
2010-02-10 10:30:00,44.21,44.48,44.2,44.48,30100.0,25.8244,25.9822,25.8186,25.9822,30100.0
2010-02-10 11:00:00,44.47,44.48,44.31,44.44,30100.0,25.9763,25.9822,25.8829,25.9588,30100.0
2010-02-10 11:30:00,44.45,44.57,44.43,44.46,43400.0,25.9646,26.0347,25.9529,25.9705,43400.0
2010-02-10 12:00:00,44.45,44.66,44.41,44.65,19000.0,25.9646,26.0873,25.9413,26.0815,19000.0
2010-02-10 12:30:00,44.69,44.74,44.61,44.61,12800.0,26.1048,26.134,26.0581,26.0581,12800.0
2010-02-10 13:00:00,44.64,44.77,44.6,44.77,17500.0,26.0756,26.1516,26.0523,26.1516,17500.0
2010-02-10 13:30:00,44.76,44.76,44.61,44.64,18100.0,26.1457,26.1457,26.0581,26.0756,18100.0
2010-02-10 14:00:00,44.65,44.71,44.6,44.65,15400.0,26.0815,26.1165,26.0523,26.0815,15400.0
2010-02-10 14:30:00,44.64,44.64,44.56,44.57,29300.0,26.0756,26.0756,26.0289,26.0347,29300.0
2010-02-10 15:00:00,44.58,44.68,44.58,44.66,25000.0,26.0406,26.099,26.0406,26.0873,25000.0
2010-02-10 15:30:00,44.64,44.66,44.5,44.65,300000.0,26.0756,26.0873,25.9938,26.0815,300000.0
2010-02-11 09:30:00,44.28,44.4,43.98,44.23,67200.0,25.8653,25.9354,25.6901,25.8361,67200.0
2010-02-11 10:00:00,44.15,44.4,44.05,44.27,28500.0,25.7894,25.9354,25.731,25.8595,28500.0
2010-02-11 10:30:00,44.27,44.27,43.96,44.0,45300.0,25.8595,25.8595,25.6784,25.7018,45300.0
2010-02-11 11:00:00,44.0,44.48,44.0,44.43,37300.0,25.7018,25.9822,25.7018,25.9529,37300.0
2010-02-11 11:30:00,44.45,44.73,44.44,44.66,55400.0,25.9646,26.1282,25.9588,26.0873,55400.0
2010-02-11 12:00:00,44.67,44.76,44.65,44.72,17300.0,26.0931,26.1457,26.0815,26.1223,17300.0
2010-02-11 12:30:00,44.71,44.76,44.69,44.76,12200.0,26.1165,26.1457,26.1048,26.1457,12200.0
2010-02-11 13:00:00,44.74,44.88,44.7,44.87,32100.0,26.134,26.2158,26.1107,26.21,32100.0
2010-02-11 13:30:00,44.88,45.01,44.86,44.93,33700.0,26.2158,26.2917,26.2041,26.245,33700.0
2010-02-11 14:00:00,44.93,45.02,44.92,45.02,5900.0,26.245,26.2976,26.2392,26.2976,5900.0
2010-02-11 14:30:00,45.02,45.03,44.93,44.93,9400.0,26.2976,26.3034,26.245,26.245,9400.0
2010-02-11 15:00:00,44.94,45.0,44.93,44.93,13100.0,26.2509,26.2859,26.245,26.245,13100.0
2010-02-11 15:30:00,44.9,45.05,44.89,45.05,54500.0,26.2275,26.3151,26.2216,26.3151,54500.0
2010-02-12 09:30:00,44.06,44.18,43.83,44.17,49100.0,25.7368,25.8069,25.6025,25.8011,49100.0
2010-02-12 10:00:00,44.15,44.27,43.91,44.25,31600.0,25.7894,25.8595,25.6492,25.8478,31600.0
2010-02-12 10:30:00,44.27,44.3,44.05,44.1,15500.0,25.8595,25.877,25.731,25.7602,15500.0
2010-02-12 11:00:00,44.07,44.28,44.03,44.21,14000.0,25.7427,25.8653,25.7193,25.8244,14000.0
2010-02-12 11:30:00,44.23,44.27,44.14,44.23,20600.0,25.8361,25.8595,25.7836,25.8361,20600.0
2010-02-12 12:00:00,44.23,44.54,44.23,44.44,21100.0,25.8361,26.0172,25.8361,25.9588,21100.0
2010-02-12 12:30:00,44.46,44.48,44.38,44.38,4900.0,25.9705,25.9822,25.9237,25.9237,4900.0
2010-02-12 13:00:00,44.4,44.41,44.09,44.17,12900.0,25.9354,25.9413,25.7543,25.8011,12900.0
2010-02-12 13:30:00,44.13,44.27,44.12,44.18,10400.0,25.7777,25.8595,25.7719,25.8069,10400.0
2010-02-12 14:00:00,44.19,44.47,44.18,44.44,239800.0,25.8128,25.9763,25.8069,25.9588,239800.0
2010-02-12 14:30:00,44.45,44.47,44.34,44.36,16900.0,25.9646,25.9763,25.9004,25.9121,16900.0
2010-02-12 15:00:00,44.37,44.37,44.25,44.31,24600.0,25.9179,25.9179,25.8478,25.8829,24600.0
2010-02-12 15:30:00,44.31,44.49,44.25,44.42,100300.0,25.8829,25.988,25.8478,25.9471,100300.0
2010-02-16 09:30:00,44.73,44.73,44.57,44.68,53700.0,26.1282,26.1282,26.0347,26.099,53700.0
2010-02-16 10:00:00,44.71,44.77,44.62,44.74,28000.0,26.1165,26.1516,26.0639,26.134,28000.0
2010-02-16 10:30:00,44.76,45.12,44.76,45.04,36800.0,26.1457,26.356,26.1457,26.3093,36800.0
2010-02-16 11:00:00,45.04,45.19,45.01,45.19,18900.0,26.3093,26.3969,26.2917,26.3969,18900.0
2010-02-16 11:30:00,45.21,45.44,45.21,45.36,32800.0,26.4086,26.5429,26.4086,26.4962,32800.0
2010-02-16 12:00:00,45.34,45.48,45.34,45.46,9700.0,26.4845,26.5663,26.4845,26.5546,9700.0
2010-02-16 12:30:00,45.47,45.5,45.43,45.44,8700.0,26.5604,26.578,26.5371,26.5429,8700.0
2010-02-16 13:00:00,45.46,45.51,45.41,45.51,11700.0,26.5546,26.5838,26.5254,26.5838,11700.0
2010-02-16 13:30:00,45.53,45.53,45.47,45.49,17900.0,26.5955,26.5955,26.5604,26.5721,17900.0
2010-02-16 14:00:00,45.53,45.56,45.46,45.54,14900.0,26.5955,26.613,26.5546,26.6013,14900.0
2010-02-16 14:30:00,45.51,45.55,45.46,45.53,34300.0,26.5838,26.6072,26.5546,26.5955,34300.0
2010-02-16 15:00:00,45.52,45.58,45.5,45.57,16300.0,26.5897,26.6247,26.578,26.6189,16300.0
2010-02-16 15:30:00,45.62,45.74,45.61,45.67,111800.0,26.6481,26.7182,26.6422,26.6773,111800.0
2010-02-17 09:30:00,45.85,45.92,45.77,45.83,32000.0,26.7824,26.8233,26.7357,26.7707,32000.0
2010-02-17 10:00:00,45.83,45.9,45.72,45.9,14700.0,26.7707,26.8116,26.7065,26.8116,14700.0
2010-02-17 10:30:00,45.91,45.96,45.64,45.67,30200.0,26.8175,26.8467,26.6597,26.6773,30200.0
2010-02-17 11:00:00,45.67,45.67,45.47,45.47,30800.0,26.6773,26.6773,26.5604,26.5604,30800.0
2010-02-17 11:30:00,45.45,45.6,45.45,45.56,15300.0,26.5488,26.6364,26.5488,26.613,15300.0
2010-02-17 12:00:00,45.61,45.67,45.58,45.64,14100.0,26.6422,26.6773,26.6247,26.6597,14100.0
2010-02-17 12:30:00,45.65,45.66,45.53,45.59,24800.0,26.6656,26.6714,26.5955,26.6305,24800.0
2010-02-17 13:00:00,45.62,45.66,45.59,45.62,12800.0,26.6481,26.6714,26.6305,26.6481,12800.0
2010-02-17 13:30:00,45.61,45.62,45.53,45.57,19400.0,26.6422,26.6481,26.5955,26.6189,19400.0
2010-02-17 14:00:00,45.57,45.59,45.45,45.55,24900.0,26.6189,26.6305,26.5488,26.6072,24900.0
2010-02-17 14:30:00,45.54,45.62,45.51,45.61,12800.0,26.6013,26.6481,26.5838,26.6422,12800.0
2010-02-17 15:00:00,45.61,45.65,45.57,45.58,26100.0,26.6422,26.6656,26.6189,26.6247,26100.0
2010-02-17 15:30:00,45.58,45.64,45.52,45.54,54900.0,26.6247,26.6597,26.5897,26.6013,54900.0
2010-02-18 09:30:00,45.5,45.82,45.48,45.73,20600.0,26.578,26.7649,26.5663,26.7123,20600.0
2010-02-18 10:00:00,45.71,45.83,45.63,45.64,13100.0,26.7006,26.7707,26.6539,26.6597,13100.0
2010-02-18 10:30:00,45.63,45.76,45.55,45.73,26400.0,26.6539,26.7298,26.6072,26.7123,26400.0
2010-02-18 11:00:00,45.71,45.75,45.62,45.63,24600.0,26.7006,26.724,26.6481,26.6539,24600.0
2010-02-18 11:30:00,45.61,45.66,45.54,45.55,9600.0,26.6422,26.6714,26.6013,26.6072,9600.0
2010-02-18 12:00:00,45.6,45.61,45.55,45.6,6100.0,26.6364,26.6422,26.6072,26.6364,6100.0
2010-02-18 12:30:00,45.6,45.6,45.48,45.59,129900.0,26.6364,26.6364,26.5663,26.6305,129900.0
2010-02-18 13:00:00,45.58,45.61,45.56,45.6,24600.0,26.6247,26.6422,26.613,26.6364,24600.0
2010-02-18 13:30:00,45.59,45.74,45.58,45.72,190000.0,26.6305,26.7182,26.6247,26.7065,190000.0
2010-02-18 14:00:00,45.72,45.87,45.65,45.83,110700.0,26.7065,26.7941,26.6656,26.7707,110700.0
2010-02-18 14:30:00,45.84,45.95,45.82,45.89,65700.0,26.7766,26.8408,26.7649,26.8058,65700.0
2010-02-18 15:00:00,45.88,45.88,45.8,45.81,25600.0,26.7999,26.7999,26.7532,26.7591,25600.0
2010-02-18 15:30:00,45.81,45.93,45.8,45.92,213800.0,26.7591,26.8291,26.7532,26.8233,213800.0
2010-02-19 09:30:00,45.25,45.35,45.17,45.17,87900.0,26.4319,26.4904,26.3852,26.3852,87900.0
2010-02-19 10:00:00,45.19,45.35,45.12,45.31,72500.0,26.3969,26.4904,26.356,26.467,72500.0
2010-02-19 10:30:00,45.29,45.45,45.26,45.39,50700.0,26.4553,26.5488,26.4378,26.5137,50700.0
2010-02-19 11:00:00,45.39,45.6,45.38,45.58,67600.0,26.5137,26.6364,26.5079,26.6247,67600.0
2010-02-19 11:30:00,45.59,45.59,45.43,45.58,52800.0,26.6305,26.6305,26.5371,26.6247,52800.0
2010-02-19 12:00:00,45.57,45.71,45.57,45.63,44300.0,26.6189,26.7006,26.6189,26.6539,44300.0
2010-02-19 12:30:00,45.65,45.65,45.56,45.65,29700.0,26.6656,26.6656,26.613,26.6656,29700.0
2010-02-19 13:00:00,45.63,45.69,45.62,45.64,61800.0,26.6539,26.689,26.6481,26.6597,61800.0
2010-02-19 13:30:00,45.63,45.69,45.61,45.62,42300.0,26.6539,26.689,26.6422,26.6481,42300.0
2010-02-19 14:00:00,45.62,45.65,45.57,45.63,54700.0,26.6481,26.6656,26.6189,26.6539,54700.0
2010-02-19 14:30:00,45.63,45.71,45.63,45.67,37400.0,26.6539,26.7006,26.6539,26.6773,37400.0
2010-02-19 15:00:00,45.66,45.67,45.62,45.63,39600.0,26.6714,26.6773,26.6481,26.6539,39600.0
2010-02-19 15:30:00,45.63,45.74,45.61,45.72,127800.0,26.6539,26.7182,26.6422,26.7065,127800.0
2010-02-22 09:30:00,45.88,45.94,45.73,45.81,55600.0,26.7999,26.835,26.7123,26.7591,55600.0
2010-02-22 10:00:00,45.79,45.82,45.59,45.82,22700.0,26.7474,26.7649,26.6305,26.7649,22700.0
2010-02-22 10:30:00,45.83,45.87,45.73,45.73,22700.0,26.7707,26.7941,26.7123,26.7123,22700.0
2010-02-22 11:00:00,45.75,45.75,45.6,45.62,44900.0,26.724,26.724,26.6364,26.6481,44900.0
2010-02-22 11:30:00,45.65,45.67,45.58,45.6,22300.0,26.6656,26.6773,26.6247,26.6364,22300.0
2010-02-22 12:00:00,45.61,45.69,45.59,45.61,14600.0,26.6422,26.689,26.6305,26.6422,14600.0
2010-02-22 12:30:00,45.62,45.69,45.61,45.65,14800.0,26.6481,26.689,26.6422,26.6656,14800.0
2010-02-22 13:00:00,45.66,45.68,45.58,45.6,9000.0,26.6714,26.6831,26.6247,26.6364,9000.0
2010-02-22 13:30:00,45.62,45.68,45.59,45.61,14900.0,26.6481,26.6831,26.6305,26.6422,14900.0
2010-02-22 14:00:00,45.61,45.72,45.61,45.69,41000.0,26.6422,26.7065,26.6422,26.689,41000.0
2010-02-22 14:30:00,45.69,45.83,45.69,45.8,60100.0,26.689,26.7707,26.689,26.7532,60100.0
2010-02-22 15:00:00,45.8,45.85,45.78,45.81,38300.0,26.7532,26.7824,26.7415,26.7591,38300.0
2010-02-22 15:30:00,45.83,45.83,45.63,45.65,61300.0,26.7707,26.7707,26.6539,26.6656,61300.0
2010-02-23 09:30:00,45.32,45.49,45.32,45.46,52400.0,26.4728,26.5721,26.4728,26.5546,52400.0
2010-02-23 10:00:00,45.41,45.41,44.94,44.95,62100.0,26.5254,26.5254,26.2509,26.2567,62100.0
2010-02-23 10:30:00,44.97,45.04,44.85,45.03,45400.0,26.2684,26.3093,26.1983,26.3034,45400.0
2010-02-23 11:00:00,45.02,45.09,44.87,44.89,53400.0,26.2976,26.3385,26.21,26.2216,53400.0
2010-02-23 11:30:00,44.91,45.05,44.89,44.95,30300.0,26.2333,26.3151,26.2216,26.2567,30300.0
2010-02-23 12:00:00,44.96,44.99,44.76,44.79,19900.0,26.2625,26.2801,26.1457,26.1632,19900.0
2010-02-23 12:30:00,44.79,44.83,44.62,44.74,717300.0,26.1632,26.1866,26.0639,26.134,717300.0
2010-02-23 13:00:00,44.77,44.88,44.72,44.85,288800.0,26.1516,26.2158,26.1223,26.1983,288800.0
2010-02-23 13:30:00,44.85,44.89,44.73,44.75,37800.0,26.1983,26.2216,26.1282,26.1399,37800.0
2010-02-23 14:00:00,44.76,44.8,44.7,44.72,49500.0,26.1457,26.1691,26.1107,26.1223,49500.0
2010-02-23 14:30:00,44.72,44.91,44.72,44.83,23500.0,26.1223,26.2333,26.1223,26.1866,23500.0
2010-02-23 15:00:00,44.84,44.9,44.78,44.86,22400.0,26.1924,26.2275,26.1574,26.2041,22400.0
2010-02-23 15:30:00,44.87,44.87,44.72,44.73,141200.0,26.21,26.21,26.1223,26.1282,141200.0
2010-02-24 09:30:00,44.86,45.16,44.86,45.05,79100.0,26.2041,26.3794,26.2041,26.3151,79100.0
2010-02-24 10:00:00,45.07,45.1,44.75,44.86,59200.0,26.3268,26.3443,26.1399,26.2041,59200.0
2010-02-24 10:30:00,44.84,45.39,44.81,45.24,65200.0,26.1924,26.5137,26.1749,26.4261,65200.0
2010-02-24 11:00:00,45.26,45.36,45.09,45.17,35800.0,26.4378,26.4962,26.3385,26.3852,35800.0
2010-02-24 11:30:00,45.17,45.19,45.11,45.17,17500.0,26.3852,26.3969,26.3502,26.3852,17500.0
2010-02-24 12:00:00,45.18,45.18,45.03,45.14,79900.0,26.391,26.391,26.3034,26.3677,79900.0
2010-02-24 12:30:00,45.12,45.15,45.08,45.08,7800.0,26.356,26.3735,26.3326,26.3326,7800.0
2010-02-24 13:00:00,45.06,45.2,45.05,45.18,107900.0,26.321,26.4027,26.3151,26.391,107900.0
2010-02-24 13:30:00,45.17,45.2,45.12,45.16,52400.0,26.3852,26.4027,26.356,26.3794,52400.0
2010-02-24 14:00:00,45.18,45.18,45.06,45.07,36100.0,26.391,26.391,26.321,26.3268,36100.0
2010-02-24 14:30:00,45.06,45.08,44.94,45.03,39500.0,26.321,26.3326,26.2509,26.3034,39500.0
2010-02-24 15:00:00,45.01,45.09,45.0,45.05,9300.0,26.2917,26.3385,26.2859,26.3151,9300.0
2010-02-24 15:30:00,45.02,45.23,45.0,45.21,314600.0,26.2976,26.4203,26.2859,26.4086,314600.0
2010-02-25 09:30:00,44.17,44.23,44.02,44.2,84700.0,25.8011,25.8361,25.7135,25.8186,84700.0
2010-02-25 10:00:00,44.17,44.3,44.09,44.3,53200.0,25.8011,25.877,25.7543,25.877,53200.0
2010-02-25 10:30:00,44.26,44.31,44.19,44.26,21100.0,25.8536,25.8829,25.8128,25.8536,21100.0
2010-02-25 11:00:00,44.24,44.25,44.09,44.11,39500.0,25.842,25.8478,25.7543,25.766,39500.0
2010-02-25 11:30:00,44.11,44.11,44.0,44.03,48900.0,25.766,25.766,25.7018,25.7193,48900.0
2010-02-25 12:00:00,44.04,44.18,44.01,44.11,59000.0,25.7251,25.8069,25.7076,25.766,59000.0
2010-02-25 12:30:00,44.12,44.3,44.1,44.27,389600.0,25.7719,25.877,25.7602,25.8595,389600.0
2010-02-25 13:00:00,44.26,44.31,44.22,44.28,104400.0,25.8536,25.8829,25.8303,25.8653,104400.0
2010-02-25 13:30:00,44.28,44.58,44.27,44.58,153100.0,25.8653,26.0406,25.8595,26.0406,153100.0
2010-02-25 14:00:00,44.59,44.66,44.48,44.5,70400.0,26.0464,26.0873,25.9822,25.9938,70400.0
2010-02-25 14:30:00,44.49,44.58,44.47,44.56,34000.0,25.988,26.0406,25.9763,26.0289,34000.0
2010-02-25 15:00:00,44.54,44.67,44.52,44.6,78800.0,26.0172,26.0931,26.0055,26.0523,78800.0
2010-02-25 15:30:00,44.62,44.85,44.59,44.82,375600.0,26.0639,26.1983,26.0464,26.1808,375600.0
2010-02-26 09:30:00,44.7,44.72,44.5,44.65,92600.0,26.1107,26.1223,25.9938,26.0815,92600.0
2010-02-26 10:00:00,44.62,44.72,44.34,44.7,60500.0,26.0639,26.1223,25.9004,26.1107,60500.0
2010-02-26 10:30:00,44.71,45.03,44.71,44.94,101600.0,26.1165,26.3034,26.1165,26.2509,101600.0
2010-02-26 11:00:00,44.92,45.2,44.89,45.09,106300.0,26.2392,26.4027,26.2216,26.3385,106300.0
2010-02-26 11:30:00,45.09,45.29,45.08,45.13,28600.0,26.3385,26.4553,26.3326,26.3618,28600.0
2010-02-26 12:00:00,45.11,45.11,44.93,45.0,75200.0,26.3502,26.3502,26.245,26.2859,75200.0
2010-02-26 12:30:00,44.97,45.02,44.91,44.96,28900.0,26.2684,26.2976,26.2333,26.2625,28900.0
2010-02-26 13:00:00,44.95,45.06,44.93,45.06,26600.0,26.2567,26.321,26.245,26.321,26600.0
2010-02-26 13:30:00,45.05,45.13,45.04,45.1,34200.0,26.3151,26.3618,26.3093,26.3443,34200.0
2010-02-26 14:00:00,45.1,45.11,45.05,45.11,20000.0,26.3443,26.3502,26.3151,26.3502,20000.0
2010-02-26 14:30:00,45.11,45.16,45.06,45.16,21000.0,26.3502,26.3794,26.321,26.3794,21000.0
2010-02-26 15:00:00,45.14,45.19,45.07,45.13,58800.0,26.3677,26.3969,26.3268,26.3618,58800.0
2010-02-26 15:30:00,45.14,45.23,45.06,45.18,225300.0,26.3677,26.4203,26.321,26.391,225300.0
2010-03-01 09:30:00,45.0,45.11,44.89,44.89,91900.0,26.2859,26.3502,26.2216,26.2216,91900.0
2010-03-01 10:00:00,44.9,45.23,44.84,44.85,95000.0,26.2275,26.4203,26.1924,26.1983,95000.0
2010-03-01 10:30:00,44.85,45.07,44.78,45.03,54100.0,26.1983,26.3268,26.1574,26.3034,54100.0
2010-03-01 11:00:00,45.03,45.23,45.01,45.19,50500.0,26.3034,26.4203,26.2917,26.3969,50500.0
2010-03-01 11:30:00,45.22,45.29,45.15,45.19,33400.0,26.4144,26.4553,26.3735,26.3969,33400.0
2010-03-01 12:00:00,45.24,45.29,45.18,45.22,42100.0,26.4261,26.4553,26.391,26.4144,42100.0
2010-03-01 12:30:00,45.21,45.27,45.21,45.23,12800.0,26.4086,26.4436,26.4086,26.4203,12800.0
2010-03-01 13:00:00,45.26,45.27,45.2,45.22,21500.0,26.4378,26.4436,26.4027,26.4144,21500.0
2010-03-01 13:30:00,45.22,45.34,45.22,45.33,22000.0,26.4144,26.4845,26.4144,26.4787,22000.0
2010-03-01 14:00:00,45.33,45.39,45.29,45.36,31900.0,26.4787,26.5137,26.4553,26.4962,31900.0
2010-03-01 14:30:00,45.37,45.39,45.32,45.37,155000.0,26.502,26.5137,26.4728,26.502,155000.0
2010-03-01 15:00:00,45.37,45.37,45.3,45.33,42100.0,26.502,26.502,26.4611,26.4787,42100.0
2010-03-01 15:30:00,45.33,45.34,45.25,45.31,71500.0,26.4787,26.4845,26.4319,26.467,71500.0
2010-03-02 09:30:00,45.76,45.81,45.57,45.65,162800.0,26.7298,26.7591,26.6189,26.6656,162800.0
2010-03-02 10:00:00,45.64,45.7,45.45,45.55,83800.0,26.6597,26.6948,26.5488,26.6072,83800.0
2010-03-02 10:30:00,45.54,45.79,45.51,45.71,61900.0,26.6013,26.7474,26.5838,26.7006,61900.0
2010-03-02 11:00:00,45.71,45.81,45.58,45.8,48900.0,26.7006,26.7591,26.6247,26.7532,48900.0
2010-03-02 11:30:00,45.79,45.85,45.76,45.82,25900.0,26.7474,26.7824,26.7298,26.7649,25900.0
2010-03-02 12:00:00,45.83,45.9,45.81,45.87,28100.0,26.7707,26.8116,26.7591,26.7941,28100.0
2010-03-02 12:30:00,45.87,45.94,45.81,45.92,30600.0,26.7941,26.835,26.7591,26.8233,30600.0
2010-03-02 13:00:00,45.92,46.01,45.92,45.97,96000.0,26.8233,26.8759,26.8233,26.8525,96000.0
2010-03-02 13:30:00,45.97,46.06,45.96,46.02,28000.0,26.8525,26.9051,26.8467,26.8817,28000.0
2010-03-02 14:00:00,46.02,46.05,45.87,45.87,35700.0,26.8817,26.8992,26.7941,26.7941,35700.0
2010-03-02 14:30:00,45.87,45.92,45.79,45.79,29400.0,26.7941,26.8233,26.7474,26.7474,29400.0
2010-03-02 15:00:00,45.81,45.88,45.73,45.76,47700.0,26.7591,26.7999,26.7123,26.7298,47700.0
2010-03-02 15:30:00,45.73,45.83,45.7,45.81,104000.0,26.7123,26.7707,26.6948,26.7591,104000.0
2010-03-03 09:30:00,46.19,46.47,46.16,46.39,29200.0,26.981,27.1446,26.9635,27.0978,29200.0
2010-03-03 10:00:00,46.4,46.5,46.34,46.44,26300.0,27.1037,27.1621,27.0686,27.1271,26300.0
2010-03-03 10:30:00,46.43,46.69,46.41,46.61,47300.0,27.1212,27.2731,27.1095,27.2264,47300.0
2010-03-03 11:00:00,46.64,46.73,46.6,46.71,56100.0,27.2439,27.2965,27.2205,27.2848,56100.0
2010-03-03 11:30:00,46.74,46.74,46.66,46.71,14300.0,27.3023,27.3023,27.2556,27.2848,14300.0
2010-03-03 12:00:00,46.7,46.72,46.63,46.66,7100.0,27.2789,27.2906,27.238,27.2556,7100.0
2010-03-03 12:30:00,46.67,46.68,46.54,46.56,59300.0,27.2614,27.2672,27.1855,27.1971,59300.0
2010-03-03 13:00:00,46.56,46.64,46.55,46.56,36800.0,27.1971,27.2439,27.1913,27.1971,36800.0
2010-03-03 13:30:00,46.56,46.62,46.54,46.62,17400.0,27.1971,27.2322,27.1855,27.2322,17400.0
2010-03-03 14:00:00,46.63,46.64,46.44,46.46,16600.0,27.238,27.2439,27.1271,27.1387,16600.0
2010-03-03 14:30:00,46.47,46.54,46.35,46.36,42000.0,27.1446,27.1855,27.0745,27.0803,42000.0
2010-03-03 15:00:00,46.35,46.51,46.35,46.5,65800.0,27.0745,27.1679,27.0745,27.1621,65800.0
2010-03-03 15:30:00,46.5,46.56,46.43,46.51,400700.0,27.1621,27.1971,27.1212,27.1679,400700.0
2010-03-04 09:30:00,46.65,46.74,46.58,46.65,80500.0,27.2497,27.3023,27.2088,27.2497,80500.0
2010-03-04 10:00:00,46.59,46.68,46.28,46.36,27700.0,27.2147,27.2672,27.0336,27.0803,27700.0
2010-03-04 10:30:00,46.32,46.32,46.13,46.3,34300.0,27.057,27.057,26.946,27.0453,34300.0
2010-03-04 11:00:00,46.29,46.44,46.28,46.4,7200.0,27.0394,27.1271,27.0336,27.1037,7200.0
2010-03-04 11:30:00,46.37,46.4,46.17,46.26,23100.0,27.0862,27.1037,26.9693,27.0219,23100.0
2010-03-04 12:00:00,46.26,46.27,46.19,46.26,12800.0,27.0219,27.0278,26.981,27.0219,12800.0
2010-03-04 12:30:00,46.26,46.29,46.2,46.28,14500.0,27.0219,27.0394,26.9869,27.0336,14500.0
2010-03-04 13:00:00,46.27,46.32,46.2,46.23,10900.0,27.0278,27.057,26.9869,27.0044,10900.0
2010-03-04 13:30:00,46.23,46.23,46.14,46.2,6200.0,27.0044,27.0044,26.9518,26.9869,6200.0
2010-03-04 14:00:00,46.18,46.23,46.17,46.23,64900.0,26.9752,27.0044,26.9693,27.0044,64900.0
2010-03-04 14:30:00,46.21,46.31,46.21,46.28,44500.0,26.9927,27.0511,26.9927,27.0336,44500.0
2010-03-04 15:00:00,46.29,46.33,46.24,46.3,48900.0,27.0394,27.0628,27.0102,27.0453,48900.0
2010-03-04 15:30:00,46.32,46.43,46.24,46.32,203200.0,27.057,27.1212,27.0102,27.057,203200.0
2010-03-05 09:30:00,46.67,46.95,46.62,46.88,87000.0,27.2614,27.425,27.2322,27.3841,87000.0
2010-03-05 10:00:00,46.86,47.12,46.84,47.09,52900.0,27.3724,27.5243,27.3607,27.5067,52900.0
2010-03-05 10:30:00,47.09,47.12,47.04,47.09,30000.0,27.5067,27.5243,27.4775,27.5067,30000.0
2010-03-05 11:00:00,47.09,47.27,47.09,47.25,36600.0,27.5067,27.6119,27.5067,27.6002,36600.0
2010-03-05 11:30:00,47.23,47.23,47.1,47.13,21500.0,27.5885,27.5885,27.5126,27.5301,21500.0
2010-03-05 12:00:00,47.12,47.19,47.1,47.18,12400.0,27.5243,27.5652,27.5126,27.5593,12400.0
2010-03-05 12:30:00,47.16,47.23,47.14,47.23,9400.0,27.5476,27.5885,27.5359,27.5885,9400.0
2010-03-05 13:00:00,47.25,47.32,47.24,47.3,10700.0,27.6002,27.6411,27.5944,27.6294,10700.0
2010-03-05 13:30:00,47.3,47.33,47.25,47.32,14800.0,27.6294,27.6469,27.6002,27.6411,14800.0
2010-03-05 14:00:00,47.31,47.35,47.31,47.34,118200.0,27.6352,27.6586,27.6352,27.6528,118200.0
2010-03-05 14:30:00,47.34,47.48,47.34,47.48,110100.0,27.6528,27.7345,27.6528,27.7345,110100.0
2010-03-05 15:00:00,47.49,47.57,47.47,47.5,95400.0,27.7404,27.7871,27.7287,27.7462,95400.0
2010-03-05 15:30:00,47.5,47.56,47.49,47.54,257000.0,27.7462,27.7813,27.7404,27.7696,257000.0
2010-03-08 09:30:00,47.52,47.62,47.45,47.45,211100.0,27.7579,27.8163,27.717,27.717,211100.0
2010-03-08 10:00:00,47.44,47.51,47.42,47.44,41500.0,27.7112,27.7521,27.6995,27.7112,41500.0
2010-03-08 10:30:00,47.44,47.44,47.29,47.44,35000.0,27.7112,27.7112,27.6236,27.7112,35000.0
2010-03-08 11:00:00,47.45,47.45,47.24,47.24,48800.0,27.717,27.717,27.5944,27.5944,48800.0
2010-03-08 11:30:00,47.25,47.32,47.21,47.26,21000.0,27.6002,27.6411,27.5768,27.606,21000.0
2010-03-08 12:00:00,47.25,47.36,47.22,47.35,14900.0,27.6002,27.6645,27.5827,27.6586,14900.0
2010-03-08 12:30:00,47.34,47.37,47.27,47.37,13600.0,27.6528,27.6703,27.6119,27.6703,13600.0
2010-03-08 13:00:00,47.39,47.44,47.38,47.42,40700.0,27.682,27.7112,27.6761,27.6995,40700.0
2010-03-08 13:30:00,47.42,47.47,47.42,47.45,12200.0,27.6995,27.7287,27.6995,27.717,12200.0
2010-03-08 14:00:00,47.45,47.47,47.39,47.42,18000.0,27.717,27.7287,27.682,27.6995,18000.0
2010-03-08 14:30:00,47.42,47.46,47.39,47.4,24000.0,27.6995,27.7229,27.682,27.6878,24000.0
2010-03-08 15:00:00,47.4,47.46,47.38,47.44,13300.0,27.6878,27.7229,27.6761,27.7112,13300.0
2010-03-08 15:30:00,47.43,47.45,47.33,47.35,55800.0,27.7053,27.717,27.6469,27.6586,55800.0
2010-03-09 09:30:00,46.85,46.97,46.79,46.93,36100.0,27.3665,27.4366,27.3315,27.4133,36100.0
2010-03-09 10:00:00,46.91,47.06,46.91,47.0,30000.0,27.4016,27.4892,27.4016,27.4542,30000.0
2010-03-09 10:30:00,46.99,47.1,46.97,47.1,47300.0,27.4483,27.5126,27.4366,27.5126,47300.0
2010-03-09 11:00:00,47.09,47.09,46.97,47.06,49600.0,27.5067,27.5067,27.4366,27.4892,49600.0
2010-03-09 11:30:00,47.02,47.09,46.99,47.09,22800.0,27.4658,27.5067,27.4483,27.5067,22800.0
2010-03-09 12:00:00,47.09,47.17,47.06,47.17,18300.0,27.5067,27.5535,27.4892,27.5535,18300.0
2010-03-09 12:30:00,47.19,47.27,47.12,47.26,44300.0,27.5652,27.6119,27.5243,27.606,44300.0
2010-03-09 13:00:00,47.28,47.34,47.25,47.29,47100.0,27.6177,27.6528,27.6002,27.6236,47100.0
2010-03-09 13:30:00,47.29,47.32,47.22,47.22,32800.0,27.6236,27.6411,27.5827,27.5827,32800.0
2010-03-09 14:00:00,47.22,47.28,47.21,47.27,40800.0,27.5827,27.6177,27.5768,27.6119,40800.0
2010-03-09 14:30:00,47.28,47.31,47.13,47.14,45800.0,27.6177,27.6352,27.5301,27.5359,45800.0
2010-03-09 15:00:00,47.13,47.15,47.0,47.02,41800.0,27.5301,27.5418,27.4542,27.4658,41800.0
2010-03-09 15:30:00,47.02,47.15,47.02,47.09,56900.0,27.4658,27.5418,27.4658,27.5067,56900.0
2010-03-10 09:30:00,47.21,47.39,47.15,47.28,20000.0,27.5768,27.682,27.5418,27.6177,20000.0
2010-03-10 10:00:00,47.31,47.5,47.31,47.49,13100.0,27.6352,27.7462,27.6352,27.7404,13100.0
2010-03-10 10:30:00,47.51,47.67,47.51,47.62,24200.0,27.7521,27.8455,27.7521,27.8163,24200.0
2010-03-10 11:00:00,47.66,47.73,47.64,47.65,22100.0,27.8397,27.8806,27.828,27.8339,22100.0
2010-03-10 11:30:00,47.64,47.66,47.44,47.53,64500.0,27.828,27.8397,27.7112,27.7638,64500.0
2010-03-10 12:00:00,47.51,47.51,47.33,47.33,24900.0,27.7521,27.7521,27.6469,27.6469,24900.0
2010-03-10 12:30:00,47.3,47.47,47.26,47.47,10100.0,27.6294,27.7287,27.606,27.7287,10100.0
2010-03-10 13:00:00,47.46,47.53,47.41,47.45,13200.0,27.7229,27.7638,27.6937,27.717,13200.0
2010-03-10 13:30:00,47.46,47.49,47.41,47.41,8900.0,27.7229,27.7404,27.6937,27.6937,8900.0
2010-03-10 14:00:00,47.42,47.6,47.39,47.59,12400.0,27.6995,27.8046,27.682,27.7988,12400.0
2010-03-10 14:30:00,47.57,47.61,47.52,47.52,20900.0,27.7871,27.8105,27.7579,27.7579,20900.0
2010-03-10 15:00:00,47.53,47.53,47.44,47.44,40400.0,27.7638,27.7638,27.7112,27.7112,40400.0
2010-03-10 15:30:00,47.43,47.55,47.4,47.52,111200.0,27.7053,27.7754,27.6878,27.7579,111200.0
2010-03-11 09:30:00,47.43,47.49,47.22,47.29,67700.0,27.7053,27.7404,27.5827,27.6236,67700.0
2010-03-11 10:00:00,47.32,47.47,47.32,47.4,24900.0,27.6411,27.7287,27.6411,27.6878,24900.0
2010-03-11 10:30:00,47.41,47.59,47.41,47.54,17600.0,27.6937,27.7988,27.6937,27.7696,17600.0
2010-03-11 11:00:00,47.54,47.56,47.44,47.51,15600.0,27.7696,27.7813,27.7112,27.7521,15600.0
2010-03-11 11:30:00,47.52,47.56,47.43,47.49,29100.0,27.7579,27.7813,27.7053,27.7404,29100.0
2010-03-11 12:00:00,47.48,47.51,47.37,47.42,10900.0,27.7345,27.7521,27.6703,27.6995,10900.0
2010-03-11 12:30:00,47.42,47.51,47.4,47.5,7700.0,27.6995,27.7521,27.6878,27.7462,7700.0
2010-03-11 13:00:00,47.51,47.56,47.47,47.54,8800.0,27.7521,27.7813,27.7287,27.7696,8800.0
2010-03-11 13:30:00,47.53,47.54,47.42,47.45,62600.0,27.7638,27.7696,27.6995,27.717,62600.0
2010-03-11 14:00:00,47.46,47.48,47.41,47.46,46600.0,27.7229,27.7345,27.6937,27.7229,46600.0
2010-03-11 14:30:00,47.46,47.55,47.46,47.51,10000.0,27.7229,27.7754,27.7229,27.7521,10000.0
2010-03-11 15:00:00,47.52,47.76,47.52,47.7,51800.0,27.7579,27.8981,27.7579,27.8631,51800.0
2010-03-11 15:30:00,47.69,47.78,47.61,47.78,180200.0,27.8572,27.9098,27.8105,27.9098,180200.0
2010-03-12 09:30:00,48.12,48.2,47.96,48.05,143400.0,28.1084,28.1551,28.0149,28.0675,143400.0
2010-03-12 10:00:00,48.0,48.0,47.78,47.89,74500.0,28.0383,28.0383,27.9098,27.974,74500.0
2010-03-12 10:30:00,47.89,47.97,47.84,47.94,44100.0,27.974,28.0208,27.9448,28.0032,44100.0
2010-03-12 11:00:00,47.92,48.03,47.86,47.97,38000.0,27.9916,28.0558,27.9565,28.0208,38000.0
2010-03-12 11:30:00,47.98,48.0,47.89,47.91,33400.0,28.0266,28.0383,27.974,27.9857,33400.0
2010-03-12 12:00:00,47.89,47.93,47.87,47.9,20500.0,27.974,27.9974,27.9624,27.9799,20500.0
2010-03-12 12:30:00,47.9,47.9,47.82,47.87,31600.0,27.9799,27.9799,27.9332,27.9624,31600.0
2010-03-12 13:00:00,47.86,47.9,47.86,47.9,20700.0,27.9565,27.9799,27.9565,27.9799,20700.0
2010-03-12 13:30:00,47.91,47.95,47.85,47.89,39300.0,27.9857,28.0091,27.9507,27.974,39300.0
2010-03-12 14:00:00,47.94,47.96,47.91,47.92,18500.0,28.0032,28.0149,27.9857,27.9916,18500.0
2010-03-12 14:30:00,47.9,47.93,47.86,47.86,37000.0,27.9799,27.9974,27.9565,27.9565,37000.0
2010-03-12 15:00:00,47.86,47.89,47.8,47.81,44700.0,27.9565,27.974,27.9215,27.9273,44700.0
2010-03-12 15:30:00,47.82,47.98,47.8,47.97,154600.0,27.9332,28.0266,27.9215,28.0208,154600.0
2010-03-15 09:30:00,47.65,47.72,47.55,47.55,31500.0,27.8339,27.8747,27.7754,27.7754,31500.0
2010-03-15 10:00:00,47.53,47.62,47.51,47.6,24600.0,27.7638,27.8163,27.7521,27.8046,24600.0
2010-03-15 10:30:00,47.6,47.62,47.51,47.52,15800.0,27.8046,27.8163,27.7521,27.7579,15800.0
2010-03-15 11:00:00,47.53,47.53,47.23,47.31,34000.0,27.7638,27.7638,27.5885,27.6352,34000.0
2010-03-15 11:30:00,47.31,47.33,47.25,47.33,18100.0,27.6352,27.6469,27.6002,27.6469,18100.0
2010-03-15 12:00:00,47.32,47.32,47.21,47.3,33500.0,27.6411,27.6411,27.5768,27.6294,33500.0
2010-03-15 12:30:00,47.26,47.33,47.24,47.3,18600.0,27.606,27.6469,27.5944,27.6294,18600.0
2010-03-15 13:00:00,47.27,47.37,47.27,47.36,76500.0,27.6119,27.6703,27.6119,27.6645,76500.0
2010-03-15 13:30:00,47.36,47.42,47.36,47.4,30100.0,27.6645,27.6995,27.6645,27.6878,30100.0
2010-03-15 14:00:00,47.4,47.4,47.33,47.38,32800.0,27.6878,27.6878,27.6469,27.6761,32800.0
2010-03-15 14:30:00,47.37,47.49,47.32,47.45,22200.0,27.6703,27.7404,27.6411,27.717,22200.0
2010-03-15 15:00:00,47.48,47.58,47.46,47.57,23700.0,27.7345,27.793,27.7229,27.7871,23700.0
2010-03-15 15:30:00,47.59,47.62,47.52,47.52,65000.0,27.7988,27.8163,27.7579,27.7579,65000.0
2010-03-16 09:30:00,47.79,47.82,47.68,47.69,24100.0,27.9156,27.9332,27.8514,27.8572,24100.0
2010-03-16 10:00:00,47.74,47.85,47.71,47.83,39400.0,27.8864,27.9507,27.8689,27.939,39400.0
2010-03-16 10:30:00,47.84,48.04,47.81,48.04,29900.0,27.9448,28.0617,27.9273,28.0617,29900.0
2010-03-16 11:00:00,48.03,48.15,48.03,48.13,24500.0,28.0558,28.1259,28.0558,28.1142,24500.0
2010-03-16 11:30:00,48.14,48.19,48.09,48.15,18800.0,28.1201,28.1493,28.0909,28.1259,18800.0
2010-03-16 12:00:00,48.15,48.17,48.11,48.14,21800.0,28.1259,28.1376,28.1026,28.1201,21800.0
2010-03-16 12:30:00,48.12,48.13,48.05,48.07,42100.0,28.1084,28.1142,28.0675,28.0792,42100.0
2010-03-16 13:00:00,48.07,48.1,48.0,48.02,14800.0,28.0792,28.0967,28.0383,28.05,14800.0
2010-03-16 13:30:00,48.0,48.01,47.93,47.94,52500.0,28.0383,28.0441,27.9974,28.0032,52500.0
2010-03-16 14:00:00,47.94,48.2,47.91,48.13,57400.0,28.0032,28.1551,27.9857,28.1142,57400.0
2010-03-16 14:30:00,48.12,48.15,47.97,48.14,35000.0,28.1084,28.1259,28.0208,28.1201,35000.0
2010-03-16 15:00:00,48.12,48.25,48.1,48.24,30300.0,28.1084,28.1843,28.0967,28.1785,30300.0
2010-03-16 15:30:00,48.22,48.38,48.21,48.36,149700.0,28.1668,28.2603,28.161,28.2486,149700.0
2010-03-17 09:30:00,48.58,48.62,48.55,48.62,64200.0,28.3771,28.4005,28.3596,28.4005,64200.0
2010-03-17 10:00:00,48.63,48.66,48.54,48.58,28200.0,28.4063,28.4238,28.3537,28.3771,28200.0
2010-03-17 10:30:00,48.57,48.58,48.49,48.57,27800.0,28.3713,28.3771,28.3245,28.3713,27800.0
2010-03-17 11:00:00,48.57,48.61,48.48,48.54,32800.0,28.3713,28.3946,28.3187,28.3537,32800.0
2010-03-17 11:30:00,48.56,48.58,48.49,48.51,36700.0,28.3654,28.3771,28.3245,28.3362,36700.0
2010-03-17 12:00:00,48.51,48.58,48.51,48.52,9400.0,28.3362,28.3771,28.3362,28.342,9400.0
2010-03-17 12:30:00,48.52,48.64,48.52,48.64,8700.0,28.342,28.4121,28.342,28.4121,8700.0
2010-03-17 13:00:00,48.64,48.71,48.64,48.7,19000.0,28.4121,28.453,28.4121,28.4472,19000.0
2010-03-17 13:30:00,48.7,48.8,48.69,48.78,23500.0,28.4472,28.5056,28.4413,28.4939,23500.0
2010-03-17 14:00:00,48.76,48.77,48.7,48.71,15300.0,28.4822,28.4881,28.4472,28.453,15300.0
2010-03-17 14:30:00,48.71,48.73,48.57,48.57,42900.0,28.453,28.4647,28.3713,28.3713,42900.0
2010-03-17 15:00:00,48.55,48.61,48.5,48.52,29600.0,28.3596,28.3946,28.3304,28.342,29600.0
2010-03-17 15:30:00,48.51,48.6,48.48,48.56,62000.0,28.3362,28.3888,28.3187,28.3654,62000.0
2010-03-18 09:30:00,48.46,48.46,48.35,48.41,59000.0,28.307,28.307,28.2427,28.2778,59000.0
2010-03-18 10:00:00,48.4,48.48,48.31,48.32,26800.0,28.272,28.3187,28.2194,28.2252,26800.0
2010-03-18 10:30:00,48.32,48.32,48.14,48.18,76900.0,28.2252,28.2252,28.1201,28.1434,76900.0
2010-03-18 11:00:00,48.19,48.22,48.06,48.08,18400.0,28.1493,28.1668,28.0733,28.085,18400.0
2010-03-18 11:30:00,48.05,48.07,47.85,47.95,24500.0,28.0675,28.0792,27.9507,28.0091,24500.0
2010-03-18 12:00:00,47.93,48.01,47.85,48.01,12800.0,27.9974,28.0441,27.9507,28.0441,12800.0
2010-03-18 12:30:00,48.02,48.04,47.97,48.03,11200.0,28.05,28.0617,28.0208,28.0558,11200.0
2010-03-18 13:00:00,48.03,48.16,48.03,48.13,22300.0,28.0558,28.1318,28.0558,28.1142,22300.0
2010-03-18 13:30:00,48.14,48.2,48.14,48.2,12600.0,28.1201,28.1551,28.1201,28.1551,12600.0
2010-03-18 14:00:00,48.19,48.22,48.16,48.2,12200.0,28.1493,28.1668,28.1318,28.1551,12200.0
2010-03-18 14:30:00,48.2,48.26,48.15,48.16,13600.0,28.1551,28.1902,28.1259,28.1318,13600.0
2010-03-18 15:00:00,48.2,48.21,48.16,48.19,15200.0,28.1551,28.161,28.1318,28.1493,15200.0
2010-03-18 15:30:00,48.2,48.25,48.11,48.15,84000.0,28.1551,28.1843,28.1026,28.1259,84000.0
2010-03-19 09:30:00,48.07,48.11,47.88,47.88,27700.0,28.0792,28.1026,27.9682,27.9682,27700.0
2010-03-19 10:00:00,47.9,47.9,47.55,47.6,92800.0,27.9799,27.9799,27.7754,27.8046,92800.0
2010-03-19 10:30:00,47.61,47.67,47.5,47.57,42900.0,27.8105,27.8455,27.7462,27.7871,42900.0
2010-03-19 11:00:00,47.56,47.57,47.28,47.34,51800.0,27.7813,27.7871,27.6177,27.6528,51800.0
2010-03-19 11:30:00,47.31,47.47,47.3,47.45,15000.0,27.6352,27.7287,27.6294,27.717,15000.0
2010-03-19 12:00:00,47.44,47.5,47.37,47.46,6100.0,27.7112,27.7462,27.6703,27.7229,6100.0
2010-03-19 12:30:00,47.47,47.5,47.44,47.49,19400.0,27.7287,27.7462,27.7112,27.7404,19400.0
2010-03-19 13:00:00,47.53,47.54,47.49,47.53,17000.0,27.7638,27.7696,27.7404,27.7638,17000.0
2010-03-19 13:30:00,47.52,47.54,47.45,47.53,15800.0,27.7579,27.7696,27.717,27.7638,15800.0
2010-03-19 14:00:00,47.55,47.61,47.53,47.59,27100.0,27.7754,27.8105,27.7638,27.7988,27100.0
2010-03-19 14:30:00,47.58,47.58,47.48,47.53,19900.0,27.793,27.793,27.7345,27.7638,19900.0
2010-03-19 15:00:00,47.52,47.6,47.52,47.55,19500.0,27.7579,27.8046,27.7579,27.7754,19500.0
2010-03-19 15:30:00,47.51,47.58,47.4,47.52,95600.0,27.7521,27.793,27.6878,27.7579,95600.0
2010-03-22 09:30:00,46.81,47.1,46.73,47.05,82900.0,27.3432,27.5126,27.2965,27.4834,82900.0
2010-03-22 10:00:00,47.03,47.23,46.95,47.21,30200.0,27.4717,27.5885,27.425,27.5768,30200.0
2010-03-22 10:30:00,47.23,47.44,47.2,47.41,58000.0,27.5885,27.7112,27.571,27.6937,58000.0
2010-03-22 11:00:00,47.4,47.54,47.4,47.42,47600.0,27.6878,27.7696,27.6878,27.6995,47600.0
2010-03-22 11:30:00,47.42,47.47,47.3,47.47,53200.0,27.6995,27.7287,27.6294,27.7287,53200.0
2010-03-22 12:00:00,47.46,47.51,47.39,47.5,18500.0,27.7229,27.7521,27.682,27.7462,18500.0
2010-03-22 12:30:00,47.51,47.63,47.51,47.59,34500.0,27.7521,27.8222,27.7521,27.7988,34500.0
2010-03-22 13:00:00,47.59,47.68,47.59,47.61,20700.0,27.7988,27.8514,27.7988,27.8105,20700.0
2010-03-22 13:30:00,47.6,47.65,47.59,47.6,16000.0,27.8046,27.8339,27.7988,27.8046,16000.0
2010-03-22 14:00:00,47.56,47.6,47.51,47.59,24000.0,27.7813,27.8046,27.7521,27.7988,24000.0
2010-03-22 14:30:00,47.59,47.69,47.58,47.63,17700.0,27.7988,27.8572,27.793,27.8222,17700.0
2010-03-22 15:00:00,47.64,47.68,47.6,47.64,20400.0,27.828,27.8514,27.8046,27.828,20400.0
2010-03-22 15:30:00,47.64,47.7,47.6,47.67,82900.0,27.828,27.8631,27.8046,27.8455,82900.0
2010-03-23 09:30:00,47.65,47.65,47.47,47.58,58500.0,27.8339,27.8339,27.7287,27.793,58500.0
2010-03-23 10:00:00,47.58,47.81,47.55,47.77,27600.0,27.793,27.9273,27.7754,27.9039,27600.0
2010-03-23 10:30:00,47.76,47.82,47.63,47.64,17600.0,27.8981,27.9332,27.8222,27.828,17600.0
2010-03-23 11:00:00,47.61,47.64,47.52,47.61,21800.0,27.8105,27.828,27.7579,27.8105,21800.0
2010-03-23 11:30:00,47.61,47.79,47.57,47.78,26000.0,27.8105,27.9156,27.7871,27.9098,26000.0
2010-03-23 12:00:00,47.79,47.98,47.76,47.88,74200.0,27.9156,28.0266,27.8981,27.9682,74200.0
2010-03-23 12:30:00,47.9,47.9,47.71,47.75,112500.0,27.9799,27.9799,27.8689,27.8923,112500.0
2010-03-23 13:00:00,47.76,47.83,47.75,47.8,87400.0,27.8981,27.939,27.8923,27.9215,87400.0
2010-03-23 13:30:00,47.8,47.81,47.62,47.63,97900.0,27.9215,27.9273,27.8163,27.8222,97900.0
2010-03-23 14:00:00,47.62,47.8,47.59,47.79,79700.0,27.8163,27.9215,27.7988,27.9156,79700.0
2010-03-23 14:30:00,47.76,47.82,47.76,47.8,27000.0,27.8981,27.9332,27.8981,27.9215,27000.0
2010-03-23 15:00:00,47.8,47.96,47.77,47.95,74300.0,27.9215,28.0149,27.9039,28.0091,74300.0
2010-03-23 15:30:00,47.92,47.99,47.89,47.91,180900.0,27.9916,28.0325,27.974,27.9857,180900.0
2010-03-24 09:30:00,47.12,47.19,46.91,47.05,191000.0,27.5243,27.5652,27.4016,27.4834,191000.0
2010-03-24 10:00:00,47.01,47.25,46.93,47.13,85300.0,27.46,27.6002,27.4133,27.5301,85300.0
2010-03-24 10:30:00,47.12,47.2,47.09,47.15,23800.0,27.5243,27.571,27.5067,27.5418,23800.0
2010-03-24 11:00:00,47.12,47.15,46.83,46.98,51600.0,27.5243,27.5418,27.3549,27.4425,51600.0
2010-03-24 11:30:00,47.0,47.08,46.93,47.06,58600.0,27.4542,27.5009,27.4133,27.4892,58600.0
2010-03-24 12:00:00,47.06,47.15,47.04,47.14,20500.0,27.4892,27.5418,27.4775,27.5359,20500.0
2010-03-24 12:30:00,47.13,47.22,47.1,47.17,14500.0,27.5301,27.5827,27.5126,27.5535,14500.0
2010-03-24 13:00:00,47.18,47.2,46.97,47.04,84600.0,27.5593,27.571,27.4366,27.4775,84600.0
2010-03-24 13:30:00,47.04,47.1,46.97,47.03,22700.0,27.4775,27.5126,27.4366,27.4717,22700.0
2010-03-24 14:00:00,47.03,47.13,47.01,47.07,21800.0,27.4717,27.5301,27.46,27.4951,21800.0
2010-03-24 14:30:00,47.09,47.13,47.05,47.07,16900.0,27.5067,27.5301,27.4834,27.4951,16900.0
2010-03-24 15:00:00,47.03,47.08,46.97,47.03,38000.0,27.4717,27.5009,27.4366,27.4717,38000.0
2010-03-24 15:30:00,47.04,47.13,47.0,47.0,141400.0,27.4775,27.5301,27.4542,27.4542,141400.0
2010-03-25 09:30:00,47.61,47.62,47.48,47.48,65200.0,27.8105,27.8163,27.7345,27.7345,65200.0
2010-03-25 10:00:00,47.51,47.57,47.38,47.45,39400.0,27.7521,27.7871,27.6761,27.717,39400.0
2010-03-25 10:30:00,47.46,47.57,47.46,47.52,17800.0,27.7229,27.7871,27.7229,27.7579,17800.0
2010-03-25 11:00:00,47.54,47.73,47.53,47.71,25200.0,27.7696,27.8806,27.7638,27.8689,25200.0
2010-03-25 11:30:00,47.7,47.77,47.67,47.72,63200.0,27.8631,27.9039,27.8455,27.8747,63200.0
2010-03-25 12:00:00,47.7,47.82,47.61,47.64,36400.0,27.8631,27.9332,27.8105,27.828,36400.0
2010-03-25 12:30:00,47.63,47.75,47.63,47.7,26300.0,27.8222,27.8923,27.8222,27.8631,26300.0
2010-03-25 13:00:00,47.69,47.71,47.62,47.62,14900.0,27.8572,27.8689,27.8163,27.8163,14900.0
2010-03-25 13:30:00,47.63,47.63,47.35,47.43,51600.0,27.8222,27.8222,27.6586,27.7053,51600.0
2010-03-25 14:00:00,47.44,47.48,47.3,47.3,23100.0,27.7112,27.7345,27.6294,27.6294,23100.0
2010-03-25 14:30:00,47.33,47.36,47.23,47.29,21600.0,27.6469,27.6645,27.5885,27.6236,21600.0
2010-03-25 15:00:00,47.28,47.41,47.26,47.26,29100.0,27.6177,27.6937,27.606,27.606,29100.0
2010-03-25 15:30:00,47.25,47.25,47.09,47.16,113400.0,27.6002,27.6002,27.5067,27.5476,113400.0
2010-03-26 09:30:00,47.38,47.62,47.35,47.56,63700.0,27.6761,27.8163,27.6586,27.7813,63700.0
2010-03-26 10:00:00,47.63,47.79,47.61,47.73,49900.0,27.8222,27.9156,27.8105,27.8806,49900.0
2010-03-26 10:30:00,47.73,47.78,47.53,47.53,25700.0,27.8806,27.9098,27.7638,27.7638,25700.0
2010-03-26 11:00:00,47.56,47.74,47.55,47.68,25100.0,27.7813,27.8864,27.7754,27.8514,25100.0
2010-03-26 11:30:00,47.71,47.71,47.57,47.59,7100.0,27.8689,27.8689,27.7871,27.7988,7100.0
2010-03-26 12:00:00,47.59,47.68,47.5,47.53,29400.0,27.7988,27.8514,27.7462,27.7638,29400.0
2010-03-26 12:30:00,47.54,47.58,47.44,47.47,22000.0,27.7696,27.793,27.7112,27.7287,22000.0
2010-03-26 13:00:00,47.49,47.5,47.32,47.45,30800.0,27.7404,27.7462,27.6411,27.717,30800.0
2010-03-26 13:30:00,47.43,47.49,47.42,47.44,19600.0,27.7053,27.7404,27.6995,27.7112,19600.0
2010-03-26 14:00:00,47.44,47.5,47.37,47.5,57500.0,27.7112,27.7462,27.6703,27.7462,57500.0
2010-03-26 14:30:00,47.5,47.57,47.47,47.51,24000.0,27.7462,27.7871,27.7287,27.7521,24000.0
2010-03-26 15:00:00,47.51,47.52,47.44,47.49,23600.0,27.7521,27.7579,27.7112,27.7404,23600.0
2010-03-26 15:30:00,47.49,47.63,47.44,47.61,84100.0,27.7404,27.8222,27.7112,27.8105,84100.0
2010-03-29 09:30:00,47.76,47.88,47.68,47.71,72500.0,27.8981,27.9682,27.8514,27.8689,72500.0
2010-03-29 10:00:00,47.71,47.78,47.66,47.73,29100.0,27.8689,27.9098,27.8397,27.8806,29100.0
2010-03-29 10:30:00,47.71,47.89,47.65,47.89,64700.0,27.8689,27.974,27.8339,27.974,64700.0
2010-03-29 11:00:00,47.9,47.99,47.89,47.96,80100.0,27.9799,28.0325,27.974,28.0149,80100.0
2010-03-29 11:30:00,47.95,47.96,47.91,47.92,40400.0,28.0091,28.0149,27.9857,27.9916,40400.0
2010-03-29 12:00:00,47.93,47.94,47.84,47.88,33000.0,27.9974,28.0032,27.9448,27.9682,33000.0
2010-03-29 12:30:00,47.89,47.91,47.79,47.8,22400.0,27.974,27.9857,27.9156,27.9215,22400.0
2010-03-29 13:00:00,47.8,47.86,47.79,47.85,15000.0,27.9215,27.9565,27.9156,27.9507,15000.0
2010-03-29 13:30:00,47.86,47.87,47.81,47.84,18100.0,27.9565,27.9624,27.9273,27.9448,18100.0
2010-03-29 14:00:00,47.85,47.9,47.82,47.87,22000.0,27.9507,27.9799,27.9332,27.9624,22000.0
2010-03-29 14:30:00,47.87,47.9,47.85,47.9,12700.0,27.9624,27.9799,27.9507,27.9799,12700.0
2010-03-29 15:00:00,47.9,47.99,47.89,47.98,27400.0,27.9799,28.0325,27.974,28.0266,27400.0
2010-03-29 15:30:00,47.97,48.05,47.95,48.0,120300.0,28.0208,28.0675,28.0091,28.0383,120300.0
2010-03-30 09:30:00,48.14,48.18,47.91,48.07,80200.0,28.1201,28.1434,27.9857,28.0792,80200.0
2010-03-30 10:00:00,48.09,48.15,47.84,47.89,45400.0,28.0909,28.1259,27.9448,27.974,45400.0
2010-03-30 10:30:00,47.9,47.99,47.89,47.9,31800.0,27.9799,28.0325,27.974,27.9799,31800.0
2010-03-30 11:00:00,47.9,47.9,47.62,47.76,54100.0,27.9799,27.9799,27.8163,27.8981,54100.0
2010-03-30 11:30:00,47.76,47.8,47.67,47.75,27300.0,27.8981,27.9215,27.8455,27.8923,27300.0
2010-03-30 12:00:00,47.77,47.8,47.72,47.8,15100.0,27.9039,27.9215,27.8747,27.9215,15100.0
2010-03-30 12:30:00,47.8,47.82,47.77,47.79,13900.0,27.9215,27.9332,27.9039,27.9156,13900.0
2010-03-30 13:00:00,47.76,47.77,47.66,47.7,9700.0,27.8981,27.9039,27.8397,27.8631,9700.0
2010-03-30 13:30:00,47.7,47.75,47.67,47.71,14100.0,27.8631,27.8923,27.8455,27.8689,14100.0
2010-03-30 14:00:00,47.72,47.74,47.69,47.73,11100.0,27.8747,27.8864,27.8572,27.8806,11100.0
2010-03-30 14:30:00,47.76,47.87,47.75,47.8,10800.0,27.8981,27.9624,27.8923,27.9215,10800.0
2010-03-30 15:00:00,47.82,47.84,47.8,47.82,10900.0,27.9332,27.9448,27.9215,27.9332,10900.0
2010-03-30 15:30:00,47.85,47.88,47.78,47.79,45200.0,27.9507,27.9682,27.9098,27.9156,45200.0
2010-03-31 09:30:00,47.8,47.89,47.69,47.79,45700.0,27.9215,27.974,27.8572,27.9156,45700.0
2010-03-31 10:00:00,47.81,47.97,47.81,47.96,12700.0,27.9273,28.0208,27.9273,28.0149,12700.0
2010-03-31 10:30:00,47.95,48.04,47.87,47.93,22400.0,28.0091,28.0617,27.9624,27.9974,22400.0
2010-03-31 11:00:00,47.94,47.96,47.84,47.93,54300.0,28.0032,28.0149,27.9448,27.9974,54300.0
2010-03-31 11:30:00,47.91,48.17,47.9,48.17,46700.0,27.9857,28.1376,27.9799,28.1376,46700.0
2010-03-31 12:00:00,48.16,48.25,48.13,48.23,25700.0,28.1318,28.1843,28.1142,28.1726,25700.0
2010-03-31 12:30:00,48.23,48.3,48.21,48.24,7200.0,28.1726,28.2135,28.161,28.1785,7200.0
2010-03-31 13:00:00,48.22,48.25,48.2,48.23,15600.0,28.1668,28.1843,28.1551,28.1726,15600.0
2010-03-31 13:30:00,48.23,48.25,48.2,48.25,12100.0,28.1726,28.1843,28.1551,28.1843,12100.0
2010-03-31 14:00:00,48.25,48.3,48.22,48.26,34500.0,28.1843,28.2135,28.1668,28.1902,34500.0
2010-03-31 14:30:00,48.26,48.26,48.08,48.11,21800.0,28.1902,28.1902,28.085,28.1026,21800.0
2010-03-31 15:00:00,48.09,48.09,47.99,48.06,51200.0,28.0909,28.0909,28.0325,28.0733,51200.0
2010-03-31 15:30:00,48.06,48.15,47.98,48.13,113200.0,28.0733,28.1259,28.0266,28.1142,113200.0
2010-04-01 09:30:00,48.6,48.84,48.6,48.83,106500.0,28.3888,28.529,28.3888,28.5231,106500.0
2010-04-01 10:00:00,48.83,48.86,48.64,48.68,50900.0,28.5231,28.5407,28.4121,28.4355,50900.0
2010-04-01 10:30:00,48.68,48.77,48.64,48.71,145200.0,28.4355,28.4881,28.4121,28.453,145200.0
2010-04-01 11:00:00,48.71,48.79,48.69,48.77,129700.0,28.453,28.4998,28.4413,28.4881,129700.0
2010-04-01 11:30:00,48.76,49.0,48.76,48.95,51900.0,28.4822,28.6224,28.4822,28.5932,51900.0
2010-04-01 12:00:00,48.95,48.99,48.88,48.89,26900.0,28.5932,28.6166,28.5523,28.5582,26900.0
2010-04-01 12:30:00,48.88,48.95,48.88,48.93,29600.0,28.5523,28.5932,28.5523,28.5815,29600.0
2010-04-01 13:00:00,48.91,48.96,48.91,48.93,19500.0,28.5699,28.5991,28.5699,28.5815,19500.0
2010-04-01 13:30:00,48.94,48.95,48.79,48.82,34100.0,28.5874,28.5932,28.4998,28.5173,34100.0
2010-04-01 14:00:00,48.82,48.86,48.78,48.81,19300.0,28.5173,28.5407,28.4939,28.5114,19300.0
2010-04-01 14:30:00,48.82,48.85,48.66,48.81,32700.0,28.5173,28.5348,28.4238,28.5114,32700.0
2010-04-01 15:00:00,48.8,48.88,48.76,48.85,137600.0,28.5056,28.5523,28.4822,28.5348,137600.0
2010-04-01 15:30:00,48.85,49.05,48.85,49.01,272000.0,28.5348,28.6516,28.5348,28.6283,272000.0
2010-04-05 09:30:00,48.91,49.1,48.8,49.06,45100.0,28.5699,28.6808,28.5056,28.6575,45100.0
2010-04-05 10:00:00,49.08,49.17,49.02,49.1,15500.0,28.6692,28.7217,28.6341,28.6808,15500.0
2010-04-05 10:30:00,49.1,49.24,49.08,49.19,19200.0,28.6808,28.7626,28.6692,28.7334,19200.0
2010-04-05 11:00:00,49.18,49.19,49.13,49.14,11500.0,28.7276,28.7334,28.6984,28.7042,11500.0
2010-04-05 11:30:00,49.14,49.15,49.05,49.14,22400.0,28.7042,28.71,28.6516,28.7042,22400.0
2010-04-05 12:00:00,49.13,49.14,49.1,49.13,15100.0,28.6984,28.7042,28.6808,28.6984,15100.0
2010-04-05 12:30:00,49.12,49.16,49.1,49.16,16000.0,28.6925,28.7159,28.6808,28.7159,16000.0
2010-04-05 13:00:00,49.14,49.21,49.11,49.16,25100.0,28.7042,28.7451,28.6867,28.7159,25100.0
2010-04-05 13:30:00,49.15,49.18,49.0,49.05,18100.0,28.71,28.7276,28.6224,28.6516,18100.0
2010-04-05 14:00:00,49.05,49.1,49.03,49.1,18900.0,28.6516,28.6808,28.64,28.6808,18900.0
2010-04-05 14:30:00,49.08,49.14,49.06,49.09,17000.0,28.6692,28.7042,28.6575,28.675,17000.0
2010-04-05 15:00:00,49.09,49.1,49.05,49.06,23900.0,28.675,28.6808,28.6516,28.6575,23900.0
2010-04-05 15:30:00,49.04,49.13,49.02,49.13,34100.0,28.6458,28.6984,28.6341,28.6984,34100.0
2010-04-06 09:30:00,48.48,48.48,48.31,48.37,235200.0,28.3187,28.3187,28.2194,28.2544,235200.0
2010-04-06 10:00:00,48.35,48.46,48.31,48.46,16600.0,28.2427,28.307,28.2194,28.307,16600.0
2010-04-06 10:30:00,48.49,48.52,48.42,48.52,29700.0,28.3245,28.342,28.2836,28.342,29700.0
2010-04-06 11:00:00,48.53,48.57,48.49,48.55,48000.0,28.3479,28.3713,28.3245,28.3596,48000.0
2010-04-06 11:30:00,48.56,48.66,48.55,48.61,37200.0,28.3654,28.4238,28.3596,28.3946,37200.0
2010-04-06 12:00:00,48.61,48.65,48.59,48.63,16300.0,28.3946,28.418,28.3829,28.4063,16300.0
2010-04-06 12:30:00,48.64,48.64,48.56,48.63,27400.0,28.4121,28.4121,28.3654,28.4063,27400.0
2010-04-06 13:00:00,48.63,48.68,48.63,48.63,48500.0,28.4063,28.4355,28.4063,28.4063,48500.0
2010-04-06 13:30:00,48.64,48.66,48.61,48.63,48500.0,28.4121,28.4238,28.3946,28.4063,48500.0
2010-04-06 14:00:00,48.63,48.79,48.63,48.76,51700.0,28.4063,28.4998,28.4063,28.4822,51700.0
2010-04-06 14:30:00,48.77,48.83,48.76,48.82,31900.0,28.4881,28.5231,28.4822,28.5173,31900.0
2010-04-06 15:00:00,48.82,48.87,48.79,48.79,21400.0,28.5173,28.5465,28.4998,28.4998,21400.0
2010-04-06 15:30:00,48.78,48.88,48.78,48.87,126300.0,28.4939,28.5523,28.4939,28.5465,126300.0
2010-04-07 09:30:00,48.51,48.56,48.39,48.39,43500.0,28.3362,28.3654,28.2661,28.2661,43500.0
2010-04-07 10:00:00,48.39,48.57,48.35,48.49,44200.0,28.2661,28.3713,28.2427,28.3245,44200.0
2010-04-07 10:30:00,48.48,48.49,48.29,48.34,34500.0,28.3187,28.3245,28.2077,28.2369,34500.0
2010-04-07 11:00:00,48.36,48.48,48.28,48.48,33500.0,28.2486,28.3187,28.2019,28.3187,33500.0
2010-04-07 11:30:00,48.49,48.51,48.33,48.46,22500.0,28.3245,28.3362,28.2311,28.307,22500.0
2010-04-07 12:00:00,48.45,48.49,48.39,48.39,21900.0,28.3012,28.3245,28.2661,28.2661,21900.0
2010-04-07 12:30:00,48.38,48.4,48.34,48.38,22100.0,28.2603,28.272,28.2369,28.2603,22100.0
2010-04-07 13:00:00,48.4,48.55,48.4,48.54,21100.0,28.272,28.3596,28.272,28.3537,21100.0
2010-04-07 13:30:00,48.54,48.55,48.46,48.53,18400.0,28.3537,28.3596,28.307,28.3479,18400.0
2010-04-07 14:00:00,48.53,48.53,48.37,48.38,31400.0,28.3479,28.3479,28.2544,28.2603,31400.0
2010-04-07 14:30:00,48.38,48.41,48.33,48.34,62900.0,28.2603,28.2778,28.2311,28.2369,62900.0
2010-04-07 15:00:00,48.34,48.35,48.12,48.19,42200.0,28.2369,28.2427,28.1084,28.1493,42200.0
2010-04-07 15:30:00,48.16,48.27,48.15,48.26,92200.0,28.1318,28.196,28.1259,28.1902,92200.0
2010-04-08 09:30:00,47.67,47.8,47.55,47.72,108700.0,27.8455,27.9215,27.7754,27.8747,108700.0
2010-04-08 10:00:00,47.74,47.79,47.66,47.79,34100.0,27.8864,27.9156,27.8397,27.9156,34100.0
2010-04-08 10:30:00,47.79,47.97,47.79,47.9,40200.0,27.9156,28.0208,27.9156,27.9799,40200.0
2010-04-08 11:00:00,47.92,48.03,47.87,47.88,105800.0,27.9916,28.0558,27.9624,27.9682,105800.0
2010-04-08 11:30:00,47.87,48.05,47.85,48.04,22500.0,27.9624,28.0675,27.9507,28.0617,22500.0
2010-04-08 12:00:00,48.04,48.11,47.98,48.09,23800.0,28.0617,28.1026,28.0266,28.0909,23800.0
2010-04-08 12:30:00,48.09,48.09,48.05,48.09,25000.0,28.0909,28.0909,28.0675,28.0909,25000.0
2010-04-08 13:00:00,48.09,48.17,48.07,48.1,15800.0,28.0909,28.1376,28.0792,28.0967,15800.0
2010-04-08 13:30:00,48.1,48.19,48.1,48.11,13600.0,28.0967,28.1493,28.0967,28.1026,13600.0
2010-04-08 14:00:00,48.12,48.18,48.1,48.17,10000.0,28.1084,28.1434,28.0967,28.1376,10000.0
2010-04-08 14:30:00,48.18,48.23,48.14,48.2,12000.0,28.1434,28.1726,28.1201,28.1551,12000.0
2010-04-08 15:00:00,48.2,48.22,48.13,48.19,70700.0,28.1551,28.1668,28.1142,28.1493,70700.0
2010-04-08 15:30:00,48.18,48.22,48.14,48.17,44400.0,28.1434,28.1668,28.1201,28.1376,44400.0
2010-04-09 09:30:00,48.4,48.81,48.4,48.81,24600.0,28.272,28.5114,28.272,28.5114,24600.0
2010-04-09 10:00:00,48.78,48.92,48.64,48.69,41100.0,28.4939,28.5757,28.4121,28.4413,41100.0
2010-04-09 10:30:00,48.73,48.85,48.67,48.75,23300.0,28.4647,28.5348,28.4297,28.4764,23300.0
2010-04-09 11:00:00,48.76,49.01,48.76,49.01,35500.0,28.4822,28.6283,28.4822,28.6283,35500.0
2010-04-09 11:30:00,49.01,49.1,48.98,48.98,66700.0,28.6283,28.6808,28.6107,28.6107,66700.0
2010-04-09 12:00:00,48.98,49.01,48.98,49.01,8900.0,28.6107,28.6283,28.6107,28.6283,8900.0
2010-04-09 12:30:00,48.99,48.99,48.9,48.93,13900.0,28.6166,28.6166,28.564,28.5815,13900.0
2010-04-09 13:00:00,48.92,48.94,48.87,48.91,21000.0,28.5757,28.5874,28.5465,28.5699,21000.0
2010-04-09 13:30:00,48.91,48.96,48.87,48.89,13900.0,28.5699,28.5991,28.5465,28.5582,13900.0
2010-04-09 14:00:00,48.87,48.95,48.84,48.92,7600.0,28.5465,28.5932,28.529,28.5757,7600.0
2010-04-09 14:30:00,48.92,48.93,48.88,48.9,12400.0,28.5757,28.5815,28.5523,28.564,12400.0
2010-04-09 15:00:00,48.9,49.03,48.87,49.03,22600.0,28.564,28.64,28.5465,28.64,22600.0
2010-04-09 15:30:00,49.02,49.13,49.0,49.1,114000.0,28.6341,28.6984,28.6224,28.6808,114000.0
2010-04-12 09:30:00,49.36,49.53,49.32,49.33,37700.0,28.8327,28.932,28.8094,28.8152,37700.0
2010-04-12 10:00:00,49.32,49.41,49.31,49.4,12900.0,28.8094,28.8619,28.8035,28.8561,12900.0
2010-04-12 10:30:00,49.42,49.54,49.34,49.53,29600.0,28.8678,28.9379,28.821,28.932,29600.0
2010-04-12 11:00:00,49.52,49.55,49.42,49.42,31900.0,28.9262,28.9437,28.8678,28.8678,31900.0
2010-04-12 11:30:00,49.4,49.42,49.36,49.38,25300.0,28.8561,28.8678,28.8327,28.8444,25300.0
2010-04-12 12:00:00,49.39,49.4,49.35,49.38,18600.0,28.8502,28.8561,28.8269,28.8444,18600.0
2010-04-12 12:30:00,49.38,49.38,49.34,49.36,6400.0,28.8444,28.8444,28.821,28.8327,6400.0
2010-04-12 13:00:00,49.38,49.46,49.38,49.43,13800.0,28.8444,28.8911,28.8444,28.8736,13800.0
2010-04-12 13:30:00,49.41,49.46,49.41,49.41,6000.0,28.8619,28.8911,28.8619,28.8619,6000.0
2010-04-12 14:00:00,49.41,49.44,49.39,49.44,11200.0,28.8619,28.8794,28.8502,28.8794,11200.0
2010-04-12 14:30:00,49.44,49.47,49.4,49.47,40800.0,28.8794,28.897,28.8561,28.897,40800.0
2010-04-12 15:00:00,49.46,49.46,49.34,49.37,25200.0,28.8911,28.8911,28.821,28.8386,25200.0
2010-04-12 15:30:00,49.38,49.45,49.31,49.44,44300.0,28.8444,28.8853,28.8035,28.8794,44300.0
2010-04-13 09:30:00,49.55,49.56,49.35,49.35,25200.0,28.9437,28.9495,28.8269,28.8269,25200.0
2010-04-13 10:00:00,49.34,49.37,49.13,49.13,15800.0,28.821,28.8386,28.6984,28.6984,15800.0
2010-04-13 10:30:00,49.13,49.13,49.02,49.1,15900.0,28.6984,28.6984,28.6341,28.6808,15900.0
2010-04-13 11:00:00,49.11,49.2,49.07,49.2,26700.0,28.6867,28.7393,28.6633,28.7393,26700.0
2010-04-13 11:30:00,49.21,49.23,49.17,49.17,41200.0,28.7451,28.7568,28.7217,28.7217,41200.0
2010-04-13 12:00:00,49.19,49.32,49.17,49.29,11900.0,28.7334,28.8094,28.7217,28.7918,11900.0
2010-04-13 12:30:00,49.27,49.29,49.21,49.29,6100.0,28.7801,28.7918,28.7451,28.7918,6100.0
2010-04-13 13:00:00,49.3,49.31,49.26,49.28,8700.0,28.7977,28.8035,28.7743,28.786,8700.0
2010-04-13 13:30:00,49.28,49.4,49.27,49.4,14000.0,28.786,28.8561,28.7801,28.8561,14000.0
2010-04-13 14:00:00,49.4,49.4,49.33,49.34,7700.0,28.8561,28.8561,28.8152,28.821,7700.0
2010-04-13 14:30:00,49.34,49.42,49.34,49.39,15300.0,28.821,28.8678,28.821,28.8502,15300.0
2010-04-13 15:00:00,49.4,49.48,49.37,49.47,34700.0,28.8561,28.9028,28.8386,28.897,34700.0
2010-04-13 15:30:00,49.48,49.48,49.37,49.39,38400.0,28.9028,28.9028,28.8386,28.8502,38400.0
2010-04-14 09:30:00,49.79,49.84,49.7,49.75,35500.0,29.0839,29.1131,29.0313,29.0605,35500.0
2010-04-14 10:00:00,49.76,49.79,49.61,49.79,45400.0,29.0664,29.0839,28.9787,29.0839,45400.0
2010-04-14 10:30:00,49.8,49.84,49.72,49.8,31200.0,29.0897,29.1131,29.043,29.0897,31200.0
2010-04-14 11:00:00,49.81,49.99,49.81,49.99,184900.0,29.0956,29.2007,29.0956,29.2007,184900.0
2010-04-14 11:30:00,49.97,49.97,49.86,49.9,48500.0,29.189,29.189,29.1248,29.1481,48500.0
2010-04-14 12:00:00,49.89,49.93,49.87,49.91,92900.0,29.1423,29.1657,29.1306,29.154,92900.0
2010-04-14 12:30:00,49.92,49.95,49.91,49.94,8800.0,29.1598,29.1774,29.154,29.1715,8800.0
2010-04-14 13:00:00,49.93,49.97,49.92,49.97,12200.0,29.1657,29.189,29.1598,29.189,12200.0
2010-04-14 13:30:00,49.97,49.98,49.89,49.9,23200.0,29.189,29.1949,29.1423,29.1481,23200.0
2010-04-14 14:00:00,49.9,49.97,49.9,49.95,17000.0,29.1481,29.189,29.1481,29.1774,17000.0
2010-04-14 14:30:00,49.96,50.0,49.95,49.99,19700.0,29.1832,29.2066,29.1774,29.2007,19700.0
2010-04-14 15:00:00,49.99,50.0,49.95,50.0,21400.0,29.2007,29.2066,29.1774,29.2066,21400.0
2010-04-14 15:30:00,49.99,50.17,49.99,50.11,229400.0,29.2007,29.3059,29.2007,29.2708,229400.0
2010-04-15 09:30:00,49.78,49.78,49.69,49.71,27700.0,29.0781,29.0781,29.0255,29.0372,27700.0
2010-04-15 10:00:00,49.73,49.87,49.68,49.86,14700.0,29.0488,29.1306,29.0196,29.1248,14700.0
2010-04-15 10:30:00,49.86,50.03,49.85,49.96,18900.0,29.1248,29.2241,29.1189,29.1832,18900.0
2010-04-15 11:00:00,49.98,50.03,49.89,49.89,13100.0,29.1949,29.2241,29.1423,29.1423,13100.0
2010-04-15 11:30:00,49.89,49.93,49.75,49.77,34200.0,29.1423,29.1657,29.0605,29.0722,34200.0
2010-04-15 12:00:00,49.78,49.84,49.74,49.81,29100.0,29.0781,29.1131,29.0547,29.0956,29100.0
2010-04-15 12:30:00,49.81,49.92,49.81,49.92,4500.0,29.0956,29.1598,29.0956,29.1598,4500.0
2010-04-15 13:00:00,49.92,50.0,49.92,50.0,8100.0,29.1598,29.2066,29.1598,29.2066,8100.0
2010-04-15 13:30:00,49.99,50.05,49.98,50.02,13200.0,29.2007,29.2358,29.1949,29.2182,13200.0
2010-04-15 14:00:00,50.02,50.07,50.01,50.05,8400.0,29.2182,29.2474,29.2124,29.2358,8400.0
2010-04-15 14:30:00,50.05,50.13,50.04,50.1,17900.0,29.2358,29.2825,29.2299,29.265,17900.0
2010-04-15 15:00:00,50.11,50.11,50.01,50.01,42900.0,29.2708,29.2708,29.2124,29.2124,42900.0
2010-04-15 15:30:00,50.01,50.07,49.96,50.05,67100.0,29.2124,29.2474,29.1832,29.2358,67100.0
2010-04-16 09:30:00,49.61,49.71,49.41,49.45,69800.0,28.9787,29.0372,28.8619,28.8853,69800.0
2010-04-16 10:00:00,49.45,49.73,49.45,49.65,20100.0,28.8853,29.0488,28.8853,29.0021,20100.0
2010-04-16 10:30:00,49.66,49.71,49.0,49.11,61300.0,29.008,29.0372,28.6224,28.6867,61300.0
2010-04-16 11:00:00,49.11,49.29,48.7,48.86,58400.0,28.6867,28.7918,28.4472,28.5407,58400.0
2010-04-16 11:30:00,48.84,49.02,48.72,48.8,42000.0,28.529,28.6341,28.4589,28.5056,42000.0
2010-04-16 12:00:00,48.78,48.83,48.69,48.79,46800.0,28.4939,28.5231,28.4413,28.4998,46800.0
2010-04-16 12:30:00,48.8,48.9,48.62,48.9,52000.0,28.5056,28.564,28.4005,28.564,52000.0
2010-04-16 13:00:00,48.88,48.98,48.86,48.86,22300.0,28.5523,28.6107,28.5407,28.5407,22300.0
2010-04-16 13:30:00,48.86,48.89,48.77,48.83,24400.0,28.5407,28.5582,28.4881,28.5231,24400.0
2010-04-16 14:00:00,48.84,49.05,48.84,49.03,27500.0,28.529,28.6516,28.529,28.64,27500.0
2010-04-16 14:30:00,49.05,49.07,48.89,48.9,27300.0,28.6516,28.6633,28.5582,28.564,27300.0
2010-04-16 15:00:00,48.91,48.99,48.87,48.94,50900.0,28.5699,28.6166,28.5465,28.5874,50900.0
2010-04-16 15:30:00,48.94,49.05,48.86,48.89,146800.0,28.5874,28.6516,28.5407,28.5582,146800.0
2010-04-19 09:30:00,48.25,48.56,48.21,48.51,45200.0,28.1843,28.3654,28.161,28.3362,45200.0
2010-04-19 10:00:00,48.55,48.67,48.5,48.54,32300.0,28.3596,28.4297,28.3304,28.3537,32300.0
2010-04-19 10:30:00,48.53,48.6,48.43,48.52,53100.0,28.3479,28.3888,28.2895,28.342,53100.0
2010-04-19 11:00:00,48.49,48.52,48.37,48.44,20700.0,28.3245,28.342,28.2544,28.2953,20700.0
2010-04-19 11:30:00,48.45,48.5,48.26,48.26,59900.0,28.3012,28.3304,28.1902,28.1902,59900.0
2010-04-19 12:00:00,48.29,48.37,48.2,48.32,53500.0,28.2077,28.2544,28.1551,28.2252,53500.0
2010-04-19 12:30:00,48.32,48.43,48.29,48.39,24400.0,28.2252,28.2895,28.2077,28.2661,24400.0
2010-04-19 13:00:00,48.39,48.45,48.36,48.45,14900.0,28.2661,28.3012,28.2486,28.3012,14900.0
2010-04-19 13:30:00,48.45,48.48,48.36,48.38,10700.0,28.3012,28.3187,28.2486,28.2603,10700.0
2010-04-19 14:00:00,48.36,48.57,48.35,48.54,31400.0,28.2486,28.3713,28.2427,28.3537,31400.0
2010-04-19 14:30:00,48.54,48.68,48.53,48.68,16400.0,28.3537,28.4355,28.3479,28.4355,16400.0
2010-04-19 15:00:00,48.68,48.73,48.64,48.72,21300.0,28.4355,28.4647,28.4121,28.4589,21300.0
2010-04-19 15:30:00,48.74,48.82,48.63,48.74,89000.0,28.4706,28.5173,28.4063,28.4706,89000.0
2010-04-20 09:30:00,49.23,49.3,49.12,49.23,93500.0,28.7568,28.7977,28.6925,28.7568,93500.0
2010-04-20 10:00:00,49.24,49.24,49.05,49.11,21200.0,28.7626,28.7626,28.6516,28.6867,21200.0
2010-04-20 10:30:00,49.07,49.17,49.04,49.14,25800.0,28.6633,28.7217,28.6458,28.7042,25800.0
2010-04-20 11:00:00,49.14,49.24,49.1,49.16,46300.0,28.7042,28.7626,28.6808,28.7159,46300.0
2010-04-20 11:30:00,49.17,49.19,49.06,49.16,52200.0,28.7217,28.7334,28.6575,28.7159,52200.0
2010-04-20 12:00:00,49.16,49.2,49.14,49.17,14400.0,28.7159,28.7393,28.7042,28.7217,14400.0
2010-04-20 12:30:00,49.17,49.18,49.12,49.13,20500.0,28.7217,28.7276,28.6925,28.6984,20500.0
2010-04-20 13:00:00,49.13,49.17,49.12,49.12,16000.0,28.6984,28.7217,28.6925,28.6925,16000.0
2010-04-20 13:30:00,49.13,49.13,49.09,49.09,12600.0,28.6984,28.6984,28.675,28.675,12600.0
2010-04-20 14:00:00,49.09,49.19,49.06,49.12,32400.0,28.675,28.7334,28.6575,28.6925,32400.0
2010-04-20 14:30:00,49.1,49.22,49.09,49.2,10300.0,28.6808,28.7509,28.675,28.7393,10300.0
2010-04-20 15:00:00,49.2,49.22,49.14,49.18,18600.0,28.7393,28.7509,28.7042,28.7276,18600.0
2010-04-20 15:30:00,49.17,49.23,49.14,49.22,123600.0,28.7217,28.7568,28.7042,28.7509,123600.0
2010-04-21 09:30:00,48.8,48.97,48.79,48.93,42800.0,28.5056,28.6049,28.4998,28.5815,42800.0
2010-04-21 10:00:00,48.89,48.91,48.74,48.75,58400.0,28.5582,28.5699,28.4706,28.4764,58400.0
2010-04-21 10:30:00,48.76,48.88,48.67,48.75,78100.0,28.4822,28.5523,28.4297,28.4764,78100.0
2010-04-21 11:00:00,48.76,48.77,48.59,48.59,73100.0,28.4822,28.4881,28.3829,28.3829,73100.0
2010-04-21 11:30:00,48.61,48.62,48.45,48.61,76300.0,28.3946,28.4005,28.3012,28.3946,76300.0
2010-04-21 12:00:00,48.6,48.71,48.6,48.69,7900.0,28.3888,28.453,28.3888,28.4413,7900.0
2010-04-21 12:30:00,48.7,48.79,48.7,48.77,16800.0,28.4472,28.4998,28.4472,28.4881,16800.0
2010-04-21 13:00:00,48.76,48.78,48.7,48.76,32900.0,28.4822,28.4939,28.4472,28.4822,32900.0
2010-04-21 13:30:00,48.76,48.84,48.74,48.83,17300.0,28.4822,28.529,28.4706,28.5231,17300.0
2010-04-21 14:00:00,48.83,48.84,48.58,48.58,23100.0,28.5231,28.529,28.3771,28.3771,23100.0
2010-04-21 14:30:00,48.58,48.67,48.51,48.66,29500.0,28.3771,28.4297,28.3362,28.4238,29500.0
2010-04-21 15:00:00,48.66,48.74,48.64,48.67,32100.0,28.4238,28.4706,28.4121,28.4297,32100.0
2010-04-21 15:30:00,48.69,48.82,48.69,48.71,66700.0,28.4413,28.5173,28.4413,28.453,66700.0
2010-04-22 09:30:00,47.93,47.94,47.61,47.69,132600.0,27.9974,28.0032,27.8105,27.8572,132600.0
2010-04-22 10:00:00,47.66,47.91,47.6,47.85,105700.0,27.8397,27.9857,27.8046,27.9507,105700.0
2010-04-22 10:30:00,47.87,47.91,47.61,47.75,115000.0,27.9624,27.9857,27.8105,27.8923,115000.0
2010-04-22 11:00:00,47.77,47.86,47.74,47.78,69200.0,27.9039,27.9565,27.8864,27.9098,69200.0
2010-04-22 11:30:00,47.8,47.82,47.67,47.76,66000.0,27.9215,27.9332,27.8455,27.8981,66000.0
2010-04-22 12:00:00,47.76,47.87,47.74,47.86,19700.0,27.8981,27.9624,27.8864,27.9565,19700.0
2010-04-22 12:30:00,47.86,47.86,47.77,47.85,35100.0,27.9565,27.9565,27.9039,27.9507,35100.0
2010-04-22 13:00:00,47.85,48.1,47.84,48.08,26800.0,27.9507,28.0967,27.9448,28.085,26800.0
2010-04-22 13:30:00,48.06,48.16,48.01,48.16,9600.0,28.0733,28.1318,28.0441,28.1318,9600.0
2010-04-22 14:00:00,48.16,48.17,48.06,48.17,22900.0,28.1318,28.1376,28.0733,28.1376,22900.0
2010-04-22 14:30:00,48.18,48.19,48.1,48.1,18500.0,28.1434,28.1493,28.0967,28.0967,18500.0
2010-04-22 15:00:00,48.11,48.22,48.07,48.22,12000.0,28.1026,28.1668,28.0792,28.1668,12000.0
2010-04-22 15:30:00,48.23,48.33,48.17,48.21,63300.0,28.1726,28.2311,28.1376,28.161,63300.0
2010-04-23 09:30:00,48.14,48.22,47.99,48.21,98200.0,28.1201,28.1668,28.0325,28.161,98200.0
2010-04-23 10:00:00,48.21,48.44,48.21,48.33,31300.0,28.161,28.2953,28.161,28.2311,31300.0
2010-04-23 10:30:00,48.33,48.48,48.23,48.36,21900.0,28.2311,28.3187,28.1726,28.2486,21900.0
2010-04-23 11:00:00,48.41,48.52,48.3,48.4,14200.0,28.2778,28.342,28.2135,28.272,14200.0
2010-04-23 11:30:00,48.38,48.51,48.33,48.43,24200.0,28.2603,28.3362,28.2311,28.2895,24200.0
2010-04-23 12:00:00,48.45,48.55,48.45,48.54,13100.0,28.3012,28.3596,28.3012,28.3537,13100.0
2010-04-23 12:30:00,48.52,48.62,48.52,48.62,9500.0,28.342,28.4005,28.342,28.4005,9500.0
2010-04-23 13:00:00,48.61,48.63,48.53,48.57,18500.0,28.3946,28.4063,28.3479,28.3713,18500.0
2010-04-23 13:30:00,48.57,48.61,48.55,48.59,19600.0,28.3713,28.3946,28.3596,28.3829,19600.0
2010-04-23 14:00:00,48.58,48.66,48.57,48.63,10200.0,28.3771,28.4238,28.3713,28.4063,10200.0
2010-04-23 14:30:00,48.62,48.73,48.6,48.7,21800.0,28.4005,28.4647,28.3888,28.4472,21800.0
2010-04-23 15:00:00,48.7,48.71,48.63,48.69,27100.0,28.4472,28.453,28.4063,28.4413,27100.0
2010-04-23 15:30:00,48.68,48.79,48.65,48.79,57100.0,28.4355,28.4998,28.418,28.4998,57100.0
2010-04-26 09:30:00,48.75,48.93,48.74,48.75,92400.0,28.4764,28.5815,28.4706,28.4764,92400.0
2010-04-26 10:00:00,48.72,48.82,48.63,48.7,32400.0,28.4589,28.5173,28.4063,28.4472,32400.0
2010-04-26 10:30:00,48.67,48.78,48.64,48.78,18200.0,28.4297,28.4939,28.4121,28.4939,18200.0
2010-04-26 11:00:00,48.77,48.9,48.76,48.84,15100.0,28.4881,28.564,28.4822,28.529,15100.0
2010-04-26 11:30:00,48.84,48.86,48.7,48.7,35000.0,28.529,28.5407,28.4472,28.4472,35000.0
2010-04-26 12:00:00,48.76,48.76,48.69,48.71,6600.0,28.4822,28.4822,28.4413,28.453,6600.0
2010-04-26 12:30:00,48.73,48.81,48.71,48.81,9300.0,28.4647,28.5114,28.453,28.5114,9300.0
2010-04-26 13:00:00,48.81,48.82,48.75,48.79,18500.0,28.5114,28.5173,28.4764,28.4998,18500.0
2010-04-26 13:30:00,48.79,48.79,48.69,48.73,21000.0,28.4998,28.4998,28.4413,28.4647,21000.0
2010-04-26 14:00:00,48.74,48.83,48.71,48.82,20600.0,28.4706,28.5231,28.453,28.5173,20600.0
2010-04-26 14:30:00,48.82,48.86,48.73,48.73,15300.0,28.5173,28.5407,28.4647,28.4647,15300.0
2010-04-26 15:00:00,48.73,48.79,48.61,48.68,18100.0,28.4647,28.4998,28.3946,28.4355,18100.0
2010-04-26 15:30:00,48.65,48.74,48.64,48.65,94900.0,28.418,28.4706,28.4121,28.418,94900.0
2010-04-27 09:30:00,47.82,47.95,47.77,47.85,45700.0,27.9332,28.0091,27.9039,27.9507,45700.0
2010-04-27 10:00:00,47.86,47.99,47.83,47.96,24800.0,27.9565,28.0325,27.939,28.0149,24800.0
2010-04-27 10:30:00,47.97,48.2,47.83,47.97,84000.0,28.0208,28.1551,27.939,28.0208,84000.0
2010-04-27 11:00:00,47.93,47.96,47.2,47.21,118900.0,27.9974,28.0149,27.571,27.5768,118900.0
2010-04-27 11:30:00,47.22,47.23,46.63,46.65,87500.0,27.5827,27.5885,27.238,27.2497,87500.0
2010-04-27 12:00:00,46.63,46.76,46.44,46.64,52200.0,27.238,27.314,27.1271,27.2439,52200.0
2010-04-27 12:30:00,46.6,46.79,46.6,46.79,53200.0,27.2205,27.3315,27.2205,27.3315,53200.0
2010-04-27 13:00:00,46.79,46.96,46.78,46.96,26100.0,27.3315,27.4308,27.3257,27.4308,26100.0
2010-04-27 13:30:00,46.97,46.98,46.84,46.87,51700.0,27.4366,27.4425,27.3607,27.3782,51700.0
2010-04-27 14:00:00,46.84,46.86,46.67,46.74,50500.0,27.3607,27.3724,27.2614,27.3023,50500.0
2010-04-27 14:30:00,46.74,46.74,46.52,46.54,36100.0,27.3023,27.3023,27.1738,27.1855,36100.0
2010-04-27 15:00:00,46.53,46.68,46.5,46.56,60300.0,27.1796,27.2672,27.1621,27.1971,60300.0
2010-04-27 15:30:00,46.55,46.55,46.19,46.27,287000.0,27.1913,27.1913,26.981,27.0278,287000.0
2010-04-28 09:30:00,46.58,46.72,46.39,46.41,104200.0,27.2088,27.2906,27.0978,27.1095,104200.0
2010-04-28 10:00:00,46.42,46.45,46.23,46.42,56900.0,27.1154,27.1329,27.0044,27.1154,56900.0
2010-04-28 10:30:00,46.44,46.49,46.23,46.48,33600.0,27.1271,27.1563,27.0044,27.1504,33600.0
2010-04-28 11:00:00,46.5,46.66,46.09,46.09,113400.0,27.1621,27.2556,26.9226,26.9226,113400.0
2010-04-28 11:30:00,46.11,46.14,45.61,45.83,109800.0,26.9343,26.9518,26.6422,26.7707,109800.0
2010-04-28 12:00:00,45.84,45.93,45.61,45.93,57100.0,26.7766,26.8291,26.6422,26.8291,57100.0
2010-04-28 12:30:00,45.94,45.96,45.85,45.93,13000.0,26.835,26.8467,26.7824,26.8291,13000.0
2010-04-28 13:00:00,45.94,45.99,45.91,45.92,16200.0,26.835,26.8642,26.8175,26.8233,16200.0
2010-04-28 13:30:00,45.92,45.96,45.89,45.93,36300.0,26.8233,26.8467,26.8058,26.8291,36300.0
2010-04-28 14:00:00,45.94,46.2,45.93,46.13,29400.0,26.835,26.9869,26.8291,26.946,29400.0
2010-04-28 14:30:00,46.13,46.25,46.04,46.21,82500.0,26.946,27.0161,26.8934,26.9927,82500.0
2010-04-28 15:00:00,46.22,46.24,46.13,46.21,17900.0,26.9985,27.0102,26.946,26.9927,17900.0
2010-04-28 15:30:00,46.23,46.25,46.08,46.16,58200.0,27.0044,27.0161,26.9168,26.9635,58200.0
2010-04-29 09:30:00,46.84,46.94,46.78,46.8,62400.0,27.3607,27.4191,27.3257,27.3373,62400.0
2010-04-29 10:00:00,46.8,46.93,46.67,46.9,38000.0,27.3373,27.4133,27.2614,27.3958,38000.0
2010-04-29 10:30:00,46.89,47.12,46.86,46.99,49400.0,27.3899,27.5243,27.3724,27.4483,49400.0
2010-04-29 11:00:00,47.02,47.02,46.71,46.94,162600.0,27.4658,27.4658,27.2848,27.4191,162600.0
2010-04-29 11:30:00,46.95,47.01,46.89,46.93,173000.0,27.425,27.46,27.3899,27.4133,173000.0
2010-04-29 12:00:00,46.93,47.03,46.89,46.91,86000.0,27.4133,27.4717,27.3899,27.4016,86000.0
2010-04-29 12:30:00,46.93,47.04,46.92,46.95,93700.0,27.4133,27.4775,27.4074,27.425,93700.0
2010-04-29 13:00:00,46.95,47.0,46.93,46.96,71100.0,27.425,27.4542,27.4133,27.4308,71100.0
2010-04-29 13:30:00,46.96,47.0,46.93,46.98,69900.0,27.4308,27.4542,27.4133,27.4425,69900.0
2010-04-29 14:00:00,46.98,47.06,46.98,47.05,115400.0,27.4425,27.4892,27.4425,27.4834,115400.0
2010-04-29 14:30:00,47.06,47.1,46.95,47.0,96400.0,27.4892,27.5126,27.425,27.4542,96400.0
2010-04-29 15:00:00,47.0,47.0,46.89,46.92,89800.0,27.4542,27.4542,27.3899,27.4074,89800.0
2010-04-29 15:30:00,46.95,47.05,46.91,47.05,222600.0,27.425,27.4834,27.4016,27.4834,222600.0
2010-04-30 09:30:00,47.13,47.13,46.78,46.79,48000.0,27.5301,27.5301,27.3257,27.3315,48000.0
2010-04-30 10:00:00,46.77,46.81,46.47,46.74,96900.0,27.3198,27.3432,27.1446,27.3023,96900.0
2010-04-30 10:30:00,46.78,46.92,46.7,46.79,56700.0,27.3257,27.4074,27.2789,27.3315,56700.0
2010-04-30 11:00:00,46.84,46.86,46.64,46.71,53800.0,27.3607,27.3724,27.2439,27.2848,53800.0
2010-04-30 11:30:00,46.7,46.87,46.69,46.8,185600.0,27.2789,27.3782,27.2731,27.3373,185600.0
2010-04-30 12:00:00,46.82,46.83,46.47,46.53,13400.0,27.349,27.3549,27.1446,27.1796,13400.0
2010-04-30 12:30:00,46.52,46.57,46.34,46.38,25500.0,27.1738,27.203,27.0686,27.092,25500.0
2010-04-30 13:00:00,46.37,46.52,46.37,46.52,28900.0,27.0862,27.1738,27.0862,27.1738,28900.0
2010-04-30 13:30:00,46.52,46.59,46.49,46.49,13900.0,27.1738,27.2147,27.1563,27.1563,13900.0
2010-04-30 14:00:00,46.45,46.59,46.45,46.55,20500.0,27.1329,27.2147,27.1329,27.1913,20500.0
2010-04-30 14:30:00,46.56,46.57,46.37,46.46,24600.0,27.1971,27.203,27.0862,27.1387,24600.0
2010-04-30 15:00:00,46.44,46.49,46.38,46.4,65200.0,27.1271,27.1563,27.092,27.1037,65200.0
2010-04-30 15:30:00,46.4,46.45,46.28,46.31,219100.0,27.1037,27.1329,27.0336,27.0511,219100.0
2010-05-03 09:30:00,46.4,46.63,46.35,46.56,89000.0,27.1037,27.238,27.0745,27.1971,89000.0
2010-05-03 10:00:00,46.54,46.71,46.5,46.64,97000.0,27.1855,27.2848,27.1621,27.2439,97000.0
2010-05-03 10:30:00,46.61,46.61,46.27,46.33,304100.0,27.2264,27.2264,27.0278,27.0628,304100.0
2010-05-03 11:00:00,46.31,46.4,46.28,46.4,138100.0,27.0511,27.1037,27.0336,27.1037,138100.0
2010-05-03 11:30:00,46.41,46.46,46.37,46.44,54700.0,27.1095,27.1387,27.0862,27.1271,54700.0
2010-05-03 12:00:00,46.45,46.64,46.42,46.64,70500.0,27.1329,27.2439,27.1154,27.2439,70500.0
2010-05-03 12:30:00,46.64,46.7,46.61,46.7,19700.0,27.2439,27.2789,27.2264,27.2789,19700.0
2010-05-03 13:00:00,46.69,46.69,46.53,46.56,38600.0,27.2731,27.2731,27.1796,27.1971,38600.0
2010-05-03 13:30:00,46.58,46.83,46.36,46.63,265100.0,27.2088,27.3549,27.0803,27.238,265100.0
2010-05-03 14:00:00,46.63,46.72,46.58,46.71,90300.0,27.238,27.2906,27.2088,27.2848,90300.0
2010-05-03 14:30:00,46.7,46.73,46.65,46.73,21000.0,27.2789,27.2965,27.2497,27.2965,21000.0
2010-05-03 15:00:00,46.72,46.73,46.56,46.59,22600.0,27.2906,27.2965,27.1971,27.2147,22600.0
2010-05-03 15:30:00,46.58,46.62,46.51,46.62,133600.0,27.2088,27.2322,27.1679,27.2322,133600.0
2010-05-04 09:30:00,45.36,45.37,44.93,45.2,171200.0,26.4962,26.502,26.245,26.4027,171200.0
2010-05-04 10:00:00,45.18,45.2,45.04,45.04,71300.0,26.391,26.4027,26.3093,26.3093,71300.0
2010-05-04 10:30:00,45.04,45.08,44.78,44.78,545400.0,26.3093,26.3326,26.1574,26.1574,545400.0
2010-05-04 11:00:00,44.77,44.81,44.62,44.7,154500.0,26.1516,26.1749,26.0639,26.1107,154500.0
2010-05-04 11:30:00,44.7,44.75,44.64,44.71,66900.0,26.1107,26.1399,26.0756,26.1165,66900.0
2010-05-04 12:00:00,44.72,44.76,44.57,44.64,62200.0,26.1223,26.1457,26.0347,26.0756,62200.0
2010-05-04 12:30:00,44.64,44.86,44.61,44.82,37500.0,26.0756,26.2041,26.0581,26.1808,37500.0
2010-05-04 13:00:00,44.86,44.87,44.7,44.73,106200.0,26.2041,26.21,26.1107,26.1282,106200.0
2010-05-04 13:30:00,44.74,44.87,44.73,44.78,94200.0,26.134,26.21,26.1282,26.1574,94200.0
2010-05-04 14:00:00,44.79,44.81,44.6,44.6,89900.0,26.1632,26.1749,26.0523,26.0523,89900.0
2010-05-04 14:30:00,44.61,44.72,44.56,44.57,63600.0,26.0581,26.1223,26.0289,26.0347,63600.0
2010-05-04 15:00:00,44.57,44.73,44.52,44.67,106100.0,26.0347,26.1282,26.0055,26.0931,106100.0
2010-05-04 15:30:00,44.67,44.75,44.45,44.67,401900.0,26.0931,26.1399,25.9646,26.0931,401900.0
2010-05-05 09:30:00,43.42,43.7,43.3,43.66,480700.0,25.363,25.5265,25.2929,25.5032,480700.0
2010-05-05 10:00:00,43.65,43.93,43.6,43.71,155400.0,25.4973,25.6609,25.4681,25.5324,155400.0
2010-05-05 10:30:00,43.69,44.02,43.63,43.92,66200.0,25.5207,25.7135,25.4856,25.655,66200.0
2010-05-05 11:00:00,43.89,43.89,43.69,43.86,69200.0,25.6375,25.6375,25.5207,25.62,69200.0
2010-05-05 11:30:00,43.86,44.07,43.79,44.04,42600.0,25.62,25.7427,25.5791,25.7251,42600.0
2010-05-05 12:00:00,44.05,44.11,43.85,43.85,124000.0,25.731,25.766,25.6142,25.6142,124000.0
2010-05-05 12:30:00,43.85,43.94,43.76,43.89,92900.0,25.6142,25.6667,25.5616,25.6375,92900.0
2010-05-05 13:00:00,43.89,43.91,43.78,43.81,77700.0,25.6375,25.6492,25.5733,25.5908,77700.0
2010-05-05 13:30:00,43.82,43.85,43.73,43.75,64500.0,25.5966,25.6142,25.5441,25.5557,64500.0
2010-05-05 14:00:00,43.72,43.74,43.56,43.58,170200.0,25.5382,25.5499,25.4448,25.4564,170200.0
2010-05-05 14:30:00,43.58,43.6,43.33,43.48,163900.0,25.4564,25.4681,25.3104,25.398,163900.0
2010-05-05 15:00:00,43.49,43.54,43.39,43.48,229200.0,25.4039,25.4331,25.3455,25.398,229200.0
2010-05-05 15:30:00,43.48,43.54,43.4,43.48,426300.0,25.398,25.4331,25.3513,25.398,426300.0
2010-05-06 09:30:00,43.15,43.47,43.11,43.41,321700.0,25.2053,25.3922,25.1819,25.3571,321700.0
2010-05-06 10:00:00,43.38,43.54,43.06,43.06,193000.0,25.3396,25.4331,25.1527,25.1527,193000.0
2010-05-06 10:30:00,43.06,43.14,42.58,42.79,226200.0,25.1527,25.1994,24.8723,24.995,226200.0
2010-05-06 11:00:00,42.77,42.78,42.34,42.73,126800.0,24.9833,24.9891,24.7321,24.9599,126800.0
2010-05-06 11:30:00,42.72,42.72,42.36,42.53,322500.0,24.9541,24.9541,24.7438,24.8431,322500.0
2010-05-06 12:00:00,42.53,42.88,42.53,42.66,92000.0,24.8431,25.0475,24.8431,24.919,92000.0
2010-05-06 12:30:00,42.69,42.71,42.43,42.65,93200.0,24.9366,24.9482,24.7847,24.9132,93200.0
2010-05-06 13:00:00,42.64,42.68,42.21,42.35,85400.0,24.9074,24.9307,24.6562,24.738,85400.0
2010-05-06 13:30:00,42.35,42.37,42.02,42.08,111500.0,24.738,24.7496,24.5452,24.5802,111500.0
2010-05-06 14:00:00,42.09,42.14,41.43,41.69,297100.0,24.5861,24.6153,24.2006,24.3524,297100.0
2010-05-06 14:30:00,41.7,42.6,39.4,41.34,367400.0,24.3583,24.884,23.0148,24.148,367400.0
2010-05-06 15:00:00,41.17,42.0,39.52,40.56,282700.0,24.0487,24.5335,23.0849,23.6924,282700.0
2010-05-06 15:30:00,40.57,41.54,40.57,41.15,386600.0,23.6982,24.2648,23.6982,24.037,386600.0
2010-05-07 09:30:00,41.58,42.03,41.44,41.46,404000.0,24.2882,24.551,24.2064,24.2181,404000.0
2010-05-07 10:00:00,41.46,41.51,40.06,40.2,352600.0,24.2181,24.2473,23.4003,23.4821,352600.0
2010-05-07 10:30:00,40.2,40.7,40.07,40.62,342600.0,23.4821,23.7741,23.4061,23.7274,342600.0
2010-05-07 11:00:00,40.62,41.75,40.46,40.92,300500.0,23.7274,24.3875,23.6339,23.9026,300500.0
2010-05-07 11:30:00,40.93,41.26,40.64,41.06,176400.0,23.9085,24.1013,23.7391,23.9844,176400.0
2010-05-07 12:00:00,41.07,41.64,40.93,41.14,150300.0,23.9903,24.3232,23.9085,24.0312,150300.0
2010-05-07 12:30:00,41.13,41.28,40.94,41.04,118400.0,24.0253,24.1129,23.9143,23.9727,118400.0
2010-05-07 13:00:00,41.04,41.11,40.78,40.79,106400.0,23.9727,24.0136,23.8209,23.8267,106400.0
2010-05-07 13:30:00,40.8,41.27,40.76,41.11,255200.0,23.8326,24.1071,23.8092,24.0136,255200.0
2010-05-07 14:00:00,41.15,41.2,40.8,40.84,153900.0,24.037,24.0662,23.8326,23.8559,153900.0
2010-05-07 14:30:00,40.8,41.08,40.77,40.94,232400.0,23.8326,23.9961,23.815,23.9143,232400.0
2010-05-07 15:00:00,40.93,40.97,40.67,40.81,189100.0,23.9085,23.9319,23.7566,23.8384,189100.0
2010-05-07 15:30:00,40.83,41.0,40.67,40.9,407000.0,23.8501,23.9494,23.7566,23.891,407000.0
2010-05-10 09:30:00,44.22,44.58,44.09,44.12,500700.0,25.8303,26.0406,25.7543,25.7719,500700.0
2010-05-10 10:00:00,44.11,44.27,43.87,43.88,317900.0,25.766,25.8595,25.6258,25.6317,317900.0
2010-05-10 10:30:00,43.89,44.06,43.82,43.92,178400.0,25.6375,25.7368,25.5966,25.655,178400.0
2010-05-10 11:00:00,43.93,44.31,43.93,44.3,290600.0,25.6609,25.8829,25.6609,25.877,290600.0
2010-05-10 11:30:00,44.3,44.66,44.24,44.57,393700.0,25.877,26.0873,25.842,26.0347,393700.0
2010-05-10 12:00:00,44.56,44.57,44.29,44.29,146300.0,26.0289,26.0347,25.8712,25.8712,146300.0
2010-05-10 12:30:00,44.29,44.34,44.14,44.14,76900.0,25.8712,25.9004,25.7836,25.7836,76900.0
2010-05-10 13:00:00,44.15,44.17,43.76,44.06,115900.0,25.7894,25.8011,25.5616,25.7368,115900.0
2010-05-10 13:30:00,44.08,44.16,43.91,43.94,40800.0,25.7485,25.7952,25.6492,25.6667,40800.0
2010-05-10 14:00:00,43.93,44.06,43.79,43.92,108500.0,25.6609,25.7368,25.5791,25.655,108500.0
2010-05-10 14:30:00,43.93,44.07,43.88,44.05,97100.0,25.6609,25.7427,25.6317,25.731,97100.0
2010-05-10 15:00:00,44.04,44.05,43.79,43.91,82500.0,25.7251,25.731,25.5791,25.6492,82500.0
2010-05-10 15:30:00,43.91,44.36,43.77,44.31,1011200.0,25.6492,25.9121,25.5674,25.8829,1011200.0
2010-05-11 09:30:00,43.27,43.61,43.18,43.45,284200.0,25.2754,25.474,25.2228,25.3805,284200.0
2010-05-11 10:00:00,43.4,43.51,43.26,43.36,223700.0,25.3513,25.4155,25.2695,25.3279,223700.0
2010-05-11 10:30:00,43.3,43.44,43.22,43.34,98600.0,25.2929,25.3747,25.2462,25.3162,98600.0
2010-05-11 11:00:00,43.34,43.85,43.32,43.82,127600.0,25.3162,25.6142,25.3046,25.5966,127600.0
2010-05-11 11:30:00,43.79,44.13,43.68,44.05,364200.0,25.5791,25.7777,25.5149,25.731,364200.0
2010-05-11 12:00:00,44.02,44.25,44.01,44.11,39200.0,25.7135,25.8478,25.7076,25.766,39200.0
2010-05-11 12:30:00,44.12,44.3,44.05,44.28,127600.0,25.7719,25.877,25.731,25.8653,127600.0
2010-05-11 13:00:00,44.27,44.3,44.18,44.21,46500.0,25.8595,25.877,25.8069,25.8244,46500.0
2010-05-11 13:30:00,44.2,44.39,44.16,44.32,106000.0,25.8186,25.9296,25.7952,25.8887,106000.0
2010-05-11 14:00:00,44.3,44.32,43.94,44.01,66100.0,25.877,25.8887,25.6667,25.7076,66100.0
2010-05-11 14:30:00,44.01,44.01,43.74,43.76,97600.0,25.7076,25.7076,25.5499,25.5616,97600.0
2010-05-11 15:00:00,43.75,43.76,43.55,43.68,92800.0,25.5557,25.5616,25.4389,25.5149,92800.0
2010-05-11 15:30:00,43.67,43.78,43.59,43.61,385700.0,25.509,25.5733,25.4623,25.474,385700.0
2010-05-12 09:30:00,44.08,44.37,43.97,44.37,148200.0,25.7485,25.9179,25.6842,25.9179,148200.0
2010-05-12 10:00:00,44.37,44.47,44.29,44.39,73300.0,25.9179,25.9763,25.8712,25.9296,73300.0
2010-05-12 10:30:00,44.41,44.45,44.21,44.37,118500.0,25.9413,25.9646,25.8244,25.9179,118500.0
2010-05-12 11:00:00,44.37,44.55,44.15,44.15,98000.0,25.9179,26.023,25.7894,25.7894,98000.0
2010-05-12 11:30:00,44.16,44.25,44.03,44.24,82300.0,25.7952,25.8478,25.7193,25.842,82300.0
2010-05-12 12:00:00,44.22,44.3,44.19,44.27,40100.0,25.8303,25.877,25.8128,25.8595,40100.0
2010-05-12 12:30:00,44.28,44.34,44.21,44.34,30700.0,25.8653,25.9004,25.8244,25.9004,30700.0
2010-05-12 13:00:00,44.34,44.4,44.24,44.25,81100.0,25.9004,25.9354,25.842,25.8478,81100.0
2010-05-12 13:30:00,44.26,44.29,44.09,44.13,71800.0,25.8536,25.8712,25.7543,25.7777,71800.0
2010-05-12 14:00:00,44.1,44.33,44.08,44.31,83300.0,25.7602,25.8945,25.7485,25.8829,83300.0
2010-05-12 14:30:00,44.31,44.34,44.25,44.31,44500.0,25.8829,25.9004,25.8478,25.8829,44500.0
2010-05-12 15:00:00,44.3,44.37,44.18,44.21,231700.0,25.877,25.9179,25.8069,25.8244,231700.0
2010-05-12 15:30:00,44.21,44.35,44.12,44.33,365900.0,25.8244,25.9062,25.7719,25.8945,365900.0
2010-05-13 09:30:00,43.81,44.04,43.57,43.82,286700.0,25.5908,25.7251,25.4506,25.5966,286700.0
2010-05-13 10:00:00,43.81,44.02,43.75,43.92,93400.0,25.5908,25.7135,25.5557,25.655,93400.0
2010-05-13 10:30:00,43.94,44.08,43.82,43.83,72500.0,25.6667,25.7485,25.5966,25.6025,72500.0
2010-05-13 11:00:00,43.84,44.02,43.77,43.91,82400.0,25.6083,25.7135,25.5674,25.6492,82400.0
2010-05-13 11:30:00,43.9,43.94,43.79,43.83,58800.0,25.6434,25.6667,25.5791,25.6025,58800.0
2010-05-13 12:00:00,43.79,43.89,43.77,43.88,71500.0,25.5791,25.6375,25.5674,25.6317,71500.0
2010-05-13 12:30:00,43.88,43.97,43.84,43.94,67000.0,25.6317,25.6842,25.6083,25.6667,67000.0
2010-05-13 13:00:00,43.89,44.07,43.88,44.04,139000.0,25.6375,25.7427,25.6317,25.7251,139000.0
2010-05-13 13:30:00,44.05,44.1,43.96,43.98,88500.0,25.731,25.7602,25.6784,25.6901,88500.0
2010-05-13 14:00:00,43.96,44.06,43.88,43.89,90700.0,25.6784,25.7368,25.6317,25.6375,90700.0
2010-05-13 14:30:00,43.89,43.9,43.73,43.75,13800.0,25.6375,25.6434,25.5441,25.5557,13800.0
2010-05-13 15:00:00,43.82,43.82,43.5,43.55,44900.0,25.5966,25.5966,25.4097,25.4389,44900.0
2010-05-13 15:30:00,43.57,43.61,43.4,43.45,361600.0,25.4506,25.474,25.3513,25.3805,361600.0
2010-05-14 09:30:00,42.85,42.91,42.24,42.26,441400.0,25.03,25.0651,24.6737,24.6854,441400.0
2010-05-14 10:00:00,42.23,42.47,42.03,42.31,642900.0,24.6679,24.8081,24.551,24.7146,642900.0
2010-05-14 10:30:00,42.32,42.34,42.04,42.22,303900.0,24.7204,24.7321,24.5569,24.662,303900.0
2010-05-14 11:00:00,42.17,42.17,41.58,41.79,244400.0,24.6328,24.6328,24.2882,24.4108,244400.0
2010-05-14 11:30:00,41.78,42.0,41.76,41.91,77300.0,24.405,24.5335,24.3933,24.4809,77300.0
2010-05-14 12:00:00,41.9,41.95,41.63,41.85,105200.0,24.4751,24.5043,24.3174,24.4459,105200.0
2010-05-14 12:30:00,41.86,42.15,41.8,42.14,305500.0,24.4517,24.6211,24.4167,24.6153,305500.0
2010-05-14 13:00:00,42.15,42.16,41.88,41.96,130700.0,24.6211,24.627,24.4634,24.5101,130700.0
2010-05-14 13:30:00,41.9,42.05,41.83,41.95,42500.0,24.4751,24.5627,24.4342,24.5043,42500.0
2010-05-14 14:00:00,41.94,41.98,41.78,41.91,36300.0,24.4985,24.5218,24.405,24.4809,36300.0
2010-05-14 14:30:00,41.94,42.01,41.85,41.86,29400.0,24.4985,24.5394,24.4459,24.4517,29400.0
2010-05-14 15:00:00,41.87,41.93,41.74,41.84,85700.0,24.4576,24.4926,24.3816,24.44,85700.0
2010-05-14 15:30:00,41.86,42.22,41.77,41.99,815100.0,24.4517,24.662,24.3992,24.5277,815100.0
2010-05-17 09:30:00,42.13,42.34,41.84,41.86,336400.0,24.6094,24.7321,24.44,24.4517,336400.0
2010-05-17 10:00:00,41.86,42.14,41.83,42.05,246100.0,24.4517,24.6153,24.4342,24.5627,246100.0
2010-05-17 10:30:00,42.08,42.12,41.76,41.76,116900.0,24.5802,24.6036,24.3933,24.3933,116900.0
2010-05-17 11:00:00,41.75,41.79,41.43,41.57,232000.0,24.3875,24.4108,24.2006,24.2823,232000.0
2010-05-17 11:30:00,41.54,41.71,41.33,41.33,102600.0,24.2648,24.3641,24.1421,24.1421,102600.0
2010-05-17 12:00:00,41.33,41.34,40.95,41.25,163300.0,24.1421,24.148,23.9202,24.0954,163300.0
2010-05-17 12:30:00,41.25,41.38,41.21,41.24,65300.0,24.0954,24.1713,24.072,24.0896,65300.0
2010-05-17 13:00:00,41.24,41.51,41.22,41.46,87600.0,24.0896,24.2473,24.0779,24.2181,87600.0
2010-05-17 13:30:00,41.45,41.54,41.34,41.53,38600.0,24.2122,24.2648,24.148,24.259,38600.0
2010-05-17 14:00:00,41.51,41.67,41.5,41.56,50200.0,24.2473,24.3407,24.2414,24.2765,50200.0
2010-05-17 14:30:00,41.58,41.94,41.53,41.9,55700.0,24.2882,24.4985,24.259,24.4751,55700.0
2010-05-17 15:00:00,41.9,42.07,41.73,41.89,93400.0,24.4751,24.5744,24.3758,24.4693,93400.0
2010-05-17 15:30:00,41.89,42.25,41.86,42.1,352900.0,24.4693,24.6795,24.4517,24.5919,352900.0
2010-05-18 09:30:00,42.76,44.61,42.63,42.65,135200.0,24.9775,26.0581,24.9015,24.9132,135200.0
2010-05-18 10:00:00,42.65,42.7,42.44,42.46,79900.0,24.9132,24.9424,24.7905,24.8022,79900.0
2010-05-18 10:30:00,42.47,42.51,42.12,42.28,51100.0,24.8081,24.8314,24.6036,24.6971,51100.0
2010-05-18 11:00:00,42.28,42.39,42.21,42.38,101000.0,24.6971,24.7613,24.6562,24.7555,101000.0
2010-05-18 11:30:00,42.4,42.41,42.11,42.13,34000.0,24.7672,24.773,24.5978,24.6094,34000.0
2010-05-18 12:00:00,42.14,42.2,41.92,42.18,55800.0,24.6153,24.6503,24.4868,24.6387,55800.0
2010-05-18 12:30:00,42.12,42.4,42.12,42.15,122000.0,24.6036,24.7672,24.6036,24.6211,122000.0
2010-05-18 13:00:00,42.12,42.2,41.81,41.94,79600.0,24.6036,24.6503,24.4225,24.4985,79600.0
2010-05-18 13:30:00,41.95,42.06,41.55,41.55,79100.0,24.5043,24.5686,24.2707,24.2707,79100.0
2010-05-18 14:00:00,41.55,41.7,41.42,41.52,137600.0,24.2707,24.3583,24.1947,24.2531,137600.0
2010-05-18 14:30:00,41.52,41.52,41.09,41.12,81200.0,24.2531,24.2531,24.002,24.0195,81200.0
2010-05-18 15:00:00,41.11,41.41,40.88,40.97,94400.0,24.0136,24.1889,23.8793,23.9319,94400.0
2010-05-18 15:30:00,40.97,41.28,40.96,41.18,196200.0,23.9319,24.1129,23.926,24.0545,196200.0
2010-05-19 09:30:00,41.2,41.58,41.04,41.38,431700.0,24.0662,24.2882,23.9727,24.1713,431700.0
2010-05-19 10:00:00,41.38,41.38,40.78,41.15,232200.0,24.1713,24.1713,23.8209,24.037,232200.0
2010-05-19 10:30:00,41.16,41.31,41.01,41.15,153800.0,24.0428,24.1305,23.9552,24.037,153800.0
2010-05-19 11:00:00,41.14,41.17,40.85,40.96,60000.0,24.0312,24.0487,23.8618,23.926,60000.0
2010-05-19 11:30:00,40.97,40.99,40.65,40.88,127400.0,23.9319,23.9435,23.7449,23.8793,127400.0
2010-05-19 12:00:00,40.87,41.18,40.85,41.09,86600.0,23.8734,24.0545,23.8618,24.002,86600.0
2010-05-19 12:30:00,41.07,41.29,40.98,41.29,78200.0,23.9903,24.1188,23.9377,24.1188,78200.0
2010-05-19 13:00:00,41.29,41.38,41.17,41.32,83300.0,24.1188,24.1713,24.0487,24.1363,83300.0
2010-05-19 13:30:00,41.3,41.51,41.2,41.45,80600.0,24.1246,24.2473,24.0662,24.2122,80600.0
2010-05-19 14:00:00,41.43,41.57,41.31,41.42,184300.0,24.2006,24.2823,24.1305,24.1947,184300.0
2010-05-19 14:30:00,41.41,41.62,41.37,41.4,271200.0,24.1889,24.3115,24.1655,24.183,271200.0
2010-05-19 15:00:00,41.43,41.5,41.22,41.48,127300.0,24.2006,24.2414,24.0779,24.2298,127300.0
2010-05-19 15:30:00,41.5,41.62,41.41,41.51,147000.0,24.2414,24.3115,24.1889,24.2473,147000.0
2010-05-20 09:30:00,40.08,40.35,40.0,40.09,229400.0,23.412,23.5697,23.3652,23.4178,229400.0
2010-05-20 10:00:00,40.08,40.19,39.42,39.62,885600.0,23.412,23.4762,23.0265,23.1433,885600.0
2010-05-20 10:30:00,39.62,39.95,39.6,39.87,350300.0,23.1433,23.336,23.1316,23.2893,350300.0
2010-05-20 11:00:00,39.85,40.33,39.85,40.33,349700.0,23.2776,23.558,23.2776,23.558,349700.0
2010-05-20 11:30:00,40.32,40.36,40.11,40.13,145900.0,23.5522,23.5755,23.4295,23.4412,145900.0
2010-05-20 12:00:00,40.14,40.25,39.88,39.94,64900.0,23.447,23.5113,23.2952,23.3302,64900.0
2010-05-20 12:30:00,39.96,40.0,39.59,39.59,133900.0,23.3419,23.3652,23.1258,23.1258,133900.0
2010-05-20 13:00:00,39.59,40.4,39.56,40.24,155400.0,23.1258,23.5989,23.1082,23.5054,155400.0
2010-05-20 13:30:00,40.23,40.5,40.16,40.23,108500.0,23.4996,23.6573,23.4587,23.4996,108500.0
2010-05-20 14:00:00,40.17,40.51,39.99,40.4,98000.0,23.4646,23.6632,23.3594,23.5989,98000.0
2010-05-20 14:30:00,40.34,40.8,40.31,40.49,133800.0,23.5639,23.8326,23.5463,23.6515,133800.0
2010-05-20 15:00:00,40.49,40.62,40.38,40.52,213500.0,23.6515,23.7274,23.5872,23.669,213500.0
2010-05-20 15:30:00,40.53,40.62,40.07,40.1,2879500.0,23.6748,23.7274,23.4061,23.4237,2879500.0
2010-05-21 09:30:00,39.66,40.7,39.5,40.5,312400.0,23.1666,23.7741,23.0732,23.6573,312400.0
2010-05-21 10:00:00,40.51,40.79,40.3,40.31,414000.0,23.6632,23.8267,23.5405,23.5463,414000.0
2010-05-21 10:30:00,40.32,40.7,40.27,40.57,302100.0,23.5522,23.7741,23.523,23.6982,302100.0
2010-05-21 11:00:00,40.57,40.97,40.56,40.83,120200.0,23.6982,23.9319,23.6924,23.8501,120200.0
2010-05-21 11:30:00,40.84,41.17,40.74,41.12,271500.0,23.8559,24.0487,23.7975,24.0195,271500.0
2010-05-21 12:00:00,41.14,41.28,41.0,41.15,257800.0,24.0312,24.1129,23.9494,24.037,257800.0
2010-05-21 12:30:00,41.15,41.17,40.91,40.92,160800.0,24.037,24.0487,23.8968,23.9026,160800.0
2010-05-21 13:00:00,40.92,41.04,40.8,40.87,97300.0,23.9026,23.9727,23.8326,23.8734,97300.0
2010-05-21 13:30:00,40.89,41.1,40.85,41.08,79800.0,23.8851,24.0078,23.8618,23.9961,79800.0
2010-05-21 14:00:00,41.09,41.14,40.82,40.97,89600.0,24.002,24.0312,23.8442,23.9319,89600.0
2010-05-21 14:30:00,40.98,41.05,40.71,40.79,82200.0,23.9377,23.9786,23.78,23.8267,82200.0
2010-05-21 15:00:00,40.79,40.82,40.5,40.65,66000.0,23.8267,23.8442,23.6573,23.7449,66000.0
2010-05-21 15:30:00,40.66,41.24,40.58,41.16,1164100.0,23.7508,24.0896,23.704,24.0428,1164100.0
2010-05-24 09:30:00,40.62,40.62,40.1,40.22,154400.0,23.7274,23.7274,23.4237,23.4938,154400.0
2010-05-24 10:00:00,40.24,40.46,40.12,40.4,93200.0,23.5054,23.6339,23.4353,23.5989,93200.0
2010-05-24 10:30:00,40.42,40.58,40.32,40.38,158500.0,23.6106,23.704,23.5522,23.5872,158500.0
2010-05-24 11:00:00,40.35,40.51,40.29,40.44,62100.0,23.5697,23.6632,23.5346,23.6223,62100.0
2010-05-24 11:30:00,40.45,40.62,40.4,40.57,47200.0,23.6281,23.7274,23.5989,23.6982,47200.0
2010-05-24 12:00:00,40.57,40.68,40.52,40.55,33000.0,23.6982,23.7625,23.669,23.6865,33000.0
2010-05-24 12:30:00,40.56,40.61,40.44,40.56,25300.0,23.6924,23.7216,23.6223,23.6924,25300.0
2010-05-24 13:00:00,40.59,40.59,40.44,40.52,65300.0,23.7099,23.7099,23.6223,23.669,65300.0
2010-05-24 13:30:00,40.56,40.56,40.32,40.42,51100.0,23.6924,23.6924,23.5522,23.6106,51100.0
2010-05-24 14:00:00,40.42,40.48,40.34,40.39,39600.0,23.6106,23.6456,23.5639,23.5931,39600.0
2010-05-24 14:30:00,40.39,40.46,40.3,40.35,35000.0,23.5931,23.6339,23.5405,23.5697,35000.0
2010-05-24 15:00:00,40.33,40.33,40.18,40.2,55200.0,23.558,23.558,23.4704,23.4821,55200.0
2010-05-24 15:30:00,40.21,40.34,39.96,39.98,193000.0,23.4879,23.5639,23.3419,23.3536,193000.0
2010-05-25 09:30:00,38.78,38.83,38.5,38.77,239000.0,22.6526,22.6818,22.4891,22.6468,239000.0
2010-05-25 10:00:00,38.77,39.13,38.77,38.88,88200.0,22.6468,22.8571,22.6468,22.711,88200.0
2010-05-25 10:30:00,38.88,38.96,38.73,38.89,71200.0,22.711,22.7578,22.6234,22.7169,71200.0
2010-05-25 11:00:00,38.93,39.24,38.92,39.1,50200.0,22.7402,22.9213,22.7344,22.8395,50200.0
2010-05-25 11:30:00,39.11,39.22,38.91,39.19,87000.0,22.8454,22.9096,22.7285,22.8921,87000.0
2010-05-25 12:00:00,39.2,39.35,39.17,39.21,34800.0,22.8979,22.9856,22.8804,22.9038,34800.0
2010-05-25 12:30:00,39.19,39.27,39.03,39.19,162100.0,22.8921,22.9388,22.7986,22.8921,162100.0
2010-05-25 13:00:00,39.16,39.2,38.97,39.09,98000.0,22.8746,22.8979,22.7636,22.8337,98000.0
2010-05-25 13:30:00,39.1,39.11,38.91,38.98,138400.0,22.8395,22.8454,22.7285,22.7694,138400.0
2010-05-25 14:00:00,38.98,39.37,38.9,39.29,136700.0,22.7694,22.9972,22.7227,22.9505,136700.0
2010-05-25 14:30:00,39.25,39.55,39.19,39.39,93700.0,22.9271,23.1024,22.8921,23.0089,93700.0
2010-05-25 15:00:00,39.39,39.68,39.39,39.66,148800.0,23.0089,23.1783,23.0089,23.1666,148800.0
2010-05-25 15:30:00,39.66,39.94,39.64,39.92,287000.0,23.1666,23.3302,23.155,23.3185,287000.0
2010-05-26 09:30:00,40.0,40.32,40.0,40.28,1051600.0,23.3652,23.5522,23.3652,23.5288,1051600.0
2010-05-26 10:00:00,40.31,40.37,40.13,40.16,140300.0,23.5463,23.5814,23.4412,23.4587,140300.0
2010-05-26 10:30:00,40.15,40.41,40.11,40.13,81300.0,23.4529,23.6047,23.4295,23.4412,81300.0
2010-05-26 11:00:00,40.12,40.16,39.77,39.79,110500.0,23.4353,23.4587,23.2309,23.2426,110500.0
2010-05-26 11:30:00,39.76,39.85,39.6,39.76,83400.0,23.2251,23.2776,23.1316,23.2251,83400.0
2010-05-26 12:00:00,39.77,39.89,39.72,39.76,76900.0,23.2309,23.301,23.2017,23.2251,76900.0
2010-05-26 12:30:00,39.75,39.86,39.68,39.83,124600.0,23.2192,23.2835,23.1783,23.2659,124600.0
2010-05-26 13:00:00,39.83,39.92,39.81,39.85,39800.0,23.2659,23.3185,23.2543,23.2776,39800.0
2010-05-26 13:30:00,39.84,40.0,39.83,39.91,47800.0,23.2718,23.3652,23.2659,23.3127,47800.0
2010-05-26 14:00:00,39.94,39.95,39.71,39.74,74300.0,23.3302,23.336,23.1959,23.2134,74300.0
2010-05-26 14:30:00,39.76,39.79,39.48,39.64,161400.0,23.2251,23.2426,23.0615,23.155,161400.0
2010-05-26 15:00:00,39.65,39.73,39.16,39.3,170000.0,23.1608,23.2075,22.8746,22.9564,170000.0
2010-05-26 15:30:00,39.3,39.44,39.14,39.22,190700.0,22.9564,23.0381,22.8629,22.9096,190700.0
2010-05-27 09:30:00,40.69,40.88,40.62,40.67,188600.0,23.7683,23.8793,23.7274,23.7566,188600.0
2010-05-27 10:00:00,40.67,41.1,40.59,41.08,120800.0,23.7566,24.0078,23.7099,23.9961,120800.0
2010-05-27 10:30:00,41.06,41.2,40.98,41.09,234000.0,23.9844,24.0662,23.9377,24.002,234000.0
2010-05-27 11:00:00,41.09,41.33,41.06,41.33,213400.0,24.002,24.1421,23.9844,24.1421,213400.0
2010-05-27 11:30:00,41.32,41.52,41.23,41.52,92800.0,24.1363,24.2531,24.0837,24.2531,92800.0
2010-05-27 12:00:00,41.52,41.53,41.39,41.44,72000.0,24.2531,24.259,24.1772,24.2064,72000.0
2010-05-27 12:30:00,41.5,41.54,41.43,41.44,26800.0,24.2414,24.2648,24.2006,24.2064,26800.0
2010-05-27 13:00:00,41.42,41.58,41.3,41.56,53900.0,24.1947,24.2882,24.1246,24.2765,53900.0
2010-05-27 13:30:00,41.53,41.59,41.47,41.53,23700.0,24.259,24.294,24.2239,24.259,23700.0
2010-05-27 14:00:00,41.54,41.73,41.5,41.71,30100.0,24.2648,24.3758,24.2414,24.3641,30100.0
2010-05-27 14:30:00,41.71,41.79,41.64,41.69,180700.0,24.3641,24.4108,24.3232,24.3524,180700.0
2010-05-27 15:00:00,41.68,41.78,41.55,41.6,280500.0,24.3466,24.405,24.2707,24.2999,280500.0
2010-05-27 15:30:00,41.61,41.91,41.61,41.74,477000.0,24.3057,24.4809,24.3057,24.3816,477000.0
2010-05-28 09:30:00,41.64,41.69,41.35,41.61,712800.0,24.3232,24.3524,24.1538,24.3057,712800.0
2010-05-28 10:00:00,41.61,41.78,41.52,41.53,110300.0,24.3057,24.405,24.2531,24.259,110300.0
2010-05-28 10:30:00,41.52,41.67,41.28,41.35,60000.0,24.2531,24.3407,24.1129,24.1538,60000.0
2010-05-28 11:00:00,41.37,41.46,41.23,41.35,180900.0,24.1655,24.2181,24.0837,24.1538,180900.0
2010-05-28 11:30:00,41.34,41.58,41.31,41.57,87600.0,24.148,24.2882,24.1305,24.2823,87600.0
2010-05-28 12:00:00,41.56,41.6,41.49,41.56,278500.0,24.2765,24.2999,24.2356,24.2765,278500.0
2010-05-28 12:30:00,41.57,41.6,40.83,41.14,178800.0,24.2823,24.2999,23.8501,24.0312,178800.0
2010-05-28 13:00:00,41.14,41.23,41.03,41.12,49100.0,24.0312,24.0837,23.9669,24.0195,49100.0
2010-05-28 13:30:00,41.11,41.13,40.95,40.96,106200.0,24.0136,24.0253,23.9202,23.926,106200.0
2010-05-28 14:00:00,40.94,41.04,40.83,41.04,57800.0,23.9143,23.9727,23.8501,23.9727,57800.0
2010-05-28 14:30:00,41.01,41.32,40.98,41.18,52200.0,23.9552,24.1363,23.9377,24.0545,52200.0
2010-05-28 15:00:00,41.19,41.33,41.14,41.31,76100.0,24.0604,24.1421,24.0312,24.1305,76100.0
2010-05-28 15:30:00,41.3,41.38,41.0,41.04,207600.0,24.1246,24.1713,23.9494,23.9727,207600.0
2010-06-01 09:30:00,40.51,40.8,40.46,40.74,141600.0,23.6632,23.8326,23.6339,23.7975,141600.0
2010-06-01 10:00:00,40.74,41.54,40.74,41.47,104200.0,23.7975,24.2648,23.7975,24.2239,104200.0
2010-06-01 10:30:00,41.47,41.67,41.3,41.39,70200.0,24.2239,24.3407,24.1246,24.1772,70200.0
2010-06-01 11:00:00,41.33,41.35,41.1,41.3,102000.0,24.1421,24.1538,24.0078,24.1246,102000.0
2010-06-01 11:30:00,41.32,41.43,41.13,41.16,66000.0,24.1363,24.2006,24.0253,24.0428,66000.0
2010-06-01 12:00:00,41.18,41.29,41.18,41.26,38400.0,24.0545,24.1188,24.0545,24.1013,38400.0
2010-06-01 12:30:00,41.26,41.32,41.16,41.18,28900.0,24.1013,24.1363,24.0428,24.0545,28900.0
2010-06-01 13:00:00,41.17,41.42,41.16,41.41,43800.0,24.0487,24.1947,24.0428,24.1889,43800.0
2010-06-01 13:30:00,41.44,41.45,41.19,41.22,49400.0,24.2064,24.2122,24.0604,24.0779,49400.0
2010-06-01 14:00:00,41.17,41.19,41.0,41.11,75200.0,24.0487,24.0604,23.9494,24.0136,75200.0
2010-06-01 14:30:00,41.13,41.22,40.97,41.07,35700.0,24.0253,24.0779,23.9319,23.9903,35700.0
2010-06-01 15:00:00,41.09,41.1,40.8,40.91,63200.0,24.002,24.0078,23.8326,23.8968,63200.0
2010-06-01 15:30:00,40.9,41.0,40.37,40.51,345400.0,23.891,23.9494,23.5814,23.6632,345400.0
2010-06-02 09:30:00,40.82,40.89,40.61,40.74,140600.0,23.8442,23.8851,23.7216,23.7975,140600.0
2010-06-02 10:00:00,40.75,41.08,40.69,41.03,115900.0,23.8033,23.9961,23.7683,23.9669,115900.0
2010-06-02 10:30:00,41.01,41.18,40.92,41.05,45200.0,23.9552,24.0545,23.9026,23.9786,45200.0
2010-06-02 11:00:00,41.05,41.21,41.04,41.18,29400.0,23.9786,24.072,23.9727,24.0545,29400.0
2010-06-02 11:30:00,41.14,41.38,41.1,41.31,47400.0,24.0312,24.1713,24.0078,24.1305,47400.0
2010-06-02 12:00:00,41.31,41.5,41.31,41.35,26700.0,24.1305,24.2414,24.1305,24.1538,26700.0
2010-06-02 12:30:00,41.35,41.46,41.31,41.44,55700.0,24.1538,24.2181,24.1305,24.2064,55700.0
2010-06-02 13:00:00,41.42,41.52,41.34,41.35,22700.0,24.1947,24.2531,24.148,24.1538,22700.0
2010-06-02 13:30:00,41.36,41.39,41.24,41.24,537400.0,24.1597,24.1772,24.0896,24.0896,537400.0
2010-06-02 14:00:00,41.25,41.25,41.06,41.15,40900.0,24.0954,24.0954,23.9844,24.037,40900.0
2010-06-02 14:30:00,41.17,41.6,41.15,41.56,128300.0,24.0487,24.2999,24.037,24.2765,128300.0
2010-06-02 15:00:00,41.57,41.71,41.54,41.7,109200.0,24.2823,24.3641,24.2648,24.3583,109200.0
2010-06-02 15:30:00,41.69,41.93,41.58,41.9,411800.0,24.3524,24.4926,24.2882,24.4751,411800.0
2010-06-03 09:30:00,42.05,42.24,42.02,42.21,508600.0,24.5627,24.6737,24.5452,24.6562,508600.0
2010-06-03 10:00:00,42.2,42.21,41.78,41.78,127100.0,24.6503,24.6562,24.405,24.405,127100.0
2010-06-03 10:30:00,41.77,41.9,41.69,41.87,74900.0,24.3992,24.4751,24.3524,24.4576,74900.0
2010-06-03 11:00:00,41.89,41.99,41.7,41.71,48200.0,24.4693,24.5277,24.3583,24.3641,48200.0
2010-06-03 11:30:00,41.71,41.85,41.68,41.75,45900.0,24.3641,24.4459,24.3466,24.3875,45900.0
2010-06-03 12:00:00,41.75,41.76,41.34,41.42,52900.0,24.3875,24.3933,24.148,24.1947,52900.0
2010-06-03 12:30:00,41.45,41.51,41.36,41.46,46400.0,24.2122,24.2473,24.1597,24.2181,46400.0
2010-06-03 13:00:00,41.47,41.5,41.34,41.39,51800.0,24.2239,24.2414,24.148,24.1772,51800.0
2010-06-03 13:30:00,41.43,41.55,41.36,41.47,56800.0,24.2006,24.2707,24.1597,24.2239,56800.0
2010-06-03 14:00:00,41.48,41.69,41.44,41.6,40400.0,24.2298,24.3524,24.2064,24.2999,40400.0
2010-06-03 14:30:00,41.61,41.77,41.58,41.72,39800.0,24.3057,24.3992,24.2882,24.37,39800.0
2010-06-03 15:00:00,41.72,41.79,41.55,41.78,99000.0,24.37,24.4108,24.2707,24.405,99000.0
2010-06-03 15:30:00,41.76,41.79,41.66,41.72,192800.0,24.3933,24.4108,24.3349,24.37,192800.0
2010-06-04 09:30:00,40.57,40.72,40.48,40.64,262400.0,23.6982,23.7858,23.6456,23.7391,262400.0
2010-06-04 10:00:00,40.61,40.72,40.35,40.66,2683800.0,23.7216,23.7858,23.5697,23.7508,2683800.0
2010-06-04 10:30:00,40.64,40.7,40.41,40.41,79100.0,23.7391,23.7741,23.6047,23.6047,79100.0
2010-06-04 11:00:00,40.41,40.5,40.21,40.29,73900.0,23.6047,23.6573,23.4879,23.5346,73900.0
2010-06-04 11:30:00,40.28,40.44,40.25,40.3,53900.0,23.5288,23.6223,23.5113,23.5405,53900.0
2010-06-04 12:00:00,40.28,40.28,40.08,40.2,138900.0,23.5288,23.5288,23.412,23.4821,138900.0
2010-06-04 12:30:00,40.23,40.33,40.17,40.32,12500.0,23.4996,23.558,23.4646,23.5522,12500.0
2010-06-04 13:00:00,40.35,40.35,40.11,40.2,40500.0,23.5697,23.5697,23.4295,23.4821,40500.0
2010-06-04 13:30:00,40.19,40.23,40.01,40.07,34100.0,23.4762,23.4996,23.3711,23.4061,34100.0
2010-06-04 14:00:00,40.11,40.15,39.94,40.0,46700.0,23.4295,23.4529,23.3302,23.3652,46700.0
2010-06-04 14:30:00,39.97,40.07,39.7,39.76,92800.0,23.3477,23.4061,23.19,23.2251,92800.0
2010-06-04 15:00:00,39.78,39.98,39.78,39.82,277700.0,23.2367,23.3536,23.2367,23.2601,277700.0
2010-06-04 15:30:00,39.83,39.91,39.6,39.66,726100.0,23.2659,23.3127,23.1316,23.1666,726100.0
2010-06-07 09:30:00,39.97,40.1,39.69,40.05,99400.0,23.3477,23.4237,23.1842,23.3945,99400.0
2010-06-07 10:00:00,40.03,40.19,39.99,40.02,42500.0,23.3828,23.4762,23.3594,23.3769,42500.0
2010-06-07 10:30:00,40.03,40.04,39.61,39.63,75700.0,23.3828,23.3886,23.1374,23.1491,75700.0
2010-06-07 11:00:00,39.67,39.79,39.61,39.72,49500.0,23.1725,23.2426,23.1374,23.2017,49500.0
2010-06-07 11:30:00,39.72,40.0,39.7,40.0,25100.0,23.2017,23.3652,23.19,23.3652,25100.0
2010-06-07 12:00:00,39.99,40.1,39.93,39.93,14900.0,23.3594,23.4237,23.3244,23.3244,14900.0
2010-06-07 12:30:00,39.89,40.0,39.87,39.9,94100.0,23.301,23.3652,23.2893,23.3068,94100.0
2010-06-07 13:00:00,39.88,39.96,39.83,39.96,15200.0,23.2952,23.3419,23.2659,23.3419,15200.0
2010-06-07 13:30:00,39.98,40.0,39.67,39.73,22800.0,23.3536,23.3652,23.1725,23.2075,22800.0
2010-06-07 14:00:00,39.73,39.78,39.62,39.72,26100.0,23.2075,23.2367,23.1433,23.2017,26100.0
2010-06-07 14:30:00,39.73,39.75,39.5,39.59,68900.0,23.2075,23.2192,23.0732,23.1258,68900.0
2010-06-07 15:00:00,39.57,39.75,39.37,39.38,33700.0,23.1141,23.2192,22.9972,23.0031,33700.0
2010-06-07 15:30:00,39.36,39.45,39.21,39.27,148200.0,22.9914,23.044,22.9038,22.9388,148200.0
2010-06-08 09:30:00,39.35,39.51,39.1,39.15,124500.0,22.9856,23.079,22.8395,22.8687,124500.0
2010-06-08 10:00:00,39.18,39.42,39.09,39.17,83100.0,22.8863,23.0265,22.8337,22.8804,83100.0
2010-06-08 10:30:00,39.22,39.23,38.96,39.12,61400.0,22.9096,22.9155,22.7578,22.8512,61400.0
2010-06-08 11:00:00,39.16,39.46,39.01,39.37,95300.0,22.8746,23.0498,22.787,22.9972,95300.0
2010-06-08 11:30:00,39.35,39.74,39.35,39.62,42700.0,22.9856,23.2134,22.9856,23.1433,42700.0
2010-06-08 12:00:00,39.64,39.7,39.4,39.43,46800.0,23.155,23.19,23.0148,23.0323,46800.0
2010-06-08 12:30:00,39.42,39.59,39.41,39.58,27600.0,23.0265,23.1258,23.0206,23.1199,27600.0
2010-06-08 13:00:00,39.56,39.59,39.29,39.33,65300.0,23.1082,23.1258,22.9505,22.9739,65300.0
2010-06-08 13:30:00,39.32,39.32,39.0,39.16,44100.0,22.968,22.968,22.7811,22.8746,44100.0
2010-06-08 14:00:00,39.17,39.4,39.08,39.34,100300.0,22.8804,23.0148,22.8278,22.9797,100300.0
2010-06-08 14:30:00,39.33,39.44,39.19,39.21,51600.0,22.9739,23.0381,22.8921,22.9038,51600.0
2010-06-08 15:00:00,39.22,39.45,39.12,39.45,47200.0,22.9096,23.044,22.8512,23.044,47200.0
2010-06-08 15:30:00,39.51,39.81,39.44,39.81,226300.0,23.079,23.2543,23.0381,23.2543,226300.0
2010-06-09 09:30:00,40.02,40.25,40.02,40.17,98700.0,23.3769,23.5113,23.3769,23.4646,98700.0
2010-06-09 10:00:00,40.15,40.21,39.98,40.18,40500.0,23.4529,23.4879,23.3536,23.4704,40500.0
2010-06-09 10:30:00,40.18,40.35,40.03,40.35,43500.0,23.4704,23.5697,23.3828,23.5697,43500.0
2010-06-09 11:00:00,40.34,40.54,40.31,40.5,24700.0,23.5639,23.6807,23.5463,23.6573,24700.0
2010-06-09 11:30:00,40.52,40.56,40.43,40.43,27100.0,23.669,23.6924,23.6164,23.6164,27100.0
2010-06-09 12:00:00,40.41,40.48,40.37,40.45,150900.0,23.6047,23.6456,23.5814,23.6281,150900.0
2010-06-09 12:30:00,40.42,40.44,40.35,40.35,18400.0,23.6106,23.6223,23.5697,23.5697,18400.0
2010-06-09 13:00:00,40.34,40.4,40.28,40.37,15400.0,23.5639,23.5989,23.5288,23.5814,15400.0
2010-06-09 13:30:00,40.34,40.34,40.13,40.16,30300.0,23.5639,23.5639,23.4412,23.4587,30300.0
2010-06-09 14:00:00,40.21,40.22,40.04,40.19,24200.0,23.4879,23.4938,23.3886,23.4762,24200.0
2010-06-09 14:30:00,40.19,40.2,39.87,39.87,20200.0,23.4762,23.4821,23.2893,23.2893,20200.0
2010-06-09 15:00:00,39.84,39.95,39.57,39.82,66600.0,23.2718,23.336,23.1141,23.2601,66600.0
2010-06-09 15:30:00,39.81,39.81,39.45,39.62,209200.0,23.2543,23.2543,23.044,23.1433,209200.0
2010-06-10 09:30:00,41.17,41.39,41.03,41.37,84200.0,24.0487,24.1772,23.9669,24.1655,84200.0
2010-06-10 10:00:00,41.41,41.48,41.17,41.22,53800.0,24.1889,24.2298,24.0487,24.0779,53800.0
2010-06-10 10:30:00,41.2,41.34,41.2,41.28,22200.0,24.0662,24.148,24.0662,24.1129,22200.0
2010-06-10 11:00:00,41.31,41.39,41.26,41.27,36500.0,24.1305,24.1772,24.1013,24.1071,36500.0
2010-06-10 11:30:00,41.26,41.31,41.13,41.23,65400.0,24.1013,24.1305,24.0253,24.0837,65400.0
2010-06-10 12:00:00,41.25,41.26,41.01,41.16,43500.0,24.0954,24.1013,23.9552,24.0428,43500.0
2010-06-10 12:30:00,41.2,41.2,40.91,40.99,31800.0,24.0662,24.0662,23.8968,23.9435,31800.0
2010-06-10 13:00:00,40.97,41.05,40.87,41.03,35600.0,23.9319,23.9786,23.8734,23.9669,35600.0
2010-06-10 13:30:00,41.06,41.23,41.01,41.2,36200.0,23.9844,24.0837,23.9552,24.0662,36200.0
2010-06-10 14:00:00,41.18,41.22,41.04,41.22,21300.0,24.0545,24.0779,23.9727,24.0779,21300.0
2010-06-10 14:30:00,41.19,41.42,41.19,41.34,35000.0,24.0604,24.1947,24.0604,24.148,35000.0
2010-06-10 15:00:00,41.33,41.49,41.26,41.42,42400.0,24.1421,24.2356,24.1013,24.1947,42400.0
2010-06-10 15:30:00,41.43,41.66,41.38,41.62,557100.0,24.2006,24.3349,24.1713,24.3115,557100.0
2010-06-11 09:30:00,41.2,41.54,41.12,41.51,103700.0,24.0662,24.2648,24.0195,24.2473,103700.0
2010-06-11 10:00:00,41.54,41.76,41.48,41.59,75200.0,24.2648,24.3933,24.2298,24.294,75200.0
2010-06-11 10:30:00,41.62,41.67,41.4,41.44,38800.0,24.3115,24.3407,24.183,24.2064,38800.0
2010-06-11 11:00:00,41.43,41.44,41.21,41.32,42400.0,24.2006,24.2064,24.072,24.1363,42400.0
2010-06-11 11:30:00,41.31,41.42,41.28,41.42,21000.0,24.1305,24.1947,24.1129,24.1947,21000.0
2010-06-11 12:00:00,41.43,41.44,41.32,41.35,19400.0,24.2006,24.2064,24.1363,24.1538,19400.0
2010-06-11 12:30:00,41.33,41.41,41.24,41.35,17500.0,24.1421,24.1889,24.0896,24.1538,17500.0
2010-06-11 13:00:00,41.37,41.49,41.37,41.44,12400.0,24.1655,24.2356,24.1655,24.2064,12400.0
2010-06-11 13:30:00,41.39,41.4,41.26,41.3,17900.0,24.1772,24.183,24.1013,24.1246,17900.0
2010-06-11 14:00:00,41.26,41.36,41.22,41.27,43800.0,24.1013,24.1597,24.0779,24.1071,43800.0
2010-06-11 14:30:00,41.27,41.36,41.24,41.31,67300.0,24.1071,24.1597,24.0896,24.1305,67300.0
2010-06-11 15:00:00,41.35,41.36,41.26,41.33,129500.0,24.1538,24.1597,24.1013,24.1421,129500.0
2010-06-11 15:30:00,41.31,41.69,41.31,41.68,320100.0,24.1305,24.3524,24.1305,24.3466,320100.0
2010-06-14 09:30:00,42.43,42.45,42.24,42.32,122900.0,24.7847,24.7964,24.6737,24.7204,122900.0
2010-06-14 10:00:00,42.28,42.48,42.28,42.4,185100.0,24.6971,24.8139,24.6971,24.7672,185100.0
2010-06-14 10:30:00,42.44,42.56,42.36,42.56,47200.0,24.7905,24.8606,24.7438,24.8606,47200.0
2010-06-14 11:00:00,42.54,42.69,42.5,42.6,31800.0,24.8489,24.9366,24.8256,24.884,31800.0
2010-06-14 11:30:00,42.61,42.62,42.54,42.54,21100.0,24.8898,24.8957,24.8489,24.8489,21100.0
2010-06-14 12:00:00,42.53,42.6,42.5,42.53,59500.0,24.8431,24.884,24.8256,24.8431,59500.0
2010-06-14 12:30:00,42.53,42.55,42.29,42.29,52900.0,24.8431,24.8548,24.7029,24.7029,52900.0
2010-06-14 13:00:00,42.32,42.4,42.19,42.3,33500.0,24.7204,24.7672,24.6445,24.7087,33500.0
2010-06-14 13:30:00,42.34,42.39,42.14,42.14,12300.0,24.7321,24.7613,24.6153,24.6153,12300.0
2010-06-14 14:00:00,42.14,42.16,42.04,42.13,16700.0,24.6153,24.627,24.5569,24.6094,16700.0
2010-06-14 14:30:00,42.09,42.23,42.04,42.23,20900.0,24.5861,24.6679,24.5569,24.6679,20900.0
2010-06-14 15:00:00,42.21,42.29,42.12,42.17,27600.0,24.6562,24.7029,24.6036,24.6328,27600.0
2010-06-14 15:30:00,42.15,42.16,41.91,42.01,912600.0,24.6211,24.627,24.4809,24.5394,912600.0
2010-06-15 09:30:00,42.79,42.87,42.69,42.83,114500.0,24.995,25.0417,24.9366,25.0183,114500.0
2010-06-15 10:00:00,42.78,42.85,42.66,42.8,78900.0,24.9891,25.03,24.919,25.0008,78900.0
2010-06-15 10:30:00,42.82,43.05,42.82,43.05,62800.0,25.0125,25.1468,25.0125,25.1468,62800.0
2010-06-15 11:00:00,43.05,43.1,43.0,43.0,29300.0,25.1468,25.1761,25.1176,25.1176,29300.0
2010-06-15 11:30:00,42.98,43.09,42.97,43.03,21400.0,25.106,25.1702,25.1001,25.1352,21400.0
2010-06-15 12:00:00,43.05,43.21,43.05,43.09,76100.0,25.1468,25.2403,25.1468,25.1702,76100.0
2010-06-15 12:30:00,43.1,43.22,43.09,43.2,302900.0,25.1761,25.2462,25.1702,25.2345,302900.0
2010-06-15 13:00:00,43.19,43.38,43.12,43.32,61200.0,25.2286,25.3396,25.1877,25.3046,61200.0
2010-06-15 13:30:00,43.3,43.37,43.25,43.28,16300.0,25.2929,25.3338,25.2637,25.2812,16300.0
2010-06-15 14:00:00,43.3,43.48,43.3,43.45,26100.0,25.2929,25.398,25.2929,25.3805,26100.0
2010-06-15 14:30:00,43.41,43.42,43.32,43.35,23600.0,25.3571,25.363,25.3046,25.3221,23600.0
2010-06-15 15:00:00,43.34,43.47,43.28,43.46,43000.0,25.3162,25.3922,25.2812,25.3863,43000.0
2010-06-15 15:30:00,43.45,43.63,43.41,43.61,307600.0,25.3805,25.4856,25.3571,25.474,307600.0
2010-06-16 09:30:00,42.86,43.05,42.86,43.04,82300.0,25.0359,25.1468,25.0359,25.141,82300.0
2010-06-16 10:00:00,43.05,43.11,42.93,42.97,26900.0,25.1468,25.1819,25.0768,25.1001,26900.0
2010-06-16 10:30:00,42.94,43.01,42.81,42.97,44300.0,25.0826,25.1235,25.0067,25.1001,44300.0
2010-06-16 11:00:00,42.99,43.21,42.95,43.17,105600.0,25.1118,25.2403,25.0884,25.2169,105600.0
2010-06-16 11:30:00,43.18,43.25,43.15,43.23,56400.0,25.2228,25.2637,25.2053,25.252,56400.0
2010-06-16 12:00:00,43.3,43.38,43.2,43.27,285200.0,25.2929,25.3396,25.2345,25.2754,285200.0
2010-06-16 12:30:00,43.27,43.28,43.12,43.21,32700.0,25.2754,25.2812,25.1877,25.2403,32700.0
2010-06-16 13:00:00,43.22,43.28,43.15,43.25,17700.0,25.2462,25.2812,25.2053,25.2637,17700.0
2010-06-16 13:30:00,43.26,43.37,43.23,43.37,19400.0,25.2695,25.3338,25.252,25.3338,19400.0
2010-06-16 14:00:00,43.38,43.45,43.31,43.37,15100.0,25.3396,25.3805,25.2987,25.3338,15100.0
2010-06-16 14:30:00,43.38,43.42,43.27,43.36,69000.0,25.3396,25.363,25.2754,25.3279,69000.0
2010-06-16 15:00:00,43.36,43.37,43.16,43.17,238900.0,25.3279,25.3338,25.2111,25.2169,238900.0
2010-06-16 15:30:00,43.17,43.34,43.12,43.25,449400.0,25.2169,25.3162,25.1877,25.2637,449400.0
2010-06-17 09:30:00,43.52,43.57,43.38,43.5,105800.0,25.4214,25.4506,25.3396,25.4097,105800.0
2010-06-17 10:00:00,43.49,43.49,43.15,43.2,56200.0,25.4039,25.4039,25.2053,25.2345,56200.0
2010-06-17 10:30:00,43.17,43.2,43.06,43.15,48300.0,25.2169,25.2345,25.1527,25.2053,48300.0
2010-06-17 11:00:00,43.14,43.33,43.05,43.3,48600.0,25.1994,25.3104,25.1468,25.2929,48600.0
2010-06-17 11:30:00,43.31,43.38,43.27,43.33,12900.0,25.2987,25.3396,25.2754,25.3104,12900.0
2010-06-17 12:00:00,43.34,43.34,43.21,43.21,551300.0,25.3162,25.3162,25.2403,25.2403,551300.0
2010-06-17 12:30:00,43.23,43.26,43.18,43.26,7200.0,25.252,25.2695,25.2228,25.2695,7200.0
2010-06-17 13:00:00,43.23,43.31,43.2,43.27,30800.0,25.252,25.2987,25.2345,25.2754,30800.0
2010-06-17 13:30:00,43.3,43.46,43.25,43.42,31700.0,25.2929,25.3863,25.2637,25.363,31700.0
2010-06-17 14:00:00,43.45,43.49,43.4,43.44,120300.0,25.3805,25.4039,25.3513,25.3747,120300.0
2010-06-17 14:30:00,43.43,43.46,43.34,43.41,73100.0,25.3688,25.3863,25.3162,25.3571,73100.0
2010-06-17 15:00:00,43.41,43.42,43.23,43.26,26100.0,25.3571,25.363,25.252,25.2695,26100.0
2010-06-17 15:30:00,43.27,43.62,43.27,43.54,249200.0,25.2754,25.4798,25.2754,25.4331,249200.0
2010-06-18 09:30:00,43.5,43.5,43.33,43.33,126300.0,25.4097,25.4097,25.3104,25.3104,126300.0
2010-06-18 10:00:00,43.34,43.57,43.33,43.57,40300.0,25.3162,25.4506,25.3104,25.4506,40300.0
2010-06-18 10:30:00,43.58,43.65,43.54,43.58,59700.0,25.4564,25.4973,25.4331,25.4564,59700.0
2010-06-18 11:00:00,43.58,43.58,43.39,43.4,22000.0,25.4564,25.4564,25.3455,25.3513,22000.0
2010-06-18 11:30:00,43.39,43.42,43.29,43.39,18600.0,25.3455,25.363,25.287,25.3455,18600.0
2010-06-18 12:00:00,43.42,43.47,43.33,43.33,10800.0,25.363,25.3922,25.3104,25.3104,10800.0
2010-06-18 12:30:00,43.33,43.43,43.29,43.38,21100.0,25.3104,25.3688,25.287,25.3396,21100.0
2010-06-18 13:00:00,43.37,43.37,43.33,43.34,17500.0,25.3338,25.3338,25.3104,25.3162,17500.0
2010-06-18 13:30:00,43.34,43.4,43.31,43.36,25200.0,25.3162,25.3513,25.2987,25.3279,25200.0
2010-06-18 14:00:00,43.35,43.42,43.35,43.41,13800.0,25.3221,25.363,25.3221,25.3571,13800.0
2010-06-18 14:30:00,43.41,43.43,43.38,43.41,30000.0,25.3571,25.3688,25.3396,25.3571,30000.0
2010-06-18 15:00:00,43.4,43.4,43.33,43.4,7700.0,25.3513,25.3513,25.3104,25.3513,7700.0
2010-06-18 15:30:00,43.4,43.49,43.38,43.45,61800.0,25.3513,25.4039,25.3396,25.3805,61800.0
2010-06-21 09:30:00,43.96,44.11,43.9,44.05,106700.0,25.6784,25.766,25.6434,25.731,106700.0
2010-06-21 10:00:00,44.07,44.11,43.87,43.92,42100.0,25.7427,25.766,25.6258,25.655,42100.0
2010-06-21 10:30:00,43.87,43.96,43.77,43.78,45200.0,25.6258,25.6784,25.5674,25.5733,45200.0
2010-06-21 11:00:00,43.81,43.96,43.8,43.92,50900.0,25.5908,25.6784,25.5849,25.655,50900.0
2010-06-21 11:30:00,43.9,43.99,43.83,43.85,72600.0,25.6434,25.6959,25.6025,25.6142,72600.0
2010-06-21 12:00:00,43.85,43.87,43.65,43.69,14500.0,25.6142,25.6258,25.4973,25.5207,14500.0
2010-06-21 12:30:00,43.69,43.7,43.55,43.67,62500.0,25.5207,25.5265,25.4389,25.509,62500.0
2010-06-21 13:00:00,43.65,43.7,43.6,43.65,25500.0,25.4973,25.5265,25.4681,25.4973,25500.0
2010-06-21 13:30:00,43.64,43.64,43.48,43.52,12400.0,25.4915,25.4915,25.398,25.4214,12400.0
2010-06-21 14:00:00,43.53,43.64,43.51,43.55,10700.0,25.4272,25.4915,25.4155,25.4389,10700.0
2010-06-21 14:30:00,43.56,43.6,43.42,43.45,43700.0,25.4448,25.4681,25.363,25.3805,43700.0
2010-06-21 15:00:00,43.45,43.49,43.13,43.19,68200.0,25.3805,25.4039,25.1936,25.2286,68200.0
2010-06-21 15:30:00,43.18,43.32,43.08,43.24,117300.0,25.2228,25.3046,25.1644,25.2578,117300.0
2010-06-22 09:30:00,43.37,43.5,43.29,43.37,61500.0,25.3338,25.4097,25.287,25.3338,61500.0
2010-06-22 10:00:00,43.37,43.37,43.17,43.25,82600.0,25.3338,25.3338,25.2169,25.2637,82600.0
2010-06-22 10:30:00,43.26,43.38,43.14,43.35,46100.0,25.2695,25.3396,25.1994,25.3221,46100.0
2010-06-22 11:00:00,43.36,43.46,43.26,43.46,63100.0,25.3279,25.3863,25.2695,25.3863,63100.0
2010-06-22 11:30:00,43.47,43.58,43.41,43.46,37800.0,25.3922,25.4564,25.3571,25.3863,37800.0
2010-06-22 12:00:00,43.47,43.5,43.39,43.39,24900.0,25.3922,25.4097,25.3455,25.3455,24900.0
2010-06-22 12:30:00,43.37,43.43,43.32,43.43,12300.0,25.3338,25.3688,25.3046,25.3688,12300.0
2010-06-22 13:00:00,43.4,43.47,43.33,43.35,17300.0,25.3513,25.3922,25.3104,25.3221,17300.0
2010-06-22 13:30:00,43.35,43.42,43.27,43.3,24100.0,25.3221,25.363,25.2754,25.2929,24100.0
2010-06-22 14:00:00,43.3,43.3,43.07,43.14,76600.0,25.2929,25.2929,25.1585,25.1994,76600.0
2010-06-22 14:30:00,43.15,43.19,42.83,42.9,107500.0,25.2053,25.2286,25.0183,25.0592,107500.0
2010-06-22 15:00:00,42.9,43.01,42.82,42.82,40300.0,25.0592,25.1235,25.0125,25.0125,40300.0
2010-06-22 15:30:00,42.82,42.83,42.65,42.74,187000.0,25.0125,25.0183,24.9132,24.9658,187000.0
2010-06-23 09:30:00,43.09,43.1,42.87,43.05,84700.0,25.1702,25.1761,25.0417,25.1468,84700.0
2010-06-23 10:00:00,43.03,43.03,42.56,42.66,49200.0,25.1352,25.1352,24.8606,24.919,49200.0
2010-06-23 10:30:00,42.68,42.88,42.68,42.83,20900.0,24.9307,25.0475,24.9307,25.0183,20900.0
2010-06-23 11:00:00,42.8,42.83,42.74,42.81,31000.0,25.0008,25.0183,24.9658,25.0067,31000.0
2010-06-23 11:30:00,42.81,42.83,42.67,42.73,40300.0,25.0067,25.0183,24.9249,24.9599,40300.0
2010-06-23 12:00:00,42.74,42.84,42.73,42.81,20100.0,24.9658,25.0242,24.9599,25.0067,20100.0
2010-06-23 12:30:00,42.83,42.99,42.83,42.98,37400.0,25.0183,25.1118,25.0183,25.106,37400.0
2010-06-23 13:00:00,42.99,43.04,42.94,42.99,22000.0,25.1118,25.141,25.0826,25.1118,22000.0
2010-06-23 13:30:00,43.01,43.1,42.97,43.07,20900.0,25.1235,25.1761,25.1001,25.1585,20900.0
2010-06-23 14:00:00,43.07,43.14,42.93,43.14,70500.0,25.1585,25.1994,25.0768,25.1994,70500.0
2010-06-23 14:30:00,43.15,43.41,43.08,43.08,99600.0,25.2053,25.3571,25.1644,25.1644,99600.0
2010-06-23 15:00:00,43.17,43.27,43.0,43.17,124900.0,25.2169,25.2754,25.1176,25.2169,124900.0
2010-06-23 15:30:00,43.19,43.27,43.08,43.17,194000.0,25.2286,25.2754,25.1644,25.2169,194000.0
2010-06-24 09:30:00,42.78,42.87,42.45,42.46,55300.0,24.9891,25.0417,24.7964,24.8022,55300.0
2010-06-24 10:00:00,42.46,42.76,42.46,42.71,59100.0,24.8022,24.9775,24.8022,24.9482,59100.0
2010-06-24 10:30:00,42.72,42.72,42.35,42.41,29500.0,24.9541,24.9541,24.738,24.773,29500.0
2010-06-24 11:00:00,42.42,42.42,42.18,42.34,26100.0,24.7788,24.7788,24.6387,24.7321,26100.0
2010-06-24 11:30:00,42.34,42.62,42.31,42.57,37900.0,24.7321,24.8957,24.7146,24.8665,37900.0
2010-06-24 12:00:00,42.57,42.71,42.54,42.58,43200.0,24.8665,24.9482,24.8489,24.8723,43200.0
2010-06-24 12:30:00,42.55,42.64,42.51,42.61,12700.0,24.8548,24.9074,24.8314,24.8898,12700.0
2010-06-24 13:00:00,42.61,42.74,42.57,42.61,64500.0,24.8898,24.9658,24.8665,24.8898,64500.0
2010-06-24 13:30:00,42.62,42.85,42.6,42.85,25300.0,24.8957,25.03,24.884,25.03,25300.0
2010-06-24 14:00:00,42.83,42.83,42.65,42.69,8000.0,25.0183,25.0183,24.9132,24.9366,8000.0
2010-06-24 14:30:00,42.69,42.69,42.38,42.41,26800.0,24.9366,24.9366,24.7555,24.773,26800.0
2010-06-24 15:00:00,42.4,42.46,42.21,42.42,42000.0,24.7672,24.8022,24.6562,24.7788,42000.0
2010-06-24 15:30:00,42.4,42.43,42.23,42.26,209900.0,24.7672,24.7847,24.6679,24.6854,209900.0
2010-06-25 09:30:00,42.01,42.17,41.93,42.08,47000.0,24.5394,24.6328,24.4926,24.5802,47000.0
2010-06-25 10:00:00,42.08,42.23,42.0,42.04,35000.0,24.5802,24.6679,24.5335,24.5569,35000.0
2010-06-25 10:30:00,42.04,42.05,41.81,41.89,44400.0,24.5569,24.5627,24.4225,24.4693,44400.0
2010-06-25 11:00:00,41.88,42.02,41.88,42.02,26100.0,24.4634,24.5452,24.4634,24.5452,26100.0
2010-06-25 11:30:00,42.03,42.11,41.89,42.07,53300.0,24.551,24.5978,24.4693,24.5744,53300.0
2010-06-25 12:00:00,42.08,42.19,42.04,42.17,77900.0,24.5802,24.6445,24.5569,24.6328,77900.0
2010-06-25 12:30:00,42.16,42.26,42.12,42.15,41100.0,24.627,24.6854,24.6036,24.6211,41100.0
2010-06-25 13:00:00,42.15,42.44,42.14,42.44,34300.0,24.6211,24.7905,24.6153,24.7905,34300.0
2010-06-25 13:30:00,42.44,42.55,42.39,42.46,47500.0,24.7905,24.8548,24.7613,24.8022,47500.0
2010-06-25 14:00:00,42.45,42.52,42.39,42.47,31600.0,24.7964,24.8373,24.7613,24.8081,31600.0
2010-06-25 14:30:00,42.48,42.55,42.42,42.47,8700.0,24.8139,24.8548,24.7788,24.8081,8700.0
2010-06-25 15:00:00,42.46,42.48,42.34,42.39,30700.0,24.8022,24.8139,24.7321,24.7613,30700.0
2010-06-25 15:30:00,42.41,42.55,42.33,42.41,204900.0,24.773,24.8548,24.7263,24.773,204900.0
2010-06-28 09:30:00,42.37,42.43,42.09,42.16,56200.0,24.7496,24.7847,24.5861,24.627,56200.0
2010-06-28 10:00:00,42.14,42.34,42.08,42.3,64600.0,24.6153,24.7321,24.5802,24.7087,64600.0
2010-06-28 10:30:00,42.36,42.44,42.19,42.44,35300.0,24.7438,24.7905,24.6445,24.7905,35300.0
2010-06-28 11:00:00,42.47,42.63,42.47,42.58,24800.0,24.8081,24.9015,24.8081,24.8723,24800.0
2010-06-28 11:30:00,42.62,42.82,42.58,42.58,73000.0,24.8957,25.0125,24.8723,24.8723,73000.0
2010-06-28 12:00:00,42.57,42.59,42.37,42.48,65800.0,24.8665,24.8781,24.7496,24.8139,65800.0
2010-06-28 12:30:00,42.48,42.48,42.33,42.45,46100.0,24.8139,24.8139,24.7263,24.7964,46100.0
2010-06-28 13:00:00,42.42,42.42,42.18,42.25,34600.0,24.7788,24.7788,24.6387,24.6795,34600.0
2010-06-28 13:30:00,42.2,42.29,42.14,42.29,17100.0,24.6503,24.7029,24.6153,24.7029,17100.0
2010-06-28 14:00:00,42.26,42.31,42.22,42.29,14300.0,24.6854,24.7146,24.662,24.7029,14300.0
2010-06-28 14:30:00,42.25,42.4,42.22,42.37,12400.0,24.6795,24.7672,24.662,24.7496,12400.0
2010-06-28 15:00:00,42.39,42.42,42.2,42.21,37200.0,24.7613,24.7788,24.6503,24.6562,37200.0
2010-06-28 15:30:00,42.21,42.35,42.17,42.18,119900.0,24.6562,24.738,24.6328,24.6387,119900.0
2010-06-29 09:30:00,41.37,41.37,41.0,41.1,649000.0,24.1655,24.1655,23.9494,24.0078,649000.0
2010-06-29 10:00:00,41.1,41.1,40.56,40.56,296700.0,24.0078,24.0078,23.6924,23.6924,296700.0
2010-06-29 10:30:00,40.62,40.83,40.62,40.81,220400.0,23.7274,23.8501,23.7274,23.8384,220400.0
2010-06-29 11:00:00,40.82,41.03,40.79,40.84,96400.0,23.8442,23.9669,23.8267,23.8559,96400.0
2010-06-29 11:30:00,40.87,40.87,40.69,40.74,76800.0,23.8734,23.8734,23.7683,23.7975,76800.0
2010-06-29 12:00:00,40.74,40.77,40.58,40.68,241300.0,23.7975,23.815,23.704,23.7625,241300.0
2010-06-29 12:30:00,40.67,40.69,40.54,40.67,149100.0,23.7566,23.7683,23.6807,23.7566,149100.0
2010-06-29 13:00:00,40.68,40.68,40.5,40.58,137800.0,23.7625,23.7625,23.6573,23.704,137800.0
2010-06-29 13:30:00,40.56,40.6,40.48,40.59,98400.0,23.6924,23.7157,23.6456,23.7099,98400.0
2010-06-29 14:00:00,40.59,40.72,40.58,40.67,110000.0,23.7099,23.7858,23.704,23.7566,110000.0
2010-06-29 14:30:00,40.68,40.72,40.58,40.59,88200.0,23.7625,23.7858,23.704,23.7099,88200.0
2010-06-29 15:00:00,40.57,40.69,40.41,40.48,157500.0,23.6982,23.7683,23.6047,23.6456,157500.0
2010-06-29 15:30:00,40.45,40.65,40.33,40.62,281100.0,23.6281,23.7449,23.558,23.7274,281100.0
2010-06-30 09:30:00,40.58,41.04,40.52,40.9,194500.0,23.704,23.9727,23.669,23.891,194500.0
2010-06-30 10:00:00,40.91,40.97,40.81,40.86,187000.0,23.8968,23.9319,23.8384,23.8676,187000.0
2010-06-30 10:30:00,40.84,40.95,40.69,40.69,76300.0,23.8559,23.9202,23.7683,23.7683,76300.0
2010-06-30 11:00:00,40.69,40.94,40.65,40.86,53700.0,23.7683,23.9143,23.7449,23.8676,53700.0
2010-06-30 11:30:00,40.85,40.97,40.85,40.89,29000.0,23.8618,23.9319,23.8618,23.8851,29000.0
2010-06-30 12:00:00,40.91,40.94,40.87,40.9,22800.0,23.8968,23.9143,23.8734,23.891,22800.0
2010-06-30 12:30:00,40.9,40.9,40.73,40.79,17700.0,23.891,23.891,23.7917,23.8267,17700.0
2010-06-30 13:00:00,40.77,40.84,40.72,40.79,68600.0,23.815,23.8559,23.7858,23.8267,68600.0
2010-06-30 13:30:00,40.81,40.83,40.71,40.78,18100.0,23.8384,23.8501,23.78,23.8209,18100.0
2010-06-30 14:00:00,40.77,40.82,40.61,40.63,47900.0,23.815,23.8442,23.7216,23.7333,47900.0
2010-06-30 14:30:00,40.64,40.72,40.57,40.68,48100.0,23.7391,23.7858,23.6982,23.7625,48100.0
2010-06-30 15:00:00,40.68,40.72,40.54,40.55,50100.0,23.7625,23.7858,23.6807,23.6865,50100.0
2010-06-30 15:30:00,40.51,40.55,40.14,40.19,303800.0,23.6632,23.6865,23.447,23.4762,303800.0
2010-07-01 09:30:00,40.84,41.02,40.8,40.87,167700.0,23.8559,23.9611,23.8326,23.8734,167700.0
2010-07-01 10:00:00,40.83,40.83,40.59,40.66,193500.0,23.8501,23.8501,23.7099,23.7508,193500.0
2010-07-01 10:30:00,40.68,40.68,40.4,40.42,218000.0,23.7625,23.7625,23.5989,23.6106,218000.0
2010-07-01 11:00:00,40.41,40.61,40.28,40.57,82300.0,23.6047,23.7216,23.5288,23.6982,82300.0
2010-07-01 11:30:00,40.56,40.64,40.49,40.54,44100.0,23.6924,23.7391,23.6515,23.6807,44100.0
2010-07-01 12:00:00,40.53,40.53,40.4,40.41,23100.0,23.6748,23.6748,23.5989,23.6047,23100.0
2010-07-01 12:30:00,40.43,40.8,40.43,40.65,69800.0,23.6164,23.8326,23.6164,23.7449,69800.0
2010-07-01 13:00:00,40.66,40.82,40.62,40.73,110200.0,23.7508,23.8442,23.7274,23.7917,110200.0
2010-07-01 13:30:00,40.74,40.87,40.69,40.87,42700.0,23.7975,23.8734,23.7683,23.8734,42700.0
2010-07-01 14:00:00,40.84,40.93,40.79,40.8,35900.0,23.8559,23.9085,23.8267,23.8326,35900.0
2010-07-01 14:30:00,40.8,40.87,40.54,40.68,74100.0,23.8326,23.8734,23.6807,23.7625,74100.0
2010-07-01 15:00:00,40.71,40.82,40.63,40.75,127400.0,23.78,23.8442,23.7333,23.8033,127400.0
2010-07-01 15:30:00,40.75,41.0,40.74,40.98,390600.0,23.8033,23.9494,23.7975,23.9377,390600.0
2010-07-02 09:30:00,41.19,41.36,41.08,41.16,235500.0,24.0604,24.1597,23.9961,24.0428,235500.0
2010-07-02 10:00:00,41.16,41.23,41.02,41.13,91300.0,24.0428,24.0837,23.9611,24.0253,91300.0
2010-07-02 10:30:00,41.08,41.15,41.0,41.04,34600.0,23.9961,24.037,23.9494,23.9727,34600.0
2010-07-02 11:00:00,41.03,41.04,40.88,40.88,30200.0,23.9669,23.9727,23.8793,23.8793,30200.0
2010-07-02 11:30:00,40.87,40.88,40.57,40.72,33800.0,23.8734,23.8793,23.6982,23.7858,33800.0
2010-07-02 12:00:00,40.7,40.81,40.64,40.7,21400.0,23.7741,23.8384,23.7391,23.7741,21400.0
2010-07-02 12:30:00,40.72,40.72,40.56,40.58,134300.0,23.7858,23.7858,23.6924,23.704,134300.0
2010-07-02 13:00:00,40.54,40.7,40.47,40.58,386800.0,23.6807,23.7741,23.6398,23.704,386800.0
2010-07-02 13:30:00,40.6,40.79,40.6,40.76,115000.0,23.7157,23.8267,23.7157,23.8092,115000.0
2010-07-02 14:00:00,40.76,40.77,40.65,40.73,101000.0,23.8092,23.815,23.7449,23.7917,101000.0
2010-07-02 14:30:00,40.7,40.76,40.65,40.75,71900.0,23.7741,23.8092,23.7449,23.8033,71900.0
2010-07-02 15:00:00,40.75,40.93,40.72,40.9,67400.0,23.8033,23.9085,23.7858,23.891,67400.0
2010-07-02 15:30:00,40.89,41.09,40.82,40.88,186500.0,23.8851,24.002,23.8442,23.8793,186500.0
2010-07-06 09:30:00,42.02,42.1,41.86,42.02,360700.0,24.5452,24.5919,24.4517,24.5452,360700.0
2010-07-06 10:00:00,42.02,42.33,41.93,42.13,109900.0,24.5452,24.7263,24.4926,24.6094,109900.0
2010-07-06 10:30:00,42.12,42.19,42.05,42.12,92000.0,24.6036,24.6445,24.5627,24.6036,92000.0
2010-07-06 11:00:00,42.1,42.11,41.91,41.95,29100.0,24.5919,24.5978,24.4809,24.5043,29100.0
2010-07-06 11:30:00,41.95,42.12,41.92,42.08,141600.0,24.5043,24.6036,24.4868,24.5802,141600.0
2010-07-06 12:00:00,42.1,42.18,41.97,41.99,44500.0,24.5919,24.6387,24.516,24.5277,44500.0
2010-07-06 12:30:00,41.99,42.03,41.77,41.79,26100.0,24.5277,24.551,24.3992,24.4108,26100.0
2010-07-06 13:00:00,41.81,41.88,41.74,41.86,251500.0,24.4225,24.4634,24.3816,24.4517,251500.0
2010-07-06 13:30:00,41.84,41.87,41.55,41.57,41700.0,24.44,24.4576,24.2707,24.2823,41700.0
2010-07-06 14:00:00,41.6,41.67,41.44,41.62,39000.0,24.2999,24.3407,24.2064,24.3115,39000.0
2010-07-06 14:30:00,41.62,41.7,41.52,41.52,141100.0,24.3115,24.3583,24.2531,24.2531,141100.0
2010-07-06 15:00:00,41.5,41.53,41.32,41.39,147700.0,24.2414,24.259,24.1363,24.1772,147700.0
2010-07-06 15:30:00,41.4,41.7,41.38,41.68,329600.0,24.183,24.3583,24.1713,24.3466,329600.0
2010-07-07 09:30:00,41.91,42.07,41.89,42.06,102500.0,24.4809,24.5744,24.4693,24.5686,102500.0
2010-07-07 10:00:00,42.1,42.33,42.06,42.21,93000.0,24.5919,24.7263,24.5686,24.6562,93000.0
2010-07-07 10:30:00,42.25,42.58,42.25,42.53,72900.0,24.6795,24.8723,24.6795,24.8431,72900.0
2010-07-07 11:00:00,42.54,42.54,42.35,42.46,17100.0,24.8489,24.8489,24.738,24.8022,17100.0
2010-07-07 11:30:00,42.46,42.56,42.31,42.36,33300.0,24.8022,24.8606,24.7146,24.7438,33300.0
2010-07-07 12:00:00,42.37,42.52,42.35,42.47,26500.0,24.7496,24.8373,24.738,24.8081,26500.0
2010-07-07 12:30:00,42.5,42.53,42.44,42.51,31900.0,24.8256,24.8431,24.7905,24.8314,31900.0
2010-07-07 13:00:00,42.47,42.74,42.45,42.73,103000.0,24.8081,24.9658,24.7964,24.9599,103000.0
2010-07-07 13:30:00,42.7,42.8,42.67,42.76,45800.0,24.9424,25.0008,24.9249,24.9775,45800.0
2010-07-07 14:00:00,42.81,42.9,42.81,42.82,28300.0,25.0067,25.0592,25.0067,25.0125,28300.0
2010-07-07 14:30:00,42.82,42.89,42.74,42.89,64300.0,25.0125,25.0534,24.9658,25.0534,64300.0
2010-07-07 15:00:00,42.88,42.99,42.77,42.95,68600.0,25.0475,25.1118,24.9833,25.0884,68600.0
2010-07-07 15:30:00,42.98,43.19,42.91,43.17,359700.0,25.106,25.2286,25.0651,25.2169,359700.0
2010-07-08 09:30:00,43.29,43.57,43.19,43.25,217200.0,25.287,25.4506,25.2286,25.2637,217200.0
2010-07-08 10:00:00,43.26,43.35,43.16,43.35,28300.0,25.2695,25.3221,25.2111,25.3221,28300.0
2010-07-08 10:30:00,43.32,43.34,43.17,43.18,19400.0,25.3046,25.3162,25.2169,25.2228,19400.0
2010-07-08 11:00:00,43.14,43.2,43.06,43.1,34900.0,25.1994,25.2345,25.1527,25.1761,34900.0
2010-07-08 11:30:00,43.1,43.25,43.04,43.17,53300.0,25.1761,25.2637,25.141,25.2169,53300.0
2010-07-08 12:00:00,43.16,43.25,43.12,43.24,13900.0,25.2111,25.2637,25.1877,25.2578,13900.0
2010-07-08 12:30:00,43.21,43.27,43.18,43.24,26700.0,25.2403,25.2754,25.2228,25.2578,26700.0
2010-07-08 13:00:00,43.24,43.44,43.23,43.38,35200.0,25.2578,25.3747,25.252,25.3396,35200.0
2010-07-08 13:30:00,43.37,43.38,43.27,43.29,9900.0,25.3338,25.3396,25.2754,25.287,9900.0
2010-07-08 14:00:00,43.28,43.34,43.18,43.27,28200.0,25.2812,25.3162,25.2228,25.2754,28200.0
2010-07-08 14:30:00,43.28,43.44,43.27,43.43,17300.0,25.2812,25.3747,25.2754,25.3688,17300.0
2010-07-08 15:00:00,43.41,43.48,43.27,43.48,49400.0,25.3571,25.398,25.2754,25.398,49400.0
2010-07-08 15:30:00,43.49,43.66,43.47,43.6,87500.0,25.4039,25.5032,25.3922,25.4681,87500.0
2010-07-09 09:30:00,43.21,43.42,43.2,43.31,84700.0,25.2403,25.363,25.2345,25.2987,84700.0
2010-07-09 10:00:00,43.31,43.52,43.3,43.45,72700.0,25.2987,25.4214,25.2929,25.3805,72700.0
2010-07-09 10:30:00,43.44,43.54,43.41,43.44,23100.0,25.3747,25.4331,25.3571,25.3747,23100.0
2010-07-09 11:00:00,43.43,43.46,43.32,43.43,19300.0,25.3688,25.3863,25.3046,25.3688,19300.0
2010-07-09 11:30:00,43.44,43.5,43.41,43.45,32000.0,25.3747,25.4097,25.3571,25.3805,32000.0
2010-07-09 12:00:00,43.45,43.49,43.43,43.48,31100.0,25.3805,25.4039,25.3688,25.398,31100.0
2010-07-09 12:30:00,43.49,43.52,43.45,43.5,16900.0,25.4039,25.4214,25.3805,25.4097,16900.0
2010-07-09 13:00:00,43.5,43.53,43.43,43.47,105000.0,25.4097,25.4272,25.3688,25.3922,105000.0
2010-07-09 13:30:00,43.47,43.56,43.47,43.54,16700.0,25.3922,25.4448,25.3922,25.4331,16700.0
2010-07-09 14:00:00,43.55,43.6,43.51,43.55,18300.0,25.4389,25.4681,25.4155,25.4389,18300.0
2010-07-09 14:30:00,43.56,43.76,43.55,43.73,29200.0,25.4448,25.5616,25.4389,25.5441,29200.0
2010-07-09 15:00:00,43.73,43.77,43.63,43.66,43800.0,25.5441,25.5674,25.4856,25.5032,43800.0
2010-07-09 15:30:00,43.65,43.75,43.62,43.73,101100.0,25.4973,25.5557,25.4798,25.5441,101100.0
2010-07-12 09:30:00,43.3,43.63,43.24,43.56,182100.0,25.2929,25.4856,25.2578,25.4448,182100.0
2010-07-12 10:00:00,43.59,43.66,43.5,43.51,85900.0,25.4623,25.5032,25.4097,25.4155,85900.0
2010-07-12 10:30:00,43.48,43.58,43.43,43.5,58100.0,25.398,25.4564,25.3688,25.4097,58100.0
2010-07-12 11:00:00,43.48,43.48,43.25,43.34,57500.0,25.398,25.398,25.2637,25.3162,57500.0
2010-07-12 11:30:00,43.31,43.4,43.3,43.39,22100.0,25.2987,25.3513,25.2929,25.3455,22100.0
2010-07-12 12:00:00,43.39,43.54,43.39,43.46,17600.0,25.3455,25.4331,25.3455,25.3863,17600.0
2010-07-12 12:30:00,43.45,43.58,43.44,43.49,33000.0,25.3805,25.4564,25.3747,25.4039,33000.0
2010-07-12 13:00:00,43.47,43.58,43.45,43.56,16900.0,25.3922,25.4564,25.3805,25.4448,16900.0
2010-07-12 13:30:00,43.56,43.6,43.52,43.6,19900.0,25.4448,25.4681,25.4214,25.4681,19900.0
2010-07-12 14:00:00,43.6,43.6,43.5,43.55,20000.0,25.4681,25.4681,25.4097,25.4389,20000.0
2010-07-12 14:30:00,43.53,43.58,43.39,43.53,450000.0,25.4272,25.4564,25.3455,25.4272,450000.0
2010-07-12 15:00:00,43.53,43.54,43.45,43.5,57900.0,25.4272,25.4331,25.3805,25.4097,57900.0
2010-07-12 15:30:00,43.51,43.56,43.41,43.46,241300.0,25.4155,25.4448,25.3571,25.3863,241300.0
2010-07-13 09:30:00,44.25,44.34,44.21,44.3,79200.0,25.8478,25.9004,25.8244,25.877,79200.0
2010-07-13 10:00:00,44.32,44.52,44.32,44.48,75400.0,25.8887,26.0055,25.8887,25.9822,75400.0
2010-07-13 10:30:00,44.47,44.47,44.35,44.4,60400.0,25.9763,25.9763,25.9062,25.9354,60400.0
2010-07-13 11:00:00,44.39,44.53,44.36,44.48,51100.0,25.9296,26.0114,25.9121,25.9822,51100.0
2010-07-13 11:30:00,44.49,44.72,44.49,44.57,28500.0,25.988,26.1223,25.988,26.0347,28500.0
2010-07-13 12:00:00,44.57,44.63,44.54,44.61,77600.0,26.0347,26.0698,26.0172,26.0581,77600.0
2010-07-13 12:30:00,44.62,44.63,44.48,44.48,16300.0,26.0639,26.0698,25.9822,25.9822,16300.0
2010-07-13 13:00:00,44.49,44.54,44.4,44.42,26400.0,25.988,26.0172,25.9354,25.9471,26400.0
2010-07-13 13:30:00,44.44,44.52,44.42,44.43,12800.0,25.9588,26.0055,25.9471,25.9529,12800.0
2010-07-13 14:00:00,44.45,44.57,44.45,44.52,50800.0,25.9646,26.0347,25.9646,26.0055,50800.0
2010-07-13 14:30:00,44.51,44.67,44.51,44.63,87500.0,25.9997,26.0931,25.9997,26.0698,87500.0
2010-07-13 15:00:00,44.66,44.71,44.65,44.68,62400.0,26.0873,26.1165,26.0815,26.099,62400.0
2010-07-13 15:30:00,44.7,44.74,44.62,44.66,92600.0,26.1107,26.134,26.0639,26.0873,92600.0
2010-07-14 09:30:00,44.32,44.47,44.27,44.32,70700.0,25.8887,25.9763,25.8595,25.8887,70700.0
2010-07-14 10:00:00,44.32,44.48,44.23,44.43,42800.0,25.8887,25.9822,25.8361,25.9529,42800.0
2010-07-14 10:30:00,44.43,44.59,44.4,44.59,26100.0,25.9529,26.0464,25.9354,26.0464,26100.0
2010-07-14 11:00:00,44.59,44.77,44.57,44.71,36400.0,26.0464,26.1516,26.0347,26.1165,36400.0
2010-07-14 11:30:00,44.69,44.87,44.69,44.77,24200.0,26.1048,26.21,26.1048,26.1516,24200.0
2010-07-14 12:00:00,44.77,44.82,44.75,44.8,10000.0,26.1516,26.1808,26.1399,26.1691,10000.0
2010-07-14 12:30:00,44.79,44.83,44.7,44.75,19100.0,26.1632,26.1866,26.1107,26.1399,19100.0
2010-07-14 13:00:00,44.74,44.78,44.71,44.74,27800.0,26.134,26.1574,26.1165,26.134,27800.0
2010-07-14 13:30:00,44.75,44.78,44.64,44.64,20600.0,26.1399,26.1574,26.0756,26.0756,20600.0
2010-07-14 14:00:00,44.62,44.64,44.44,44.5,41700.0,26.0639,26.0756,25.9588,25.9938,41700.0
2010-07-14 14:30:00,44.52,44.62,44.5,44.61,38700.0,26.0055,26.0639,25.9938,26.0581,38700.0
2010-07-14 15:00:00,44.61,44.76,44.56,44.7,18000.0,26.0581,26.1457,26.0289,26.1107,18000.0
2010-07-14 15:30:00,44.68,44.78,44.55,44.72,80400.0,26.099,26.1574,26.023,26.1223,80400.0
2010-07-15 09:30:00,45.11,45.13,44.93,45.03,56300.0,26.3502,26.3618,26.245,26.3034,56300.0
2010-07-15 10:00:00,45.0,45.0,44.48,44.69,78800.0,26.2859,26.2859,25.9822,26.1048,78800.0
2010-07-15 10:30:00,44.68,44.73,44.56,44.7,42800.0,26.099,26.1282,26.0289,26.1107,42800.0
2010-07-15 11:00:00,44.7,44.82,44.61,44.82,29100.0,26.1107,26.1808,26.0581,26.1808,29100.0
2010-07-15 11:30:00,44.81,44.87,44.73,44.73,21400.0,26.1749,26.21,26.1282,26.1282,21400.0
2010-07-15 12:00:00,44.71,44.77,44.69,44.69,73000.0,26.1165,26.1516,26.1048,26.1048,73000.0
2010-07-15 12:30:00,44.69,44.74,44.65,44.7,57900.0,26.1048,26.134,26.0815,26.1107,57900.0
2010-07-15 13:00:00,44.7,44.97,44.7,44.94,49000.0,26.1107,26.2684,26.1107,26.2509,49000.0
2010-07-15 13:30:00,44.95,44.98,44.85,44.86,18300.0,26.2567,26.2742,26.1983,26.2041,18300.0
2010-07-15 14:00:00,44.85,44.92,44.79,44.91,20800.0,26.1983,26.2392,26.1632,26.2333,20800.0
2010-07-15 14:30:00,44.95,44.96,44.86,44.86,29900.0,26.2567,26.2625,26.2041,26.2041,29900.0
2010-07-15 15:00:00,44.87,44.9,44.71,44.89,68400.0,26.21,26.2275,26.1165,26.2216,68400.0
2010-07-15 15:30:00,44.88,45.27,44.88,45.25,205000.0,26.2158,26.4436,26.2158,26.4319,205000.0
2010-07-16 09:30:00,44.75,44.75,44.22,44.28,115000.0,26.1399,26.1399,25.8303,25.8653,115000.0
2010-07-16 10:00:00,44.27,44.29,43.95,44.19,64300.0,25.8595,25.8712,25.6726,25.8128,64300.0
2010-07-16 10:30:00,44.18,44.29,44.1,44.29,28300.0,25.8069,25.8712,25.7602,25.8712,28300.0
2010-07-16 11:00:00,44.31,44.31,44.01,44.13,24300.0,25.8829,25.8829,25.7076,25.7777,24300.0
2010-07-16 11:30:00,44.11,44.11,43.92,43.94,61700.0,25.766,25.766,25.655,25.6667,61700.0
2010-07-16 12:00:00,43.92,44.03,43.88,43.97,57900.0,25.655,25.7193,25.6317,25.6842,57900.0
2010-07-16 12:30:00,43.99,44.01,43.93,43.94,19300.0,25.6959,25.7076,25.6609,25.6667,19300.0
2010-07-16 13:00:00,43.94,43.96,43.88,43.89,24800.0,25.6667,25.6784,25.6317,25.6375,24800.0
2010-07-16 13:30:00,43.89,44.03,43.85,43.92,27400.0,25.6375,25.7193,25.6142,25.655,27400.0
2010-07-16 14:00:00,43.92,43.99,43.88,43.92,35800.0,25.655,25.6959,25.6317,25.655,35800.0
2010-07-16 14:30:00,43.91,43.98,43.89,43.89,52300.0,25.6492,25.6901,25.6375,25.6375,52300.0
2010-07-16 15:00:00,43.9,43.94,43.76,43.8,66400.0,25.6434,25.6667,25.5616,25.5849,66400.0
2010-07-16 15:30:00,43.8,43.91,43.75,43.78,154800.0,25.5849,25.6492,25.5557,25.5733,154800.0
2010-07-19 09:30:00,44.24,44.41,44.23,44.36,32200.0,25.842,25.9413,25.8361,25.9121,32200.0
2010-07-19 10:00:00,44.35,44.35,43.87,43.87,40000.0,25.9062,25.9062,25.6258,25.6258,40000.0
2010-07-19 10:30:00,43.86,43.97,43.73,43.85,22100.0,25.62,25.6842,25.5441,25.6142,22100.0
2010-07-19 11:00:00,43.82,43.99,43.82,43.98,13100.0,25.5966,25.6959,25.5966,25.6901,13100.0
2010-07-19 11:30:00,43.94,43.94,43.83,43.91,3900.0,25.6667,25.6667,25.6025,25.6492,3900.0
2010-07-19 12:00:00,43.93,44.01,43.86,44.01,35300.0,25.6609,25.7076,25.62,25.7076,35300.0
2010-07-19 12:30:00,44.0,44.12,43.96,44.05,53900.0,25.7018,25.7719,25.6784,25.731,53900.0
2010-07-19 13:00:00,44.05,44.05,43.91,43.95,22500.0,25.731,25.731,25.6492,25.6726,22500.0
2010-07-19 13:30:00,43.97,43.98,43.88,43.88,13400.0,25.6842,25.6901,25.6317,25.6317,13400.0
2010-07-19 14:00:00,43.91,44.05,43.91,44.02,13400.0,25.6492,25.731,25.6492,25.7135,13400.0
2010-07-19 14:30:00,44.03,44.26,44.02,44.2,22400.0,25.7193,25.8536,25.7135,25.8186,22400.0
2010-07-19 15:00:00,44.2,44.28,44.06,44.07,27100.0,25.8186,25.8653,25.7368,25.7427,27100.0
2010-07-19 15:30:00,44.07,44.15,43.99,44.14,113000.0,25.7427,25.7894,25.6959,25.7836,113000.0
2010-07-20 09:30:00,43.22,43.53,43.16,43.49,40400.0,25.2462,25.4272,25.2111,25.4039,40400.0
2010-07-20 10:00:00,43.46,43.56,43.32,43.48,56600.0,25.3863,25.4448,25.3046,25.398,56600.0
2010-07-20 10:30:00,43.49,43.62,43.4,43.52,35500.0,25.4039,25.4798,25.3513,25.4214,35500.0
2010-07-20 11:00:00,43.52,43.85,43.51,43.75,35000.0,25.4214,25.6142,25.4155,25.5557,35000.0
2010-07-20 11:30:00,43.76,43.81,43.6,43.66,22900.0,25.5616,25.5908,25.4681,25.5032,22900.0
2010-07-20 12:00:00,43.64,43.71,43.55,43.58,17200.0,25.4915,25.5324,25.4389,25.4564,17200.0
2010-07-20 12:30:00,43.57,43.67,43.57,43.67,20700.0,25.4506,25.509,25.4506,25.509,20700.0
2010-07-20 13:00:00,43.67,43.75,43.64,43.73,14600.0,25.509,25.5557,25.4915,25.5441,14600.0
2010-07-20 13:30:00,43.74,44.12,43.73,44.12,34500.0,25.5499,25.7719,25.5441,25.7719,34500.0
2010-07-20 14:00:00,44.08,44.08,43.87,43.93,27000.0,25.7485,25.7485,25.6258,25.6609,27000.0
2010-07-20 14:30:00,43.9,44.02,43.87,43.92,20600.0,25.6434,25.7135,25.6258,25.655,20600.0
2010-07-20 15:00:00,43.91,44.14,43.88,44.09,34900.0,25.6492,25.7836,25.6317,25.7543,34900.0
2010-07-20 15:30:00,44.09,44.19,44.08,44.16,73700.0,25.7543,25.8128,25.7485,25.7952,73700.0
2010-07-21 09:30:00,44.19,44.26,43.82,43.9,57000.0,25.8128,25.8536,25.5966,25.6434,57000.0
2010-07-21 10:00:00,43.87,44.18,43.83,44.15,30000.0,25.6258,25.8069,25.6025,25.7894,30000.0
2010-07-21 10:30:00,44.15,44.15,43.96,44.0,27900.0,25.7894,25.7894,25.6784,25.7018,27900.0
2010-07-21 11:00:00,43.99,44.06,43.86,43.86,11900.0,25.6959,25.7368,25.62,25.62,11900.0
2010-07-21 11:30:00,43.9,44.02,43.84,44.01,11300.0,25.6434,25.7135,25.6083,25.7076,11300.0
2010-07-21 12:00:00,44.06,44.07,43.99,44.01,4700.0,25.7368,25.7427,25.6959,25.7076,4700.0
2010-07-21 12:30:00,44.08,44.14,44.01,44.02,98600.0,25.7485,25.7836,25.7076,25.7135,98600.0
2010-07-21 13:00:00,44.0,44.06,43.98,44.04,7500.0,25.7018,25.7368,25.6901,25.7251,7500.0
2010-07-21 13:30:00,44.1,44.15,44.03,44.1,19800.0,25.7602,25.7894,25.7193,25.7602,19800.0
2010-07-21 14:00:00,44.04,44.09,43.43,43.54,124700.0,25.7251,25.7543,25.3688,25.4331,124700.0
2010-07-21 14:30:00,43.53,43.57,43.26,43.28,109900.0,25.4272,25.4506,25.2695,25.2812,109900.0
2010-07-21 15:00:00,43.28,43.53,43.28,43.45,68200.0,25.2812,25.4272,25.2812,25.3805,68200.0
2010-07-21 15:30:00,43.47,43.51,43.34,43.34,151200.0,25.3922,25.4155,25.3162,25.3162,151200.0
2010-07-22 09:30:00,44.61,44.95,44.57,44.93,61300.0,26.0581,26.2567,26.0347,26.245,61300.0
2010-07-22 10:00:00,44.95,45.16,44.95,45.1,60400.0,26.2567,26.3794,26.2567,26.3443,60400.0
2010-07-22 10:30:00,45.09,45.21,45.08,45.13,45400.0,26.3385,26.4086,26.3326,26.3618,45400.0
2010-07-22 11:00:00,45.1,45.23,45.03,45.23,100300.0,26.3443,26.4203,26.3034,26.4203,100300.0
2010-07-22 11:30:00,45.17,45.19,45.03,45.06,25100.0,26.3852,26.3969,26.3034,26.321,25100.0
2010-07-22 12:00:00,45.06,45.13,45.06,45.12,27200.0,26.321,26.3618,26.321,26.356,27200.0
2010-07-22 12:30:00,45.11,45.15,45.1,45.11,24400.0,26.3502,26.3735,26.3443,26.3502,24400.0
2010-07-22 13:00:00,45.13,45.2,45.12,45.15,20500.0,26.3618,26.4027,26.356,26.3735,20500.0
2010-07-22 13:30:00,45.18,45.18,45.07,45.08,8100.0,26.391,26.391,26.3268,26.3326,8100.0
2010-07-22 14:00:00,45.1,45.23,45.09,45.23,15400.0,26.3443,26.4203,26.3385,26.4203,15400.0
2010-07-22 14:30:00,45.19,45.2,45.12,45.19,30200.0,26.3969,26.4027,26.356,26.3969,30200.0
2010-07-22 15:00:00,45.18,45.24,45.11,45.22,15600.0,26.391,26.4261,26.3502,26.4144,15600.0
2010-07-22 15:30:00,45.22,45.22,45.0,45.16,175600.0,26.4144,26.4144,26.2859,26.3794,175600.0
2010-07-23 09:30:00,44.96,45.1,44.72,44.76,55800.0,26.2625,26.3443,26.1223,26.1457,55800.0
2010-07-23 10:00:00,44.77,45.01,44.74,45.01,30300.0,26.1516,26.2917,26.134,26.2917,30300.0
2010-07-23 10:30:00,45.04,45.1,44.98,45.0,36000.0,26.3093,26.3443,26.2742,26.2859,36000.0
2010-07-23 11:00:00,45.0,45.19,45.0,45.15,32700.0,26.2859,26.3969,26.2859,26.3735,32700.0
2010-07-23 11:30:00,45.19,45.3,45.11,45.2,30200.0,26.3969,26.4611,26.3502,26.4027,30200.0
2010-07-23 12:00:00,45.25,45.44,45.0,45.19,122800.0,26.4319,26.5429,26.2859,26.3969,122800.0
2010-07-23 12:30:00,45.19,45.19,44.89,45.09,59000.0,26.3969,26.3969,26.2216,26.3385,59000.0
2010-07-23 13:00:00,45.09,45.33,44.99,45.31,112700.0,26.3385,26.4787,26.2801,26.467,112700.0
2010-07-23 13:30:00,45.32,45.46,45.29,45.42,104700.0,26.4728,26.5546,26.4553,26.5312,104700.0
2010-07-23 14:00:00,45.46,45.58,45.43,45.52,101500.0,26.5546,26.6247,26.5371,26.5897,101500.0
2010-07-23 14:30:00,45.52,45.66,45.49,45.58,66700.0,26.5897,26.6714,26.5721,26.6247,66700.0
2010-07-23 15:00:00,45.6,45.6,45.51,45.54,19500.0,26.6364,26.6364,26.5838,26.6013,19500.0
2010-07-23 15:30:00,45.53,45.68,45.44,45.68,130500.0,26.5955,26.6831,26.5429,26.6831,130500.0
2010-07-26 09:30:00,45.45,45.57,45.36,45.47,86500.0,26.5488,26.6189,26.4962,26.5604,86500.0
2010-07-26 10:00:00,45.48,45.71,45.48,45.6,36600.0,26.5663,26.7006,26.5663,26.6364,36600.0
2010-07-26 10:30:00,45.62,45.63,45.47,45.63,96300.0,26.6481,26.6539,26.5604,26.6539,96300.0
2010-07-26 11:00:00,45.66,45.82,45.63,45.8,42500.0,26.6714,26.7649,26.6539,26.7532,42500.0
2010-07-26 11:30:00,45.78,45.92,45.76,45.87,108900.0,26.7415,26.8233,26.7298,26.7941,108900.0
2010-07-26 12:00:00,45.86,45.95,45.86,45.94,22900.0,26.7883,26.8408,26.7883,26.835,22900.0
2010-07-26 12:30:00,45.92,45.93,45.83,45.88,14500.0,26.8233,26.8291,26.7707,26.7999,14500.0
2010-07-26 13:00:00,45.9,45.92,45.84,45.91,23200.0,26.8116,26.8233,26.7766,26.8175,23200.0
2010-07-26 13:30:00,45.91,45.98,45.9,45.93,34600.0,26.8175,26.8584,26.8116,26.8291,34600.0
2010-07-26 14:00:00,45.92,45.94,45.83,45.85,17200.0,26.8233,26.835,26.7707,26.7824,17200.0
2010-07-26 14:30:00,45.82,45.82,45.73,45.78,65800.0,26.7649,26.7649,26.7123,26.7415,65800.0
2010-07-26 15:00:00,45.78,45.93,45.77,45.9,31100.0,26.7415,26.8291,26.7357,26.8116,31100.0
2010-07-26 15:30:00,45.93,45.97,45.85,45.97,131300.0,26.8291,26.8525,26.7824,26.8525,131300.0
2010-07-27 09:30:00,46.35,46.41,46.21,46.25,117500.0,27.0745,27.1095,26.9927,27.0161,117500.0
2010-07-27 10:00:00,46.22,46.41,45.95,46.15,117400.0,26.9985,27.1095,26.8408,26.9577,117400.0
2010-07-27 10:30:00,46.15,46.19,46.03,46.14,146900.0,26.9577,26.981,26.8876,26.9518,146900.0
2010-07-27 11:00:00,46.1,46.11,45.86,45.99,71000.0,26.9284,26.9343,26.7883,26.8642,71000.0
2010-07-27 11:30:00,46.01,46.14,46.01,46.11,18800.0,26.8759,26.9518,26.8759,26.9343,18800.0
2010-07-27 12:00:00,46.12,46.29,46.12,46.26,14700.0,26.9401,27.0394,26.9401,27.0219,14700.0
2010-07-27 12:30:00,46.26,46.26,46.14,46.14,8000.0,27.0219,27.0219,26.9518,26.9518,8000.0
2010-07-27 13:00:00,46.15,46.19,46.07,46.07,94300.0,26.9577,26.981,26.9109,26.9109,94300.0
2010-07-27 13:30:00,46.1,46.24,46.09,46.21,42800.0,26.9284,27.0102,26.9226,26.9927,42800.0
2010-07-27 14:00:00,46.18,46.27,46.16,46.23,35900.0,26.9752,27.0278,26.9635,27.0044,35900.0
2010-07-27 14:30:00,46.23,46.26,46.14,46.21,20800.0,27.0044,27.0219,26.9518,26.9927,20800.0
2010-07-27 15:00:00,46.22,46.3,46.2,46.29,53300.0,26.9985,27.0453,26.9869,27.0394,53300.0
2010-07-27 15:30:00,46.27,46.29,46.19,46.2,241200.0,27.0278,27.0394,26.981,26.9869,241200.0
2010-07-28 09:30:00,46.06,46.16,45.99,46.07,19800.0,26.9051,26.9635,26.8642,26.9109,19800.0
2010-07-28 10:00:00,46.04,46.13,45.97,46.08,65600.0,26.8934,26.946,26.8525,26.9168,65600.0
2010-07-28 10:30:00,46.06,46.17,45.99,46.14,26000.0,26.9051,26.9693,26.8642,26.9518,26000.0
2010-07-28 11:00:00,46.1,46.1,45.96,46.01,14600.0,26.9284,26.9284,26.8467,26.8759,14600.0
2010-07-28 11:30:00,46.01,46.1,46.0,46.06,10700.0,26.8759,26.9284,26.87,26.9051,10700.0
2010-07-28 12:00:00,46.05,46.1,46.01,46.07,5400.0,26.8992,26.9284,26.8759,26.9109,5400.0
2010-07-28 12:30:00,46.06,46.16,46.06,46.15,6800.0,26.9051,26.9635,26.9051,26.9577,6800.0
2010-07-28 13:00:00,46.16,46.19,46.04,46.04,14100.0,26.9635,26.981,26.8934,26.8934,14100.0
2010-07-28 13:30:00,46.03,46.07,46.01,46.01,10000.0,26.8876,26.9109,26.8759,26.8759,10000.0
2010-07-28 14:00:00,46.01,46.09,45.88,45.95,7500.0,26.8759,26.9226,26.7999,26.8408,7500.0
2010-07-28 14:30:00,45.95,46.0,45.9,45.9,11100.0,26.8408,26.87,26.8116,26.8116,11100.0
2010-07-28 15:00:00,45.89,45.89,45.75,45.83,30900.0,26.8058,26.8058,26.724,26.7707,30900.0
2010-07-28 15:30:00,45.84,45.9,45.71,45.81,556600.0,26.7766,26.8116,26.7006,26.7591,556600.0
2010-07-29 09:30:00,46.51,46.78,46.5,46.6,68900.0,27.1679,27.3257,27.1621,27.2205,68900.0
2010-07-29 10:00:00,46.59,46.59,46.39,46.41,36700.0,27.2147,27.2147,27.0978,27.1095,36700.0
2010-07-29 10:30:00,46.4,46.51,46.34,46.47,75100.0,27.1037,27.1679,27.0686,27.1446,75100.0
2010-07-29 11:00:00,46.46,46.46,46.07,46.07,34500.0,27.1387,27.1387,26.9109,26.9109,34500.0
2010-07-29 11:30:00,46.07,46.08,45.81,45.83,108200.0,26.9109,26.9168,26.7591,26.7707,108200.0
2010-07-29 12:00:00,45.81,45.91,45.67,45.91,78100.0,26.7591,26.8175,26.6773,26.8175,78100.0
2010-07-29 12:30:00,45.9,45.93,45.75,45.93,67000.0,26.8116,26.8291,26.724,26.8291,67000.0
2010-07-29 13:00:00,45.93,46.07,45.91,46.07,29400.0,26.8291,26.9109,26.8175,26.9109,29400.0
2010-07-29 13:30:00,46.07,46.15,46.06,46.06,32700.0,26.9109,26.9577,26.9051,26.9051,32700.0
2010-07-29 14:00:00,46.05,46.12,45.94,46.12,38100.0,26.8992,26.9401,26.835,26.9401,38100.0
2010-07-29 14:30:00,46.13,46.19,46.06,46.14,34400.0,26.946,26.981,26.9051,26.9518,34400.0
2010-07-29 15:00:00,46.15,46.25,46.12,46.2,40500.0,26.9577,27.0161,26.9401,26.9869,40500.0
2010-07-29 15:30:00,46.2,46.2,45.94,45.94,129100.0,26.9869,26.9869,26.835,26.835,129100.0
2010-07-30 09:30:00,45.45,45.79,45.38,45.69,109000.0,26.5488,26.7474,26.5079,26.689,109000.0
2010-07-30 10:00:00,45.72,45.99,45.72,45.89,32600.0,26.7065,26.8642,26.7065,26.8058,32600.0
2010-07-30 10:30:00,45.9,46.23,45.9,46.05,70100.0,26.8116,27.0044,26.8116,26.8992,70100.0
2010-07-30 11:00:00,46.02,46.11,45.91,45.93,18000.0,26.8817,26.9343,26.8175,26.8291,18000.0
2010-07-30 11:30:00,45.94,45.98,45.76,45.86,93200.0,26.835,26.8584,26.7298,26.7883,93200.0
2010-07-30 12:00:00,45.9,45.9,45.79,45.86,18100.0,26.8116,26.8116,26.7474,26.7883,18100.0
2010-07-30 12:30:00,45.84,45.85,45.79,45.82,12400.0,26.7766,26.7824,26.7474,26.7649,12400.0
2010-07-30 13:00:00,45.82,45.87,45.7,45.74,32300.0,26.7649,26.7941,26.6948,26.7182,32300.0
2010-07-30 13:30:00,45.72,45.74,45.65,45.65,14200.0,26.7065,26.7182,26.6656,26.6656,14200.0
2010-07-30 14:00:00,45.69,45.85,45.66,45.84,18900.0,26.689,26.7824,26.6714,26.7766,18900.0
2010-07-30 14:30:00,45.82,45.89,45.8,45.82,21200.0,26.7649,26.8058,26.7532,26.7649,21200.0
2010-07-30 15:00:00,45.84,46.07,45.8,46.01,37600.0,26.7766,26.9109,26.7532,26.8759,37600.0
2010-07-30 15:30:00,46.02,46.07,45.87,45.87,76100.0,26.8817,26.9109,26.7941,26.7941,76100.0
2010-08-02 09:30:00,47.04,47.16,46.99,47.16,68500.0,27.4775,27.5476,27.4483,27.5476,68500.0
2010-08-02 10:00:00,47.16,47.5,47.15,47.5,102200.0,27.5476,27.7462,27.5418,27.7462,102200.0
2010-08-02 10:30:00,47.49,47.56,47.48,47.51,15000.0,27.7404,27.7813,27.7345,27.7521,15000.0
2010-08-02 11:00:00,47.51,47.52,47.42,47.46,39000.0,27.7521,27.7579,27.6995,27.7229,39000.0
2010-08-02 11:30:00,47.49,47.63,47.49,47.56,35700.0,27.7404,27.8222,27.7404,27.7813,35700.0
2010-08-02 12:00:00,47.56,47.56,47.43,47.43,47600.0,27.7813,27.7813,27.7053,27.7053,47600.0
2010-08-02 12:30:00,47.43,47.54,47.43,47.49,8400.0,27.7053,27.7696,27.7053,27.7404,8400.0
2010-08-02 13:00:00,47.52,47.58,47.51,47.52,12100.0,27.7579,27.793,27.7521,27.7579,12100.0
2010-08-02 13:30:00,47.47,47.6,47.46,47.55,13900.0,27.7287,27.8046,27.7229,27.7754,13900.0
2010-08-02 14:00:00,47.53,47.63,47.53,47.56,13200.0,27.7638,27.8222,27.7638,27.7813,13200.0
2010-08-02 14:30:00,47.59,47.75,47.58,47.69,25600.0,27.7988,27.8923,27.793,27.8572,25600.0
2010-08-02 15:00:00,47.67,47.71,47.62,47.69,337400.0,27.8455,27.8689,27.8163,27.8572,337400.0
2010-08-02 15:30:00,47.7,47.72,47.59,47.68,222600.0,27.8631,27.8747,27.7988,27.8514,222600.0
2010-08-03 09:30:00,47.54,47.59,47.39,47.43,46000.0,27.7696,27.7988,27.682,27.7053,46000.0
2010-08-03 10:00:00,47.42,47.42,47.22,47.32,60500.0,27.6995,27.6995,27.5827,27.6411,60500.0
2010-08-03 10:30:00,47.32,47.64,47.3,47.61,44000.0,27.6411,27.828,27.6294,27.8105,44000.0
2010-08-03 11:00:00,47.61,47.7,47.57,47.63,28400.0,27.8105,27.8631,27.7871,27.8222,28400.0
2010-08-03 11:30:00,47.63,47.79,47.63,47.75,50900.0,27.8222,27.9156,27.8222,27.8923,50900.0
2010-08-03 12:00:00,47.75,47.76,47.59,47.6,20800.0,27.8923,27.8981,27.7988,27.8046,20800.0
2010-08-03 12:30:00,47.6,47.67,47.58,47.63,27100.0,27.8046,27.8455,27.793,27.8222,27100.0
2010-08-03 13:00:00,47.64,47.66,47.55,47.61,51800.0,27.828,27.8397,27.7754,27.8105,51800.0
2010-08-03 13:30:00,47.62,47.67,47.58,47.62,78200.0,27.8163,27.8455,27.793,27.8163,78200.0
2010-08-03 14:00:00,47.62,47.7,47.61,47.69,29300.0,27.8163,27.8631,27.8105,27.8572,29300.0
2010-08-03 14:30:00,47.71,47.74,47.66,47.73,118800.0,27.8689,27.8864,27.8397,27.8806,118800.0
2010-08-03 15:00:00,47.74,47.76,47.65,47.7,151700.0,27.8864,27.8981,27.8339,27.8631,151700.0
2010-08-03 15:30:00,47.7,47.74,47.6,47.65,219300.0,27.8631,27.8864,27.8046,27.8339,219300.0
2010-08-04 09:30:00,47.55,47.73,47.47,47.72,68900.0,27.7754,27.8806,27.7287,27.8747,68900.0
2010-08-04 10:00:00,47.72,47.85,47.38,47.52,38000.0,27.8747,27.9507,27.6761,27.7579,38000.0
2010-08-04 10:30:00,47.53,47.56,47.34,47.4,28400.0,27.7638,27.7813,27.6528,27.6878,28400.0
2010-08-04 11:00:00,47.43,47.49,47.39,47.49,11600.0,27.7053,27.7404,27.682,27.7404,11600.0
2010-08-04 11:30:00,47.48,47.53,47.46,47.47,14500.0,27.7345,27.7638,27.7229,27.7287,14500.0
2010-08-04 12:00:00,47.5,47.6,47.46,47.55,18900.0,27.7462,27.8046,27.7229,27.7754,18900.0
2010-08-04 12:30:00,47.56,47.57,47.48,47.51,12300.0,27.7813,27.7871,27.7345,27.7521,12300.0
2010-08-04 13:00:00,47.51,47.52,47.36,47.38,20300.0,27.7521,27.7579,27.6645,27.6761,20300.0
2010-08-04 13:30:00,47.38,47.44,47.35,47.39,16300.0,27.6761,27.7112,27.6586,27.682,16300.0
2010-08-04 14:00:00,47.44,47.55,47.43,47.49,23100.0,27.7112,27.7754,27.7053,27.7404,23100.0
2010-08-04 14:30:00,47.53,47.58,47.5,47.58,156900.0,27.7638,27.793,27.7462,27.793,156900.0
2010-08-04 15:00:00,47.56,47.65,47.53,47.64,18500.0,27.7813,27.8339,27.7638,27.828,18500.0
2010-08-04 15:30:00,47.66,47.69,47.61,47.61,264100.0,27.8397,27.8572,27.8105,27.8105,264100.0
2010-08-05 09:30:00,47.55,47.62,47.4,47.51,138700.0,27.7754,27.8163,27.6878,27.7521,138700.0
2010-08-05 10:00:00,47.51,47.63,47.46,47.62,63000.0,27.7521,27.8222,27.7229,27.8163,63000.0
2010-08-05 10:30:00,47.63,47.64,47.3,47.35,288000.0,27.8222,27.828,27.6294,27.6586,288000.0
2010-08-05 11:00:00,47.32,47.39,47.25,47.36,157600.0,27.6411,27.682,27.6002,27.6645,157600.0
2010-08-05 11:30:00,47.4,47.42,47.32,47.34,36500.0,27.6878,27.6995,27.6411,27.6528,36500.0
2010-08-05 12:00:00,47.34,47.41,47.34,47.4,10900.0,27.6528,27.6937,27.6528,27.6878,10900.0
2010-08-05 12:30:00,47.37,47.41,47.35,47.36,42000.0,27.6703,27.6937,27.6586,27.6645,42000.0
2010-08-05 13:00:00,47.39,47.39,47.31,47.38,45300.0,27.682,27.682,27.6352,27.6761,45300.0
2010-08-05 13:30:00,47.41,47.52,47.41,47.51,120500.0,27.6937,27.7579,27.6937,27.7521,120500.0
2010-08-05 14:00:00,47.52,47.52,47.47,47.49,24600.0,27.7579,27.7579,27.7287,27.7404,24600.0
2010-08-05 14:30:00,47.49,47.56,47.47,47.54,25000.0,27.7404,27.7813,27.7287,27.7696,25000.0
2010-08-05 15:00:00,47.52,47.61,47.52,47.58,45900.0,27.7579,27.8105,27.7579,27.793,45900.0
2010-08-05 15:30:00,47.6,47.64,47.57,47.64,86700.0,27.8046,27.828,27.7871,27.828,86700.0
2010-08-06 09:30:00,47.26,47.77,47.26,47.76,40800.0,27.606,27.9039,27.606,27.8981,40800.0
2010-08-06 10:00:00,47.77,47.81,47.6,47.6,29200.0,27.9039,27.9273,27.8046,27.8046,29200.0
2010-08-06 10:30:00,47.62,47.63,47.13,47.2,49500.0,27.8163,27.8222,27.5301,27.571,49500.0
2010-08-06 11:00:00,47.19,47.39,47.14,47.35,17400.0,27.5652,27.682,27.5359,27.6586,17400.0
2010-08-06 11:30:00,47.33,47.42,47.3,47.33,37700.0,27.6469,27.6995,27.6294,27.6469,37700.0
2010-08-06 12:00:00,47.35,47.35,47.27,47.28,14200.0,27.6586,27.6586,27.6119,27.6177,14200.0
2010-08-06 12:30:00,47.28,47.36,47.26,47.3,31700.0,27.6177,27.6645,27.606,27.6294,31700.0
2010-08-06 13:00:00,47.3,47.36,47.26,47.34,45400.0,27.6294,27.6645,27.606,27.6528,45400.0
2010-08-06 13:30:00,47.34,47.4,47.31,47.34,15900.0,27.6528,27.6878,27.6352,27.6528,15900.0
2010-08-06 14:00:00,47.37,47.37,47.3,47.36,23400.0,27.6703,27.6703,27.6294,27.6645,23400.0
2010-08-06 14:30:00,47.42,47.54,47.37,47.52,23300.0,27.6995,27.7696,27.6703,27.7579,23300.0
2010-08-06 15:00:00,47.52,47.65,47.47,47.6,47900.0,27.7579,27.8339,27.7287,27.8046,47900.0
2010-08-06 15:30:00,47.61,47.75,47.6,47.74,90000.0,27.8105,27.8923,27.8046,27.8864,90000.0
2010-08-09 09:30:00,47.8,47.87,47.66,47.72,263600.0,27.9215,27.9624,27.8397,27.8747,263600.0
2010-08-09 10:00:00,47.72,47.82,47.69,47.69,24800.0,27.8747,27.9332,27.8572,27.8572,24800.0
2010-08-09 10:30:00,47.76,47.79,47.72,47.79,12000.0,27.8981,27.9156,27.8747,27.9156,12000.0
2010-08-09 11:00:00,47.77,47.85,47.75,47.83,11300.0,27.9039,27.9507,27.8923,27.939,11300.0
2010-08-09 11:30:00,47.79,47.87,47.78,47.81,33300.0,27.9156,27.9624,27.9098,27.9273,33300.0
2010-08-09 12:00:00,47.82,47.86,47.76,47.76,27500.0,27.9332,27.9565,27.8981,27.8981,27500.0
2010-08-09 12:30:00,47.75,47.8,47.74,47.79,27700.0,27.8923,27.9215,27.8864,27.9156,27700.0
2010-08-09 13:00:00,47.79,47.82,47.77,47.77,27600.0,27.9156,27.9332,27.9039,27.9039,27600.0
2010-08-09 13:30:00,47.76,47.81,47.74,47.77,41600.0,27.8981,27.9273,27.8864,27.9039,41600.0
2010-08-09 14:00:00,47.77,47.81,47.76,47.79,22300.0,27.9039,27.9273,27.8981,27.9156,22300.0
2010-08-09 14:30:00,47.79,47.94,47.79,47.93,51000.0,27.9156,28.0032,27.9156,27.9974,51000.0
2010-08-09 15:00:00,47.93,47.93,47.81,47.85,31100.0,27.9974,27.9974,27.9273,27.9507,31100.0
2010-08-09 15:30:00,47.84,47.92,47.81,47.82,164500.0,27.9448,27.9916,27.9273,27.9332,164500.0
2010-08-10 09:30:00,47.0,47.06,46.64,46.77,59300.0,27.4542,27.4892,27.2439,27.3198,59300.0
2010-08-10 10:00:00,46.76,46.86,46.72,46.84,21900.0,27.314,27.3724,27.2906,27.3607,21900.0
2010-08-10 10:30:00,46.82,46.84,46.71,46.76,18700.0,27.349,27.3607,27.2848,27.314,18700.0
2010-08-10 11:00:00,46.76,46.9,46.76,46.9,17200.0,27.314,27.3958,27.314,27.3958,17200.0
2010-08-10 11:30:00,46.88,47.04,46.88,47.04,18000.0,27.3841,27.4775,27.3841,27.4775,18000.0
2010-08-10 12:00:00,47.05,47.06,47.0,47.06,8500.0,27.4834,27.4892,27.4542,27.4892,8500.0
2010-08-10 12:30:00,47.05,47.06,47.02,47.03,5400.0,27.4834,27.4892,27.4658,27.4717,5400.0
2010-08-10 13:00:00,47.04,47.04,46.92,46.93,9800.0,27.4775,27.4775,27.4074,27.4133,9800.0
2010-08-10 13:30:00,46.91,47.01,46.91,46.96,9400.0,27.4016,27.46,27.4016,27.4308,9400.0
2010-08-10 14:00:00,46.97,47.5,46.97,47.44,62500.0,27.4366,27.7462,27.4366,27.7112,62500.0
2010-08-10 14:30:00,47.44,47.67,47.44,47.51,61600.0,27.7112,27.8455,27.7112,27.7521,61600.0
2010-08-10 15:00:00,47.49,47.63,47.34,47.5,96600.0,27.7404,27.8222,27.6528,27.7462,96600.0
2010-08-10 15:30:00,47.49,47.58,47.39,47.41,113000.0,27.7404,27.793,27.682,27.6937,113000.0
2010-08-11 09:30:00,45.79,45.81,45.56,45.64,108100.0,26.7474,26.7591,26.613,26.6597,108100.0
2010-08-11 10:00:00,45.65,45.74,45.47,45.54,70900.0,26.6656,26.7182,26.5604,26.6013,70900.0
2010-08-11 10:30:00,45.51,45.51,45.32,45.36,135000.0,26.5838,26.5838,26.4728,26.4962,135000.0
2010-08-11 11:00:00,45.33,45.36,45.18,45.29,170500.0,26.4787,26.4962,26.391,26.4553,170500.0
2010-08-11 11:30:00,45.28,45.33,45.24,45.29,23600.0,26.4495,26.4787,26.4261,26.4553,23600.0
2010-08-11 12:00:00,45.28,45.33,45.25,45.33,16300.0,26.4495,26.4787,26.4319,26.4787,16300.0
2010-08-11 12:30:00,45.32,45.34,45.13,45.19,40700.0,26.4728,26.4845,26.3618,26.3969,40700.0
2010-08-11 13:00:00,45.19,45.29,45.17,45.2,35200.0,26.3969,26.4553,26.3852,26.4027,35200.0
2010-08-11 13:30:00,45.2,45.23,45.15,45.15,23200.0,26.4027,26.4203,26.3735,26.3735,23200.0
2010-08-11 14:00:00,45.2,45.24,45.17,45.19,20900.0,26.4027,26.4261,26.3852,26.3969,20900.0
2010-08-11 14:30:00,45.18,45.18,45.06,45.11,23200.0,26.391,26.391,26.321,26.3502,23200.0
2010-08-11 15:00:00,45.14,45.21,45.11,45.19,23900.0,26.3677,26.4086,26.3502,26.3969,23900.0
2010-08-11 15:30:00,45.21,45.3,45.08,45.11,178000.0,26.4086,26.4611,26.3326,26.3502,178000.0
2010-08-12 09:30:00,44.68,44.98,44.68,44.9,65800.0,26.099,26.2742,26.099,26.2275,65800.0
2010-08-12 10:00:00,44.91,45.11,44.84,44.86,34500.0,26.2333,26.3502,26.1924,26.2041,34500.0
2010-08-12 10:30:00,44.84,45.17,44.84,45.06,37200.0,26.1924,26.3852,26.1924,26.321,37200.0
2010-08-12 11:00:00,45.09,45.22,45.0,45.19,37700.0,26.3385,26.4144,26.2859,26.3969,37700.0
2010-08-12 11:30:00,45.19,45.23,45.07,45.08,24300.0,26.3969,26.4203,26.3268,26.3326,24300.0
2010-08-12 12:00:00,45.05,45.11,44.99,45.05,15900.0,26.3151,26.3502,26.2801,26.3151,15900.0
2010-08-12 12:30:00,45.04,45.1,45.04,45.08,20600.0,26.3093,26.3443,26.3093,26.3326,20600.0
2010-08-12 13:00:00,45.09,45.14,44.97,44.99,35400.0,26.3385,26.3677,26.2684,26.2801,35400.0
2010-08-12 13:30:00,44.99,45.02,44.84,44.86,80100.0,26.2801,26.2976,26.1924,26.2041,80100.0
2010-08-12 14:00:00,44.87,44.98,44.86,44.94,30600.0,26.21,26.2742,26.2041,26.2509,30600.0
2010-08-12 14:30:00,44.94,45.0,44.85,44.97,36500.0,26.2509,26.2859,26.1983,26.2684,36500.0
2010-08-12 15:00:00,44.99,45.14,44.99,45.08,21600.0,26.2801,26.3677,26.2801,26.3326,21600.0
2010-08-12 15:30:00,45.07,45.17,44.96,45.04,59800.0,26.3268,26.3852,26.2625,26.3093,59800.0
2010-08-13 09:30:00,44.92,45.22,44.85,45.21,81000.0,26.2392,26.4144,26.1983,26.4086,81000.0
2010-08-13 10:00:00,45.2,45.27,44.93,44.97,63200.0,26.4027,26.4436,26.245,26.2684,63200.0
2010-08-13 10:30:00,45.01,45.05,44.87,44.94,25400.0,26.2917,26.3151,26.21,26.2509,25400.0
2010-08-13 11:00:00,44.92,45.03,44.88,44.94,37200.0,26.2392,26.3034,26.2158,26.2509,37200.0
2010-08-13 11:30:00,44.92,44.96,44.85,44.9,42200.0,26.2392,26.2625,26.1983,26.2275,42200.0
2010-08-13 12:00:00,44.92,45.03,44.92,45.03,12600.0,26.2392,26.3034,26.2392,26.3034,12600.0
2010-08-13 12:30:00,45.04,45.09,45.01,45.06,22200.0,26.3093,26.3385,26.2917,26.321,22200.0
2010-08-13 13:00:00,45.09,45.12,45.06,45.1,30900.0,26.3385,26.356,26.321,26.3443,30900.0
2010-08-13 13:30:00,45.1,45.13,45.06,45.08,17100.0,26.3443,26.3618,26.321,26.3326,17100.0
2010-08-13 14:00:00,45.05,45.06,44.99,45.01,19100.0,26.3151,26.321,26.2801,26.2917,19100.0
2010-08-13 14:30:00,45.02,45.03,44.93,44.94,17700.0,26.2976,26.3034,26.245,26.2509,17700.0
2010-08-13 15:00:00,44.95,45.04,44.95,45.0,37800.0,26.2567,26.3093,26.2567,26.2859,37800.0
2010-08-13 15:30:00,45.0,45.03,44.87,44.87,159600.0,26.2859,26.3034,26.21,26.21,159600.0
2010-08-16 09:30:00,44.82,45.0,44.7,44.92,26300.0,26.1808,26.2859,26.1107,26.2392,26300.0
2010-08-16 10:00:00,44.91,45.27,44.85,45.21,41400.0,26.2333,26.4436,26.1983,26.4086,41400.0
2010-08-16 10:30:00,45.23,45.36,45.2,45.27,46900.0,26.4203,26.4962,26.4027,26.4436,46900.0
2010-08-16 11:00:00,45.24,45.25,45.16,45.2,13200.0,26.4261,26.4319,26.3794,26.4027,13200.0
2010-08-16 11:30:00,45.21,45.32,45.21,45.29,10800.0,26.4086,26.4728,26.4086,26.4553,10800.0
2010-08-16 12:00:00,45.28,45.38,45.28,45.38,7700.0,26.4495,26.5079,26.4495,26.5079,7700.0
2010-08-16 12:30:00,45.36,45.44,45.32,45.34,16100.0,26.4962,26.5429,26.4728,26.4845,16100.0
2010-08-16 13:00:00,45.34,45.38,45.3,45.34,22900.0,26.4845,26.5079,26.4611,26.4845,22900.0
2010-08-16 13:30:00,45.36,45.37,45.23,45.24,37700.0,26.4962,26.502,26.4203,26.4261,37700.0
2010-08-16 14:00:00,45.27,45.29,45.11,45.17,42500.0,26.4436,26.4553,26.3502,26.3852,42500.0
2010-08-16 14:30:00,45.17,45.21,44.98,44.99,42000.0,26.3852,26.4086,26.2742,26.2801,42000.0
2010-08-16 15:00:00,44.99,45.07,44.97,45.07,45800.0,26.2801,26.3268,26.2684,26.3268,45800.0
2010-08-16 15:30:00,45.06,45.28,45.02,45.27,117200.0,26.321,26.4495,26.2976,26.4436,117200.0
2010-08-17 09:30:00,45.77,45.77,45.57,45.61,58100.0,26.7357,26.7357,26.6189,26.6422,58100.0
2010-08-17 10:00:00,45.62,45.7,45.46,45.51,47100.0,26.6481,26.6948,26.5546,26.5838,47100.0
2010-08-17 10:30:00,45.49,45.79,45.47,45.75,36400.0,26.5721,26.7474,26.5604,26.724,36400.0
2010-08-17 11:00:00,45.73,45.91,45.72,45.87,37600.0,26.7123,26.8175,26.7065,26.7941,37600.0
2010-08-17 11:30:00,45.87,45.97,45.87,45.92,25100.0,26.7941,26.8525,26.7941,26.8233,25100.0
2010-08-17 12:00:00,45.91,45.91,45.78,45.78,13500.0,26.8175,26.8175,26.7415,26.7415,13500.0
2010-08-17 12:30:00,45.77,45.82,45.77,45.79,7900.0,26.7357,26.7649,26.7357,26.7474,7900.0
2010-08-17 13:00:00,45.77,45.97,45.77,45.94,15800.0,26.7357,26.8525,26.7357,26.835,15800.0
2010-08-17 13:30:00,45.93,45.97,45.86,45.88,21600.0,26.8291,26.8525,26.7883,26.7999,21600.0
2010-08-17 14:00:00,45.88,45.89,45.82,45.85,16600.0,26.7999,26.8058,26.7649,26.7824,16600.0
2010-08-17 14:30:00,45.86,45.97,45.81,45.83,29900.0,26.7883,26.8525,26.7591,26.7707,29900.0
2010-08-17 15:00:00,45.82,45.84,45.77,45.83,14400.0,26.7649,26.7766,26.7357,26.7707,14400.0
2010-08-17 15:30:00,45.8,45.84,45.69,45.79,107400.0,26.7532,26.7766,26.689,26.7474,107400.0
2010-08-18 09:30:00,45.94,45.94,45.61,45.73,24400.0,26.835,26.835,26.6422,26.7123,24400.0
2010-08-18 10:00:00,45.74,45.84,45.61,45.61,40500.0,26.7182,26.7766,26.6422,26.6422,40500.0
2010-08-18 10:30:00,45.61,45.71,45.56,45.58,23600.0,26.6422,26.7006,26.613,26.6247,23600.0
2010-08-18 11:00:00,45.64,45.79,45.62,45.71,32000.0,26.6597,26.7474,26.6481,26.7006,32000.0
2010-08-18 11:30:00,45.72,45.81,45.68,45.77,20500.0,26.7065,26.7591,26.6831,26.7357,20500.0
2010-08-18 12:00:00,45.78,45.78,45.7,45.76,8000.0,26.7415,26.7415,26.6948,26.7298,8000.0
2010-08-18 12:30:00,45.77,45.87,45.71,45.85,11900.0,26.7357,26.7941,26.7006,26.7824,11900.0
2010-08-18 13:00:00,45.85,45.98,45.84,45.98,18200.0,26.7824,26.8584,26.7766,26.8584,18200.0
2010-08-18 13:30:00,45.98,46.04,45.94,45.98,20300.0,26.8584,26.8934,26.835,26.8584,20300.0
2010-08-18 14:00:00,46.03,46.03,45.91,45.93,11800.0,26.8876,26.8876,26.8175,26.8291,11800.0
2010-08-18 14:30:00,45.92,45.96,45.9,45.9,9200.0,26.8233,26.8467,26.8116,26.8116,9200.0
2010-08-18 15:00:00,45.91,45.91,45.75,45.78,20300.0,26.8175,26.8175,26.724,26.7415,20300.0
2010-08-18 15:30:00,45.78,45.83,45.74,45.76,42500.0,26.7415,26.7707,26.7182,26.7298,42500.0
2010-08-19 09:30:00,45.73,45.81,45.56,45.62,41700.0,26.7123,26.7591,26.613,26.6481,41700.0
2010-08-19 10:00:00,45.61,45.61,45.17,45.22,70400.0,26.6422,26.6422,26.3852,26.4144,70400.0
2010-08-19 10:30:00,45.2,45.21,45.0,45.08,48800.0,26.4027,26.4086,26.2859,26.3326,48800.0
2010-08-19 11:00:00,45.08,45.14,45.0,45.1,39700.0,26.3326,26.3677,26.2859,26.3443,39700.0
2010-08-19 11:30:00,45.09,45.1,44.68,44.72,110800.0,26.3385,26.3443,26.099,26.1223,110800.0
2010-08-19 12:00:00,44.72,44.76,44.61,44.75,49700.0,26.1223,26.1457,26.0581,26.1399,49700.0
2010-08-19 12:30:00,44.77,44.81,44.75,44.8,30100.0,26.1516,26.1749,26.1399,26.1691,30100.0
2010-08-19 13:00:00,44.82,44.83,44.76,44.79,19900.0,26.1808,26.1866,26.1457,26.1632,19900.0
2010-08-19 13:30:00,44.79,44.79,44.68,44.68,28700.0,26.1632,26.1632,26.099,26.099,28700.0
2010-08-19 14:00:00,44.69,44.76,44.55,44.74,93100.0,26.1048,26.1457,26.023,26.134,93100.0
2010-08-19 14:30:00,44.74,44.79,44.68,44.77,16800.0,26.134,26.1632,26.099,26.1516,16800.0
2010-08-19 15:00:00,44.75,44.93,44.73,44.87,33300.0,26.1399,26.245,26.1282,26.21,33300.0
2010-08-19 15:30:00,44.88,44.92,44.75,44.78,138300.0,26.2158,26.2392,26.1399,26.1574,138300.0
2010-08-20 09:30:00,44.2,44.22,44.01,44.13,73400.0,25.8186,25.8303,25.7076,25.7777,73400.0
2010-08-20 10:00:00,44.14,44.22,44.03,44.12,25800.0,25.7836,25.8303,25.7193,25.7719,25800.0
2010-08-20 10:30:00,44.13,44.25,44.11,44.12,17900.0,25.7777,25.8478,25.766,25.7719,17900.0
2010-08-20 11:00:00,44.11,44.11,43.97,44.07,50200.0,25.766,25.766,25.6842,25.7427,50200.0
2010-08-20 11:30:00,44.06,44.06,43.93,43.96,25600.0,25.7368,25.7368,25.6609,25.6784,25600.0
2010-08-20 12:00:00,43.97,44.04,43.96,44.01,16800.0,25.6842,25.7251,25.6784,25.7076,16800.0
2010-08-20 12:30:00,44.03,44.09,44.0,44.08,104000.0,25.7193,25.7543,25.7018,25.7485,104000.0
2010-08-20 13:00:00,44.08,44.15,44.07,44.12,5600.0,25.7485,25.7894,25.7427,25.7719,5600.0
2010-08-20 13:30:00,44.13,44.13,44.04,44.1,20000.0,25.7777,25.7777,25.7251,25.7602,20000.0
2010-08-20 14:00:00,44.1,44.17,44.09,44.15,4800.0,25.7602,25.8011,25.7543,25.7894,4800.0
2010-08-20 14:30:00,44.15,44.27,44.15,44.24,19100.0,25.7894,25.8595,25.7894,25.842,19100.0
2010-08-20 15:00:00,44.2,44.24,44.16,44.21,18000.0,25.8186,25.842,25.7952,25.8244,18000.0
2010-08-20 15:30:00,44.24,44.31,44.15,44.17,119100.0,25.842,25.8829,25.7894,25.8011,119100.0
2010-08-23 09:30:00,44.44,44.77,44.39,44.74,44200.0,25.9588,26.1516,25.9296,26.134,44200.0
2010-08-23 10:00:00,44.75,44.75,44.5,44.5,26500.0,26.1399,26.1399,25.9938,25.9938,26500.0
2010-08-23 10:30:00,44.51,44.6,44.23,44.33,44300.0,25.9997,26.0523,25.8361,25.8945,44300.0
2010-08-23 11:00:00,44.33,44.33,44.2,44.24,21100.0,25.8945,25.8945,25.8186,25.842,21100.0
2010-08-23 11:30:00,44.23,44.36,44.21,44.34,29500.0,25.8361,25.9121,25.8244,25.9004,29500.0
2010-08-23 12:00:00,44.33,44.44,44.33,44.42,10000.0,25.8945,25.9588,25.8945,25.9471,10000.0
2010-08-23 12:30:00,44.42,44.45,44.33,44.36,11900.0,25.9471,25.9646,25.8945,25.9121,11900.0
2010-08-23 13:00:00,44.36,44.41,44.3,44.41,15900.0,25.9121,25.9413,25.877,25.9413,15900.0
2010-08-23 13:30:00,44.41,44.42,44.32,44.4,21300.0,25.9413,25.9471,25.8887,25.9354,21300.0
2010-08-23 14:00:00,44.41,44.52,44.38,44.44,12200.0,25.9413,26.0055,25.9237,25.9588,12200.0
2010-08-23 14:30:00,44.45,44.51,44.41,44.44,29800.0,25.9646,25.9997,25.9413,25.9588,29800.0
2010-08-23 15:00:00,44.45,44.53,44.39,44.4,35700.0,25.9646,26.0114,25.9296,25.9354,35700.0
2010-08-23 15:30:00,44.38,44.4,44.15,44.16,67500.0,25.9237,25.9354,25.7894,25.7952,67500.0
2010-08-24 09:30:00,43.42,43.49,43.32,43.36,75600.0,25.363,25.4039,25.3046,25.3279,75600.0
2010-08-24 10:00:00,43.34,43.58,43.07,43.44,98800.0,25.3162,25.4564,25.1585,25.3747,98800.0
2010-08-24 10:30:00,43.43,43.57,43.36,43.53,53100.0,25.3688,25.4506,25.3279,25.4272,53100.0
2010-08-24 11:00:00,43.54,43.69,43.52,43.63,42200.0,25.4331,25.5207,25.4214,25.4856,42200.0
2010-08-24 11:30:00,43.64,43.73,43.6,43.63,21900.0,25.4915,25.5441,25.4681,25.4856,21900.0
2010-08-24 12:00:00,43.61,43.67,43.55,43.56,13100.0,25.474,25.509,25.4389,25.4448,13100.0
2010-08-24 12:30:00,43.55,43.59,43.5,43.54,20200.0,25.4389,25.4623,25.4097,25.4331,20200.0
2010-08-24 13:00:00,43.54,43.65,43.47,43.65,143600.0,25.4331,25.4973,25.3922,25.4973,143600.0
2010-08-24 13:30:00,43.66,43.66,43.43,43.46,221300.0,25.5032,25.5032,25.3688,25.3863,221300.0
2010-08-24 14:00:00,43.47,43.56,43.43,43.47,81500.0,25.3922,25.4448,25.3688,25.3922,81500.0
2010-08-24 14:30:00,43.48,43.55,43.45,43.52,147300.0,25.398,25.4389,25.3805,25.4214,147300.0
2010-08-24 15:00:00,43.53,43.61,43.48,43.55,40800.0,25.4272,25.474,25.398,25.4389,40800.0
2010-08-24 15:30:00,43.54,43.56,43.39,43.46,135300.0,25.4331,25.4448,25.3455,25.3863,135300.0
2010-08-25 09:30:00,43.01,43.1,42.81,42.88,387400.0,25.1235,25.1761,25.0067,25.0475,387400.0
2010-08-25 10:00:00,42.89,43.07,42.76,42.86,284800.0,25.0534,25.1585,24.9775,25.0359,284800.0
2010-08-25 10:30:00,42.86,43.06,42.78,43.03,149200.0,25.0359,25.1527,24.9891,25.1352,149200.0
2010-08-25 11:00:00,43.04,43.21,42.94,43.2,147100.0,25.141,25.2403,25.0826,25.2345,147100.0
2010-08-25 11:30:00,43.22,43.22,43.07,43.13,34000.0,25.2462,25.2462,25.1585,25.1936,34000.0
2010-08-25 12:00:00,43.12,43.15,43.04,43.06,20600.0,25.1877,25.2053,25.141,25.1527,20600.0
2010-08-25 12:30:00,43.06,43.09,42.97,43.04,133100.0,25.1527,25.1702,25.1001,25.141,133100.0
2010-08-25 13:00:00,43.05,43.12,43.04,43.04,20500.0,25.1468,25.1877,25.141,25.141,20500.0
2010-08-25 13:30:00,43.04,43.16,43.04,43.15,7600.0,25.141,25.2111,25.141,25.2053,7600.0
2010-08-25 14:00:00,43.14,43.24,43.14,43.2,48800.0,25.1994,25.2578,25.1994,25.2345,48800.0
2010-08-25 14:30:00,43.2,43.41,43.18,43.36,73800.0,25.2345,25.3571,25.2228,25.3279,73800.0
2010-08-25 15:00:00,43.37,43.4,43.26,43.28,88400.0,25.3338,25.3513,25.2695,25.2812,88400.0
2010-08-25 15:30:00,43.29,43.55,43.29,43.45,136900.0,25.287,25.4389,25.287,25.3805,136900.0
2010-08-26 09:30:00,43.75,43.81,43.61,43.76,35200.0,25.5557,25.5908,25.474,25.5616,35200.0
2010-08-26 10:00:00,43.74,44.03,43.72,43.89,263600.0,25.5499,25.7193,25.5382,25.6375,263600.0
2010-08-26 10:30:00,43.88,44.06,43.86,43.9,130500.0,25.6317,25.7368,25.62,25.6434,130500.0
2010-08-26 11:00:00,43.9,43.9,43.61,43.7,113100.0,25.6434,25.6434,25.474,25.5265,113100.0
2010-08-26 11:30:00,43.72,43.76,43.53,43.7,44100.0,25.5382,25.5616,25.4272,25.5265,44100.0
2010-08-26 12:00:00,43.72,43.72,43.61,43.69,11600.0,25.5382,25.5382,25.474,25.5207,11600.0
2010-08-26 12:30:00,43.67,43.71,43.54,43.61,13300.0,25.509,25.5324,25.4331,25.474,13300.0
2010-08-26 13:00:00,43.64,43.66,43.56,43.6,15800.0,25.4915,25.5032,25.4448,25.4681,15800.0
2010-08-26 13:30:00,43.61,43.65,43.57,43.57,10700.0,25.474,25.4973,25.4506,25.4506,10700.0
2010-08-26 14:00:00,43.57,43.58,43.4,43.44,14000.0,25.4506,25.4564,25.3513,25.3747,14000.0
2010-08-26 14:30:00,43.41,43.44,43.26,43.27,88600.0,25.3571,25.3747,25.2695,25.2754,88600.0
2010-08-26 15:00:00,43.3,43.48,43.26,43.43,82900.0,25.2929,25.398,25.2695,25.3688,82900.0
2010-08-26 15:30:00,43.43,43.58,43.38,43.45,155100.0,25.3688,25.4564,25.3396,25.3805,155100.0
2010-08-27 09:30:00,44.0,44.0,43.59,43.59,25700.0,25.7018,25.7018,25.4623,25.4623,25700.0
2010-08-27 10:00:00,43.61,43.75,43.24,43.72,130300.0,25.474,25.5557,25.2578,25.5382,130300.0
2010-08-27 10:30:00,43.7,43.78,43.65,43.73,24000.0,25.5265,25.5733,25.4973,25.5441,24000.0
2010-08-27 11:00:00,43.75,44.21,43.75,44.18,41000.0,25.5557,25.8244,25.5557,25.8069,41000.0
2010-08-27 11:30:00,44.18,44.26,44.12,44.15,20200.0,25.8069,25.8536,25.7719,25.7894,20200.0
2010-08-27 12:00:00,44.15,44.28,44.15,44.24,11200.0,25.7894,25.8653,25.7894,25.842,11200.0
2010-08-27 12:30:00,44.24,44.25,44.08,44.08,10700.0,25.842,25.8478,25.7485,25.7485,10700.0
2010-08-27 13:00:00,44.09,44.17,44.06,44.17,18700.0,25.7543,25.8011,25.7368,25.8011,18700.0
2010-08-27 13:30:00,44.19,44.26,44.14,44.26,31400.0,25.8128,25.8536,25.7836,25.8536,31400.0
2010-08-27 14:00:00,44.26,44.29,44.17,44.25,22600.0,25.8536,25.8712,25.8011,25.8478,22600.0
2010-08-27 14:30:00,44.26,44.36,44.25,44.29,24400.0,25.8536,25.9121,25.8478,25.8712,24400.0
2010-08-27 15:00:00,44.3,44.35,44.23,44.35,18400.0,25.877,25.9062,25.8361,25.9062,18400.0
2010-08-27 15:30:00,44.37,44.4,44.3,44.39,65000.0,25.9179,25.9354,25.877,25.9296,65000.0
2010-08-30 09:30:00,44.11,44.11,43.93,44.09,35600.0,25.766,25.766,25.6609,25.7543,35600.0
2010-08-30 10:00:00,44.08,44.08,43.81,43.84,27200.0,25.7485,25.7485,25.5908,25.6083,27200.0
2010-08-30 10:30:00,43.83,43.95,43.77,43.92,24700.0,25.6025,25.6726,25.5674,25.655,24700.0
2010-08-30 11:00:00,43.92,43.93,43.84,43.9,25200.0,25.655,25.6609,25.6083,25.6434,25200.0
2010-08-30 11:30:00,43.9,43.9,43.75,43.79,40700.0,25.6434,25.6434,25.5557,25.5791,40700.0
2010-08-30 12:00:00,43.81,43.85,43.78,43.78,6300.0,25.5908,25.6142,25.5733,25.5733,6300.0
2010-08-30 12:30:00,43.8,43.88,43.77,43.81,10800.0,25.5849,25.6317,25.5674,25.5908,10800.0
2010-08-30 13:00:00,43.83,43.86,43.71,43.71,14600.0,25.6025,25.62,25.5324,25.5324,14600.0
2010-08-30 13:30:00,43.75,43.8,43.73,43.76,33600.0,25.5557,25.5849,25.5441,25.5616,33600.0
2010-08-30 14:00:00,43.78,43.78,43.65,43.71,36300.0,25.5733,25.5733,25.4973,25.5324,36300.0
2010-08-30 14:30:00,43.71,43.77,43.68,43.71,21700.0,25.5324,25.5674,25.5149,25.5324,21700.0
2010-08-30 15:00:00,43.74,43.77,43.6,43.61,29300.0,25.5499,25.5674,25.4681,25.474,29300.0
2010-08-30 15:30:00,43.6,43.68,43.49,43.51,167300.0,25.4681,25.5149,25.4039,25.4155,167300.0
2010-08-31 09:30:00,43.57,43.77,43.43,43.63,72100.0,25.4506,25.5674,25.3688,25.4856,72100.0
2010-08-31 10:00:00,43.66,44.04,43.65,43.94,52000.0,25.5032,25.7251,25.4973,25.6667,52000.0
2010-08-31 10:30:00,43.95,44.0,43.71,43.87,94600.0,25.6726,25.7018,25.5324,25.6258,94600.0
2010-08-31 11:00:00,43.88,43.92,43.72,43.85,18000.0,25.6317,25.655,25.5382,25.6142,18000.0
2010-08-31 11:30:00,43.81,44.06,43.78,43.99,64600.0,25.5908,25.7368,25.5733,25.6959,64600.0
2010-08-31 12:00:00,44.01,44.02,43.9,43.91,8200.0,25.7076,25.7135,25.6434,25.6492,8200.0
2010-08-31 12:30:00,43.92,43.96,43.84,43.86,11600.0,25.655,25.6784,25.6083,25.62,11600.0
2010-08-31 13:00:00,43.83,43.95,43.82,43.92,14800.0,25.6025,25.6726,25.5966,25.655,14800.0
2010-08-31 13:30:00,43.95,43.98,43.89,43.94,12400.0,25.6726,25.6901,25.6375,25.6667,12400.0
2010-08-31 14:00:00,43.92,44.0,43.77,43.81,30600.0,25.655,25.7018,25.5674,25.5908,30600.0
2010-08-31 14:30:00,43.82,43.82,43.59,43.59,52100.0,25.5966,25.5966,25.4623,25.4623,52100.0
2010-08-31 15:00:00,43.59,43.68,43.59,43.66,43700.0,25.4623,25.5149,25.4623,25.5032,43700.0
2010-08-31 15:30:00,43.7,43.84,43.63,43.76,82100.0,25.5265,25.6083,25.4856,25.5616,82100.0
2010-09-01 09:30:00,44.99,45.12,44.93,45.12,95800.0,26.2801,26.356,26.245,26.356,95800.0
2010-09-01 10:00:00,45.16,45.52,45.13,45.43,156900.0,26.3794,26.5897,26.3618,26.5371,156900.0
2010-09-01 10:30:00,45.42,45.68,45.4,45.61,100900.0,26.5312,26.6831,26.5196,26.6422,100900.0
2010-09-01 11:00:00,45.61,45.63,45.5,45.56,36300.0,26.6422,26.6539,26.578,26.613,36300.0
2010-09-01 11:30:00,45.56,45.65,45.56,45.59,28800.0,26.613,26.6656,26.613,26.6305,28800.0
2010-09-01 12:00:00,45.61,45.61,45.48,45.5,93800.0,26.6422,26.6422,26.5663,26.578,93800.0
2010-09-01 12:30:00,45.49,45.5,45.44,45.46,11300.0,26.5721,26.578,26.5429,26.5546,11300.0
2010-09-01 13:00:00,45.45,45.51,45.45,45.47,12100.0,26.5488,26.5838,26.5488,26.5604,12100.0
2010-09-01 13:30:00,45.46,45.49,45.42,45.45,45400.0,26.5546,26.5721,26.5312,26.5488,45400.0
2010-09-01 14:00:00,45.46,45.48,45.32,45.38,36500.0,26.5546,26.5663,26.4728,26.5079,36500.0
2010-09-01 14:30:00,45.38,45.39,45.33,45.37,18700.0,26.5079,26.5137,26.4787,26.502,18700.0
2010-09-01 15:00:00,45.36,45.41,45.32,45.36,24500.0,26.4962,26.5254,26.4728,26.4962,24500.0
2010-09-01 15:30:00,45.36,45.57,45.34,45.55,283700.0,26.4962,26.6189,26.4845,26.6072,283700.0
2010-09-02 09:30:00,45.61,45.61,45.43,45.59,173700.0,26.6422,26.6422,26.5371,26.6305,173700.0
2010-09-02 10:00:00,45.62,45.68,45.52,45.59,24600.0,26.6481,26.6831,26.5897,26.6305,24600.0
2010-09-02 10:30:00,45.63,45.77,45.58,45.7,47600.0,26.6539,26.7357,26.6247,26.6948,47600.0
2010-09-02 11:00:00,45.69,45.72,45.61,45.61,50500.0,26.689,26.7065,26.6422,26.6422,50500.0
2010-09-02 11:30:00,45.65,45.68,45.6,45.62,30600.0,26.6656,26.6831,26.6364,26.6481,30600.0
2010-09-02 12:00:00,45.63,45.69,45.62,45.64,27100.0,26.6539,26.689,26.6481,26.6597,27100.0
2010-09-02 12:30:00,45.65,45.69,45.58,45.6,18900.0,26.6656,26.689,26.6247,26.6364,18900.0
2010-09-02 13:00:00,45.6,45.63,45.58,45.61,23300.0,26.6364,26.6539,26.6247,26.6422,23300.0
2010-09-02 13:30:00,45.62,45.66,45.62,45.65,19200.0,26.6481,26.6714,26.6481,26.6656,19200.0
2010-09-02 14:00:00,45.64,45.73,45.64,45.68,32500.0,26.6597,26.7123,26.6597,26.6831,32500.0
2010-09-02 14:30:00,45.65,45.69,45.64,45.69,52100.0,26.6656,26.689,26.6597,26.689,52100.0
2010-09-02 15:00:00,45.65,45.7,45.65,45.68,33500.0,26.6656,26.6948,26.6656,26.6831,33500.0
2010-09-02 15:30:00,45.69,45.88,45.67,45.87,119400.0,26.689,26.7999,26.6773,26.7941,119400.0
2010-09-03 09:30:00,46.24,46.48,46.24,46.43,103500.0,27.0102,27.1504,27.0102,27.1212,103500.0
2010-09-03 10:00:00,46.44,46.44,46.16,46.17,70400.0,27.1271,27.1271,26.9635,26.9693,70400.0
2010-09-03 10:30:00,46.17,46.22,46.01,46.1,30500.0,26.9693,26.9985,26.8759,26.9284,30500.0
2010-09-03 11:00:00,46.07,46.22,46.06,46.18,72700.0,26.9109,26.9985,26.9051,26.9752,72700.0
2010-09-03 11:30:00,46.18,46.25,46.13,46.22,49100.0,26.9752,27.0161,26.946,26.9985,49100.0
2010-09-03 12:00:00,46.21,46.25,46.2,46.25,17700.0,26.9927,27.0161,26.9869,27.0161,17700.0
2010-09-03 12:30:00,46.25,46.36,46.25,46.33,15500.0,27.0161,27.0803,27.0161,27.0628,15500.0
2010-09-03 13:00:00,46.33,46.38,46.3,46.3,23400.0,27.0628,27.092,27.0453,27.0453,23400.0
2010-09-03 13:30:00,46.3,46.38,46.3,46.37,10700.0,27.0453,27.092,27.0453,27.0862,10700.0
2010-09-03 14:00:00,46.37,46.38,46.32,46.34,28500.0,27.0862,27.092,27.057,27.0686,28500.0
2010-09-03 14:30:00,46.35,46.37,46.27,46.28,38200.0,27.0745,27.0862,27.0278,27.0336,38200.0
2010-09-03 15:00:00,46.29,46.38,46.29,46.38,53000.0,27.0394,27.092,27.0394,27.092,53000.0
2010-09-03 15:30:00,46.4,46.42,46.32,46.38,166800.0,27.1037,27.1154,27.057,27.092,166800.0
2010-09-07 09:30:00,45.69,45.78,45.52,45.52,62300.0,26.689,26.7415,26.5897,26.5897,62300.0
2010-09-07 10:00:00,45.5,45.58,45.42,45.52,39800.0,26.578,26.6247,26.5312,26.5897,39800.0
2010-09-07 10:30:00,45.5,45.61,45.46,45.57,36200.0,26.578,26.6422,26.5546,26.6189,36200.0
2010-09-07 11:00:00,45.59,45.64,45.49,45.58,26700.0,26.6305,26.6597,26.5721,26.6247,26700.0
2010-09-07 11:30:00,45.59,45.64,45.54,45.64,26000.0,26.6305,26.6597,26.6013,26.6597,26000.0
2010-09-07 12:00:00,45.64,45.65,45.57,45.58,8100.0,26.6597,26.6656,26.6189,26.6247,8100.0
2010-09-07 12:30:00,45.57,45.6,45.51,45.56,17300.0,26.6189,26.6364,26.5838,26.613,17300.0
2010-09-07 13:00:00,45.57,45.59,45.53,45.59,6900.0,26.6189,26.6305,26.5955,26.6305,6900.0
2010-09-07 13:30:00,45.58,45.64,45.55,45.62,20300.0,26.6247,26.6597,26.6072,26.6481,20300.0
2010-09-07 14:00:00,45.63,45.66,45.59,45.63,10700.0,26.6539,26.6714,26.6305,26.6539,10700.0
2010-09-07 14:30:00,45.64,45.64,45.46,45.48,39700.0,26.6597,26.6597,26.5546,26.5663,39700.0
2010-09-07 15:00:00,45.47,45.51,45.45,45.49,95500.0,26.5604,26.5838,26.5488,26.5721,95500.0
2010-09-07 15:30:00,45.49,45.55,45.41,45.42,132500.0,26.5721,26.6072,26.5254,26.5312,132500.0
2010-09-08 09:30:00,45.76,46.08,45.76,46.05,30900.0,26.7298,26.9168,26.7298,26.8992,30900.0
2010-09-08 10:00:00,46.06,46.19,46.06,46.11,32300.0,26.9051,26.981,26.9051,26.9343,32300.0
2010-09-08 10:30:00,46.12,46.21,46.06,46.09,83400.0,26.9401,26.9927,26.9051,26.9226,83400.0
2010-09-08 11:00:00,46.1,46.22,46.1,46.16,16600.0,26.9284,26.9985,26.9284,26.9635,16600.0
2010-09-08 11:30:00,46.18,46.18,46.08,46.1,18700.0,26.9752,26.9752,26.9168,26.9284,18700.0
2010-09-08 12:00:00,46.12,46.17,46.12,46.17,12100.0,26.9401,26.9693,26.9401,26.9693,12100.0
2010-09-08 12:30:00,46.18,46.22,46.15,46.16,10600.0,26.9752,26.9985,26.9577,26.9635,10600.0
2010-09-08 13:00:00,46.17,46.18,46.11,46.14,12900.0,26.9693,26.9752,26.9343,26.9518,12900.0
2010-09-08 13:30:00,46.14,46.15,45.91,45.97,88800.0,26.9518,26.9577,26.8175,26.8525,88800.0
2010-09-08 14:00:00,45.97,46.09,45.87,46.08,130000.0,26.8525,26.9226,26.7941,26.9168,130000.0
2010-09-08 14:30:00,46.08,46.09,46.04,46.04,4100.0,26.9168,26.9226,26.8934,26.8934,4100.0
2010-09-08 15:00:00,46.03,46.13,45.98,46.0,13700.0,26.8876,26.946,26.8584,26.87,13700.0
2010-09-08 15:30:00,45.99,46.04,45.88,45.91,102800.0,26.8642,26.8934,26.7999,26.8175,102800.0
2010-09-09 09:30:00,46.63,46.72,46.55,46.65,50000.0,27.238,27.2906,27.1913,27.2497,50000.0
2010-09-09 10:00:00,46.65,46.65,46.47,46.52,118000.0,27.2497,27.2497,27.1446,27.1738,118000.0
2010-09-09 10:30:00,46.52,46.58,46.44,46.53,76400.0,27.1738,27.2088,27.1271,27.1796,76400.0
2010-09-09 11:00:00,46.52,46.59,46.48,46.52,76700.0,27.1738,27.2147,27.1504,27.1738,76700.0
2010-09-09 11:30:00,46.51,46.58,46.44,46.48,63100.0,27.1679,27.2088,27.1271,27.1504,63100.0
2010-09-09 12:00:00,46.47,46.55,46.47,46.52,42600.0,27.1446,27.1913,27.1446,27.1738,42600.0
2010-09-09 12:30:00,46.52,46.54,46.29,46.29,52000.0,27.1738,27.1855,27.0394,27.0394,52000.0
2010-09-09 13:00:00,46.28,46.3,46.18,46.21,156800.0,27.0336,27.0453,26.9752,26.9927,156800.0
2010-09-09 13:30:00,46.19,46.28,46.15,46.18,73200.0,26.981,27.0336,26.9577,26.9752,73200.0
2010-09-09 14:00:00,46.2,46.23,46.13,46.17,39100.0,26.9869,27.0044,26.946,26.9693,39100.0
2010-09-09 14:30:00,46.17,46.31,46.17,46.31,56400.0,26.9693,27.0511,26.9693,27.0511,56400.0
2010-09-09 15:00:00,46.31,46.38,46.3,46.36,77800.0,27.0511,27.092,27.0453,27.0803,77800.0
2010-09-09 15:30:00,46.37,46.42,46.27,46.32,134200.0,27.0862,27.1154,27.0278,27.057,134200.0
2010-09-10 09:30:00,46.45,46.52,46.35,46.47,44000.0,27.1329,27.1738,27.0745,27.1446,44000.0
2010-09-10 10:00:00,46.44,46.5,46.37,46.5,17900.0,27.1271,27.1621,27.0862,27.1621,17900.0
2010-09-10 10:30:00,46.5,46.56,46.47,46.5,20100.0,27.1621,27.1971,27.1446,27.1621,20100.0
2010-09-10 11:00:00,46.52,46.55,46.44,46.55,38500.0,27.1738,27.1913,27.1271,27.1913,38500.0
2010-09-10 11:30:00,46.56,46.56,46.41,46.43,10500.0,27.1971,27.1971,27.1095,27.1212,10500.0
2010-09-10 12:00:00,46.45,46.51,46.4,46.48,7000.0,27.1329,27.1679,27.1037,27.1504,7000.0
2010-09-10 12:30:00,46.47,46.49,46.43,46.45,12200.0,27.1446,27.1563,27.1212,27.1329,12200.0
2010-09-10 13:00:00,46.43,46.45,46.42,46.44,5000.0,27.1212,27.1329,27.1154,27.1271,5000.0
2010-09-10 13:30:00,46.45,46.49,46.4,46.4,15800.0,27.1329,27.1563,27.1037,27.1037,15800.0
2010-09-10 14:00:00,46.4,46.52,46.4,46.48,24200.0,27.1037,27.1738,27.1037,27.1504,24200.0
2010-09-10 14:30:00,46.5,46.55,46.47,46.47,10300.0,27.1621,27.1913,27.1446,27.1446,10300.0
2010-09-10 15:00:00,46.49,46.52,46.45,46.5,8100.0,27.1563,27.1738,27.1329,27.1621,8100.0
2010-09-10 15:30:00,46.52,46.52,46.42,46.43,72700.0,27.1738,27.1738,27.1154,27.1212,72700.0
2010-09-13 09:30:00,47.23,47.33,47.2,47.22,34300.0,27.5885,27.6469,27.571,27.5827,34300.0
2010-09-13 10:00:00,47.24,47.33,47.23,47.32,19100.0,27.5944,27.6469,27.5885,27.6411,19100.0
2010-09-13 10:30:00,47.32,47.4,47.31,47.35,31600.0,27.6411,27.6878,27.6352,27.6586,31600.0
2010-09-13 11:00:00,47.37,47.37,47.28,47.33,25300.0,27.6703,27.6703,27.6177,27.6469,25300.0
2010-09-13 11:30:00,47.33,47.35,47.23,47.33,12400.0,27.6469,27.6586,27.5885,27.6469,12400.0
2010-09-13 12:00:00,47.31,47.31,47.14,47.16,15700.0,27.6352,27.6352,27.5359,27.5476,15700.0
2010-09-13 12:30:00,47.15,47.22,47.15,47.17,17100.0,27.5418,27.5827,27.5418,27.5535,17100.0
2010-09-13 13:00:00,47.19,47.24,47.15,47.24,29400.0,27.5652,27.5944,27.5418,27.5944,29400.0
2010-09-13 13:30:00,47.23,47.24,47.17,47.17,25500.0,27.5885,27.5944,27.5535,27.5535,25500.0
2010-09-13 14:00:00,47.16,47.24,47.13,47.22,12600.0,27.5476,27.5944,27.5301,27.5827,12600.0
2010-09-13 14:30:00,47.22,47.25,47.21,47.22,13300.0,27.5827,27.6002,27.5768,27.5827,13300.0
2010-09-13 15:00:00,47.22,47.25,47.18,47.24,19900.0,27.5827,27.6002,27.5593,27.5944,19900.0
2010-09-13 15:30:00,47.25,47.37,47.22,47.35,129400.0,27.6002,27.6703,27.5827,27.6586,129400.0
2010-09-14 09:30:00,47.28,47.31,47.07,47.25,39000.0,27.6177,27.6352,27.4951,27.6002,39000.0
2010-09-14 10:00:00,47.28,47.55,47.2,47.54,67800.0,27.6177,27.7754,27.571,27.7696,67800.0
2010-09-14 10:30:00,47.54,47.74,47.49,47.72,36100.0,27.7696,27.8864,27.7404,27.8747,36100.0
2010-09-14 11:00:00,47.72,47.89,47.72,47.78,55300.0,27.8747,27.974,27.8747,27.9098,55300.0
2010-09-14 11:30:00,47.8,47.97,47.74,47.95,66600.0,27.9215,28.0208,27.8864,28.0091,66600.0
2010-09-14 12:00:00,47.93,47.96,47.86,47.9,11000.0,27.9974,28.0149,27.9565,27.9799,11000.0
2010-09-14 12:30:00,47.9,47.92,47.8,47.82,25600.0,27.9799,27.9916,27.9215,27.9332,25600.0
2010-09-14 13:00:00,47.82,47.85,47.77,47.8,22300.0,27.9332,27.9507,27.9039,27.9215,22300.0
2010-09-14 13:30:00,47.8,47.84,47.77,47.8,23700.0,27.9215,27.9448,27.9039,27.9215,23700.0
2010-09-14 14:00:00,47.8,47.86,47.8,47.84,16000.0,27.9215,27.9565,27.9215,27.9448,16000.0
2010-09-14 14:30:00,47.83,47.94,47.82,47.94,12800.0,27.939,28.0032,27.9332,28.0032,12800.0
2010-09-14 15:00:00,47.94,47.95,47.89,47.9,12800.0,28.0032,28.0091,27.974,27.9799,12800.0
2010-09-14 15:30:00,47.93,47.97,47.77,47.81,154800.0,27.9974,28.0208,27.9039,27.9273,154800.0
2010-09-15 09:30:00,47.47,47.51,47.34,47.51,52400.0,27.7287,27.7521,27.6528,27.7521,52400.0
2010-09-15 10:00:00,47.49,47.74,47.49,47.68,38300.0,27.7404,27.8864,27.7404,27.8514,38300.0
2010-09-15 10:30:00,47.7,47.8,47.64,47.8,20900.0,27.8631,27.9215,27.828,27.9215,20900.0
2010-09-15 11:00:00,47.8,47.84,47.66,47.73,34900.0,27.9215,27.9448,27.8397,27.8806,34900.0
2010-09-15 11:30:00,47.72,47.76,47.68,47.76,68000.0,27.8747,27.8981,27.8514,27.8981,68000.0
2010-09-15 12:00:00,47.75,47.79,47.7,47.73,19500.0,27.8923,27.9156,27.8631,27.8806,19500.0
2010-09-15 12:30:00,47.73,47.76,47.66,47.71,12600.0,27.8806,27.8981,27.8397,27.8689,12600.0
2010-09-15 13:00:00,47.71,47.8,47.69,47.74,30300.0,27.8689,27.9215,27.8572,27.8864,30300.0
2010-09-15 13:30:00,47.73,47.79,47.73,47.79,12300.0,27.8806,27.9156,27.8806,27.9156,12300.0
2010-09-15 14:00:00,47.77,47.79,47.68,47.7,31700.0,27.9039,27.9156,27.8514,27.8631,31700.0
2010-09-15 14:30:00,47.69,47.72,47.63,47.71,8300.0,27.8572,27.8747,27.8222,27.8689,8300.0
2010-09-15 15:00:00,47.7,47.84,47.66,47.83,30700.0,27.8631,27.9448,27.8397,27.939,30700.0
2010-09-15 15:30:00,47.83,47.85,47.75,47.77,29400.0,27.939,27.9507,27.8923,27.9039,29400.0
2010-09-16 09:30:00,47.59,47.68,47.5,47.59,52200.0,27.7988,27.8514,27.7462,27.7988,52200.0
2010-09-16 10:00:00,47.57,47.74,47.47,47.67,86500.0,27.7871,27.8864,27.7287,27.8455,86500.0
2010-09-16 10:30:00,47.65,47.69,47.58,47.65,45900.0,27.8339,27.8572,27.793,27.8339,45900.0
2010-09-16 11:00:00,47.63,47.66,47.56,47.59,12100.0,27.8222,27.8397,27.7813,27.7988,12100.0
2010-09-16 11:30:00,47.6,47.6,47.51,47.57,13800.0,27.8046,27.8046,27.7521,27.7871,13800.0
2010-09-16 12:00:00,47.55,47.59,47.51,47.59,16900.0,27.7754,27.7988,27.7521,27.7988,16900.0
2010-09-16 12:30:00,47.59,47.66,47.57,47.65,17300.0,27.7988,27.8397,27.7871,27.8339,17300.0
2010-09-16 13:00:00,47.65,47.65,47.58,47.63,23800.0,27.8339,27.8339,27.793,27.8222,23800.0
2010-09-16 13:30:00,47.61,47.64,47.58,47.62,13500.0,27.8105,27.828,27.793,27.8163,13500.0
2010-09-16 14:00:00,47.62,47.71,47.62,47.69,17400.0,27.8163,27.8689,27.8163,27.8572,17400.0
2010-09-16 14:30:00,47.69,47.74,47.67,47.7,19400.0,27.8572,27.8864,27.8455,27.8631,19400.0
2010-09-16 15:00:00,47.73,47.76,47.7,47.74,37500.0,27.8806,27.8981,27.8631,27.8864,37500.0
2010-09-16 15:30:00,47.74,47.77,47.68,47.72,36900.0,27.8864,27.9039,27.8514,27.8747,36900.0
2010-09-17 09:30:00,47.61,47.76,47.35,47.45,113100.0,27.8105,27.8981,27.6586,27.717,113100.0
2010-09-17 10:00:00,47.43,47.43,47.23,47.35,74800.0,27.7053,27.7053,27.5885,27.6586,74800.0
2010-09-17 10:30:00,47.31,47.41,47.19,47.34,30600.0,27.6352,27.6937,27.5652,27.6528,30600.0
2010-09-17 11:00:00,47.35,47.5,47.33,47.34,26100.0,27.6586,27.7462,27.6469,27.6528,26100.0
2010-09-17 11:30:00,47.33,47.38,47.17,47.26,74400.0,27.6469,27.6761,27.5535,27.606,74400.0
2010-09-17 12:00:00,47.23,47.37,47.23,47.35,26200.0,27.5885,27.6703,27.5885,27.6586,26200.0
2010-09-17 12:30:00,47.38,47.38,47.27,47.29,25100.0,27.6761,27.6761,27.6119,27.6236,25100.0
2010-09-17 13:00:00,47.29,47.32,47.24,47.29,17000.0,27.6236,27.6411,27.5944,27.6236,17000.0
2010-09-17 13:30:00,47.29,47.36,47.29,47.35,14900.0,27.6236,27.6645,27.6236,27.6586,14900.0
2010-09-17 14:00:00,47.35,47.4,47.31,47.39,74000.0,27.6586,27.6878,27.6352,27.682,74000.0
2010-09-17 14:30:00,47.39,47.41,47.35,47.35,16500.0,27.682,27.6937,27.6586,27.6586,16500.0
2010-09-17 15:00:00,47.37,47.37,47.25,47.25,29300.0,27.6703,27.6703,27.6002,27.6002,29300.0
2010-09-17 15:30:00,47.26,47.38,47.26,47.29,116100.0,27.606,27.6761,27.606,27.6236,116100.0
2010-09-20 09:30:00,47.6,47.67,47.49,47.64,48100.0,27.8046,27.8455,27.7404,27.828,48100.0
2010-09-20 10:00:00,47.63,48.0,47.61,47.97,51700.0,27.8222,28.0383,27.8105,28.0208,51700.0
2010-09-20 10:30:00,47.97,48.11,47.93,48.11,30500.0,28.0208,28.1026,27.9974,28.1026,30500.0
2010-09-20 11:00:00,48.12,48.12,48.03,48.04,18300.0,28.1084,28.1084,28.0558,28.0617,18300.0
2010-09-20 11:30:00,48.05,48.08,47.97,47.99,21800.0,28.0675,28.085,28.0208,28.0325,21800.0
2010-09-20 12:00:00,48.01,48.01,47.95,47.97,9300.0,28.0441,28.0441,28.0091,28.0208,9300.0
2010-09-20 12:30:00,47.96,48.0,47.95,47.99,6800.0,28.0149,28.0383,28.0091,28.0325,6800.0
2010-09-20 13:00:00,47.99,48.0,47.93,47.98,20300.0,28.0325,28.0383,27.9974,28.0266,20300.0
2010-09-20 13:30:00,47.97,48.02,47.94,48.02,54100.0,28.0208,28.05,28.0032,28.05,54100.0
2010-09-20 14:00:00,48.01,48.09,47.98,48.09,18000.0,28.0441,28.0909,28.0266,28.0909,18000.0
2010-09-20 14:30:00,48.08,48.18,48.07,48.17,32600.0,28.085,28.1434,28.0792,28.1376,32600.0
2010-09-20 15:00:00,48.18,48.21,48.14,48.15,34400.0,28.1434,28.161,28.1201,28.1259,34400.0
2010-09-20 15:30:00,48.15,48.25,48.13,48.21,91600.0,28.1259,28.1843,28.1142,28.161,91600.0
2010-09-21 09:30:00,48.41,48.44,48.29,48.39,46700.0,28.2778,28.2953,28.2077,28.2661,46700.0
2010-09-21 10:00:00,48.37,48.39,48.26,48.29,68300.0,28.2544,28.2661,28.1902,28.2077,68300.0
2010-09-21 10:30:00,48.3,48.39,48.12,48.18,58200.0,28.2135,28.2661,28.1084,28.1434,58200.0
2010-09-21 11:00:00,48.17,48.22,48.02,48.04,61700.0,28.1376,28.1668,28.05,28.0617,61700.0
2010-09-21 11:30:00,48.01,48.02,47.93,47.98,30100.0,28.0441,28.05,27.9974,28.0266,30100.0
2010-09-21 12:00:00,47.97,47.99,47.94,47.95,28500.0,28.0208,28.0325,28.0032,28.0091,28500.0
2010-09-21 12:30:00,47.94,47.99,47.94,47.98,33500.0,28.0032,28.0325,28.0032,28.0266,33500.0
2010-09-21 13:00:00,47.98,47.98,47.85,47.9,135200.0,28.0266,28.0266,27.9507,27.9799,135200.0
2010-09-21 13:30:00,47.9,47.98,47.87,47.97,33900.0,27.9799,28.0266,27.9624,28.0208,33900.0
2010-09-21 14:00:00,47.98,48.41,47.84,48.38,123100.0,28.0266,28.2778,27.9448,28.2603,123100.0
2010-09-21 14:30:00,48.38,48.74,48.34,48.58,123900.0,28.2603,28.4706,28.2369,28.3771,123900.0
2010-09-21 15:00:00,48.59,48.62,48.41,48.45,105400.0,28.3829,28.4005,28.2778,28.3012,105400.0
2010-09-21 15:30:00,48.43,48.43,48.21,48.32,216700.0,28.2895,28.2895,28.161,28.2252,216700.0
2010-09-22 09:30:00,48.52,48.81,48.51,48.72,108600.0,28.342,28.5114,28.3362,28.4589,108600.0
2010-09-22 10:00:00,48.7,48.74,48.52,48.59,75900.0,28.4472,28.4706,28.342,28.3829,75900.0
2010-09-22 10:30:00,48.54,48.57,48.36,48.52,59200.0,28.3537,28.3713,28.2486,28.342,59200.0
2010-09-22 11:00:00,48.54,48.58,48.21,48.29,65700.0,28.3537,28.3771,28.161,28.2077,65700.0
2010-09-22 11:30:00,48.29,48.35,48.19,48.34,30200.0,28.2077,28.2427,28.1493,28.2369,30200.0
2010-09-22 12:00:00,48.33,48.4,48.28,48.36,35700.0,28.2311,28.272,28.2019,28.2486,35700.0
2010-09-22 12:30:00,48.36,48.36,48.25,48.26,10100.0,28.2486,28.2486,28.1843,28.1902,10100.0
2010-09-22 13:00:00,48.26,48.29,48.14,48.24,17400.0,28.1902,28.2077,28.1201,28.1785,17400.0
2010-09-22 13:30:00,48.27,48.37,48.27,48.33,24600.0,28.196,28.2544,28.196,28.2311,24600.0
2010-09-22 14:00:00,48.32,48.32,48.24,48.27,35000.0,28.2252,28.2252,28.1785,28.196,35000.0
2010-09-22 14:30:00,48.27,48.41,48.27,48.41,12200.0,28.196,28.2778,28.196,28.2778,12200.0
2010-09-22 15:00:00,48.43,48.43,48.27,48.31,9800.0,28.2895,28.2895,28.196,28.2194,9800.0
2010-09-22 15:30:00,48.31,48.38,48.3,48.33,50900.0,28.2194,28.2603,28.2135,28.2311,50900.0
2010-09-23 09:30:00,47.67,47.7,47.5,47.51,45900.0,27.8455,27.8631,27.7462,27.7521,45900.0
2010-09-23 10:00:00,47.55,47.79,47.55,47.77,37200.0,27.7754,27.9156,27.7754,27.9039,37200.0
2010-09-23 10:30:00,47.89,48.02,47.82,47.84,22500.0,27.974,28.05,27.9332,27.9448,22500.0
2010-09-23 11:00:00,47.83,48.01,47.83,48.01,10800.0,27.939,28.0441,27.939,28.0441,10800.0
2010-09-23 11:30:00,48.03,48.14,48.03,48.07,19200.0,28.0558,28.1201,28.0558,28.0792,19200.0
2010-09-23 12:00:00,48.07,48.1,48.0,48.0,10200.0,28.0792,28.0967,28.0383,28.0383,10200.0
2010-09-23 12:30:00,48.03,48.1,48.0,48.1,5100.0,28.0558,28.0967,28.0383,28.0967,5100.0
2010-09-23 13:00:00,48.08,48.12,48.04,48.06,10200.0,28.085,28.1084,28.0617,28.0733,10200.0
2010-09-23 13:30:00,48.08,48.1,47.99,48.0,21900.0,28.085,28.0967,28.0325,28.0383,21900.0
2010-09-23 14:00:00,48.02,48.06,48.0,48.0,9200.0,28.05,28.0733,28.0383,28.0383,9200.0
2010-09-23 14:30:00,48.02,48.02,47.8,47.8,14900.0,28.05,28.05,27.9215,27.9215,14900.0
2010-09-23 15:00:00,47.81,47.84,47.66,47.67,47200.0,27.9273,27.9448,27.8397,27.8455,47200.0
2010-09-23 15:30:00,47.64,47.71,47.58,47.67,118300.0,27.828,27.8689,27.793,27.8455,118300.0
2010-09-24 09:30:00,48.7,48.96,48.67,48.91,59000.0,28.4472,28.5991,28.4297,28.5699,59000.0
2010-09-24 10:00:00,48.92,49.13,48.84,49.09,94900.0,28.5757,28.6984,28.529,28.675,94900.0
2010-09-24 10:30:00,49.12,49.16,49.02,49.1,24800.0,28.6925,28.7159,28.6341,28.6808,24800.0
2010-09-24 11:00:00,49.06,49.16,49.06,49.13,22900.0,28.6575,28.7159,28.6575,28.6984,22900.0
2010-09-24 11:30:00,49.13,49.16,49.06,49.14,35700.0,28.6984,28.7159,28.6575,28.7042,35700.0
2010-09-24 12:00:00,49.14,49.14,49.06,49.09,17100.0,28.7042,28.7042,28.6575,28.675,17100.0
2010-09-24 12:30:00,49.1,49.17,49.09,49.1,27800.0,28.6808,28.7217,28.675,28.6808,27800.0
2010-09-24 13:00:00,49.1,49.18,49.07,49.16,13300.0,28.6808,28.7276,28.6633,28.7159,13300.0
2010-09-24 13:30:00,49.16,49.2,49.07,49.08,21500.0,28.7159,28.7393,28.6633,28.6692,21500.0
2010-09-24 14:00:00,49.08,49.11,49.04,49.11,33300.0,28.6692,28.6867,28.6458,28.6867,33300.0
2010-09-24 14:30:00,49.1,49.17,49.09,49.17,30000.0,28.6808,28.7217,28.675,28.7217,30000.0
2010-09-24 15:00:00,49.14,49.19,49.11,49.15,29300.0,28.7042,28.7334,28.6867,28.71,29300.0
2010-09-24 15:30:00,49.15,49.3,49.15,49.27,162300.0,28.71,28.7977,28.71,28.7801,162300.0
2010-09-27 09:30:00,49.08,49.13,48.84,48.88,47400.0,28.6692,28.6984,28.529,28.5523,47400.0
2010-09-27 10:00:00,48.88,48.99,48.83,48.99,47800.0,28.5523,28.6166,28.5231,28.6166,47800.0
2010-09-27 10:30:00,48.97,49.03,48.91,48.98,23600.0,28.6049,28.64,28.5699,28.6107,23600.0
2010-09-27 11:00:00,48.97,48.97,48.83,48.9,36300.0,28.6049,28.6049,28.5231,28.564,36300.0
2010-09-27 11:30:00,48.93,48.97,48.88,48.88,82300.0,28.5815,28.6049,28.5523,28.5523,82300.0
2010-09-27 12:00:00,48.9,48.97,48.89,48.95,16500.0,28.564,28.6049,28.5582,28.5932,16500.0
2010-09-27 12:30:00,48.94,48.95,48.89,48.9,12200.0,28.5874,28.5932,28.5582,28.564,12200.0
2010-09-27 13:00:00,48.89,48.96,48.86,48.95,14700.0,28.5582,28.5991,28.5407,28.5932,14700.0
2010-09-27 13:30:00,48.94,49.05,48.94,49.03,22200.0,28.5874,28.6516,28.5874,28.64,22200.0
2010-09-27 14:00:00,49.04,49.05,48.97,49.04,22900.0,28.6458,28.6516,28.6049,28.6458,22900.0
2010-09-27 14:30:00,49.04,49.08,48.99,48.99,19800.0,28.6458,28.6692,28.6166,28.6166,19800.0
2010-09-27 15:00:00,48.97,49.03,48.97,49.0,200200.0,28.6049,28.64,28.6049,28.6224,200200.0
2010-09-27 15:30:00,48.99,48.99,48.76,48.79,106800.0,28.6166,28.6166,28.4822,28.4998,106800.0
2010-09-28 09:30:00,48.8,48.86,48.37,48.53,95600.0,28.5056,28.5407,28.2544,28.3479,95600.0
2010-09-28 10:00:00,48.5,48.82,48.26,48.73,102600.0,28.3304,28.5173,28.1902,28.4647,102600.0
2010-09-28 10:30:00,48.71,48.94,48.71,48.92,43200.0,28.453,28.5874,28.453,28.5757,43200.0
2010-09-28 11:00:00,48.93,49.12,48.85,49.02,37700.0,28.5815,28.6925,28.5348,28.6341,37700.0
2010-09-28 11:30:00,49.01,49.08,49.01,49.05,32400.0,28.6283,28.6692,28.6283,28.6516,32400.0
2010-09-28 12:00:00,49.05,49.16,48.93,49.09,21400.0,28.6516,28.7159,28.5815,28.675,21400.0
2010-09-28 12:30:00,49.13,49.13,49.04,49.1,8800.0,28.6984,28.6984,28.6458,28.6808,8800.0
2010-09-28 13:00:00,49.11,49.11,48.95,48.98,17500.0,28.6867,28.6867,28.5932,28.6107,17500.0
2010-09-28 13:30:00,49.02,49.23,49.02,49.23,19800.0,28.6341,28.7568,28.6341,28.7568,19800.0
2010-09-28 14:00:00,49.21,49.21,48.98,48.99,23100.0,28.7451,28.7451,28.6107,28.6166,23100.0
2010-09-28 14:30:00,48.98,49.01,48.88,48.96,22600.0,28.6107,28.6283,28.5523,28.5991,22600.0
2010-09-28 15:00:00,48.91,49.05,48.91,49.02,14800.0,28.5699,28.6516,28.5699,28.6341,14800.0
2010-09-28 15:30:00,49.03,49.28,49.02,49.24,99300.0,28.64,28.786,28.6341,28.7626,99300.0
2010-09-29 09:30:00,49.1,49.17,48.9,48.93,73500.0,28.6808,28.7217,28.564,28.5815,73500.0
2010-09-29 10:00:00,48.94,49.12,48.82,48.89,78800.0,28.5874,28.6925,28.5173,28.5582,78800.0
2010-09-29 10:30:00,48.9,48.98,48.8,48.88,46600.0,28.564,28.6107,28.5056,28.5523,46600.0
2010-09-29 11:00:00,48.88,49.04,48.88,49.0,24400.0,28.5523,28.6458,28.5523,28.6224,24400.0
2010-09-29 11:30:00,48.99,49.15,48.99,49.14,24900.0,28.6166,28.71,28.6166,28.7042,24900.0
2010-09-29 12:00:00,49.14,49.18,49.05,49.17,15800.0,28.7042,28.7276,28.6516,28.7217,15800.0
2010-09-29 12:30:00,49.17,49.17,49.06,49.13,40200.0,28.7217,28.7217,28.6575,28.6984,40200.0
2010-09-29 13:00:00,49.14,49.15,49.05,49.06,8300.0,28.7042,28.71,28.6516,28.6575,8300.0
2010-09-29 13:30:00,49.05,49.14,49.01,49.14,24000.0,28.6516,28.7042,28.6283,28.7042,24000.0
2010-09-29 14:00:00,49.14,49.18,49.11,49.11,14000.0,28.7042,28.7276,28.6867,28.6867,14000.0
2010-09-29 14:30:00,49.1,49.2,49.1,49.2,8700.0,28.6808,28.7393,28.6808,28.7393,8700.0
2010-09-29 15:00:00,49.2,49.2,48.88,49.0,25300.0,28.7393,28.7393,28.5523,28.6224,25300.0
2010-09-29 15:30:00,49.01,49.06,48.91,49.0,124900.0,28.6283,28.6575,28.5699,28.6224,124900.0
2010-09-30 09:30:00,49.42,49.65,49.42,49.48,160300.0,28.8678,29.0021,28.8678,28.9028,160300.0
2010-09-30 10:00:00,49.46,49.52,49.31,49.36,39600.0,28.8911,28.9262,28.8035,28.8327,39600.0
2010-09-30 10:30:00,49.47,49.5,49.34,49.34,37000.0,28.897,28.9145,28.821,28.821,37000.0
2010-09-30 11:00:00,49.31,49.33,48.73,48.74,41700.0,28.8035,28.8152,28.4647,28.4706,41700.0
2010-09-30 11:30:00,48.73,48.77,48.55,48.69,39500.0,28.4647,28.4881,28.3596,28.4413,39500.0
2010-09-30 12:00:00,48.7,48.7,48.5,48.65,33000.0,28.4472,28.4472,28.3304,28.418,33000.0
2010-09-30 12:30:00,48.67,48.82,48.67,48.8,60200.0,28.4297,28.5173,28.4297,28.5056,60200.0
2010-09-30 13:00:00,48.78,48.85,48.76,48.84,17400.0,28.4939,28.5348,28.4822,28.529,17400.0
2010-09-30 13:30:00,48.85,48.86,48.76,48.8,23100.0,28.5348,28.5407,28.4822,28.5056,23100.0
2010-09-30 14:00:00,48.8,48.81,48.65,48.74,20700.0,28.5056,28.5114,28.418,28.4706,20700.0
2010-09-30 14:30:00,48.75,48.93,48.73,48.89,49600.0,28.4764,28.5815,28.4647,28.5582,49600.0
2010-09-30 15:00:00,48.91,48.94,48.74,48.88,71700.0,28.5699,28.5874,28.4706,28.5523,71700.0
2010-09-30 15:30:00,48.88,48.89,48.72,48.72,130600.0,28.5523,28.5582,28.4589,28.4589,130600.0
2010-10-01 09:30:00,49.42,49.48,49.26,49.39,53800.0,28.8678,28.9028,28.7743,28.8502,53800.0
2010-10-01 10:00:00,49.37,49.51,49.05,49.1,126000.0,28.8386,28.9203,28.6516,28.6808,126000.0
2010-10-01 10:30:00,49.08,49.15,48.93,49.1,54900.0,28.6692,28.71,28.5815,28.6808,54900.0
2010-10-01 11:00:00,49.08,49.2,48.99,49.1,38900.0,28.6692,28.7393,28.6166,28.6808,38900.0
2010-10-01 11:30:00,49.13,49.37,49.07,49.28,39700.0,28.6984,28.8386,28.6633,28.786,39700.0
2010-10-01 12:00:00,49.3,49.3,49.18,49.25,31500.0,28.7977,28.7977,28.7276,28.7685,31500.0
2010-10-01 12:30:00,49.23,49.23,49.14,49.22,8000.0,28.7568,28.7568,28.7042,28.7509,8000.0
2010-10-01 13:00:00,49.21,49.36,49.21,49.26,101500.0,28.7451,28.8327,28.7451,28.7743,101500.0
2010-10-01 13:30:00,49.25,49.27,49.18,49.27,7700.0,28.7685,28.7801,28.7276,28.7801,7700.0
2010-10-01 14:00:00,49.27,49.37,49.27,49.31,12500.0,28.7801,28.8386,28.7801,28.8035,12500.0
2010-10-01 14:30:00,49.32,49.38,49.3,49.38,29800.0,28.8094,28.8444,28.7977,28.8444,29800.0
2010-10-01 15:00:00,49.38,49.42,49.34,49.34,35500.0,28.8444,28.8678,28.821,28.821,35500.0
2010-10-01 15:30:00,49.32,49.39,49.29,49.34,72900.0,28.8094,28.8502,28.7918,28.821,72900.0
2010-10-04 09:30:00,48.94,49.14,48.9,48.97,69300.0,28.5874,28.7042,28.564,28.6049,69300.0
2010-10-04 10:00:00,49.01,49.07,48.83,48.92,53800.0,28.6283,28.6633,28.5231,28.5757,53800.0
2010-10-04 10:30:00,48.91,48.97,48.76,48.79,26100.0,28.5699,28.6049,28.4822,28.4998,26100.0
2010-10-04 11:00:00,48.75,48.75,48.64,48.67,21200.0,28.4764,28.4764,28.4121,28.4297,21200.0
2010-10-04 11:30:00,48.67,48.73,48.49,48.49,20000.0,28.4297,28.4647,28.3245,28.3245,20000.0
2010-10-04 12:00:00,48.49,48.53,48.4,48.5,33600.0,28.3245,28.3479,28.272,28.3304,33600.0
2010-10-04 12:30:00,48.51,48.54,48.48,48.53,11000.0,28.3362,28.3537,28.3187,28.3479,11000.0
2010-10-04 13:00:00,48.55,48.63,48.53,48.59,39500.0,28.3596,28.4063,28.3479,28.3829,39500.0
2010-10-04 13:30:00,48.6,48.61,48.51,48.61,13200.0,28.3888,28.3946,28.3362,28.3946,13200.0
2010-10-04 14:00:00,48.61,48.63,48.46,48.52,15400.0,28.3946,28.4063,28.307,28.342,15400.0
2010-10-04 14:30:00,48.5,48.62,48.48,48.54,20000.0,28.3304,28.4005,28.3187,28.3537,20000.0
2010-10-04 15:00:00,48.54,48.62,48.52,48.59,15100.0,28.3537,28.4005,28.342,28.3829,15100.0
2010-10-04 15:30:00,48.59,48.6,48.52,48.58,119200.0,28.3829,28.3888,28.342,28.3771,119200.0
2010-10-05 09:30:00,49.47,49.61,49.38,49.6,95100.0,28.897,28.9787,28.8444,28.9729,95100.0
2010-10-05 10:00:00,49.59,49.71,49.47,49.7,89600.0,28.9671,29.0372,28.897,29.0313,89600.0
2010-10-05 10:30:00,49.73,49.96,49.7,49.9,64100.0,29.0488,29.1832,29.0313,29.1481,64100.0
2010-10-05 11:00:00,49.9,49.97,49.84,49.84,26400.0,29.1481,29.189,29.1131,29.1131,26400.0
2010-10-05 11:30:00,49.82,50.02,49.82,49.92,44100.0,29.1014,29.2182,29.1014,29.1598,44100.0
2010-10-05 12:00:00,49.91,49.95,49.88,49.92,22300.0,29.154,29.1774,29.1365,29.1598,22300.0
2010-10-05 12:30:00,49.9,50.0,49.87,49.97,64300.0,29.1481,29.2066,29.1306,29.189,64300.0
2010-10-05 13:00:00,49.96,50.09,49.96,50.06,16200.0,29.1832,29.2591,29.1832,29.2416,16200.0
2010-10-05 13:30:00,50.04,50.15,50.03,50.12,32500.0,29.2299,29.2942,29.2241,29.2767,32500.0
2010-10-05 14:00:00,50.12,50.14,50.07,50.08,15400.0,29.2767,29.2883,29.2474,29.2533,15400.0
2010-10-05 14:30:00,50.09,50.16,50.07,50.13,21100.0,29.2591,29.3,29.2474,29.2825,21100.0
2010-10-05 15:00:00,50.15,50.24,50.11,50.21,46300.0,29.2942,29.3468,29.2708,29.3292,46300.0
2010-10-05 15:30:00,50.21,50.21,50.06,50.1,103400.0,29.3292,29.3292,29.2416,29.265,103400.0
2010-10-06 09:30:00,50.25,50.38,50.2,50.31,89600.0,29.3526,29.4285,29.3234,29.3876,89600.0
2010-10-06 10:00:00,50.33,50.4,50.19,50.25,187100.0,29.3993,29.4402,29.3175,29.3526,187100.0
2010-10-06 10:30:00,50.23,50.32,50.15,50.26,39100.0,29.3409,29.3935,29.2942,29.3584,39100.0
2010-10-06 11:00:00,50.27,50.34,50.19,50.34,26300.0,29.3643,29.4052,29.3175,29.4052,26300.0
2010-10-06 11:30:00,50.37,50.44,50.34,50.37,28500.0,29.4227,29.4636,29.4052,29.4227,28500.0
2010-10-06 12:00:00,50.38,50.5,50.36,50.38,100800.0,29.4285,29.4986,29.4168,29.4285,100800.0
2010-10-06 12:30:00,50.37,50.42,50.31,50.32,21500.0,29.4227,29.4519,29.3876,29.3935,21500.0
2010-10-06 13:00:00,50.31,50.31,50.14,50.2,20000.0,29.3876,29.3876,29.2883,29.3234,20000.0
2010-10-06 13:30:00,50.22,50.27,50.17,50.25,17700.0,29.3351,29.3643,29.3059,29.3526,17700.0
2010-10-06 14:00:00,50.29,50.34,50.2,50.26,22200.0,29.376,29.4052,29.3234,29.3584,22200.0
2010-10-06 14:30:00,50.25,50.33,50.25,50.29,17700.0,29.3526,29.3993,29.3526,29.376,17700.0
2010-10-06 15:00:00,50.3,50.3,50.22,50.25,20700.0,29.3818,29.3818,29.3351,29.3526,20700.0
2010-10-06 15:30:00,50.25,50.37,50.22,50.37,90200.0,29.3526,29.4227,29.3351,29.4227,90200.0
2010-10-07 09:30:00,50.81,50.83,50.36,50.42,50900.0,29.6797,29.6914,29.4168,29.4519,50900.0
2010-10-07 10:00:00,50.38,50.56,50.3,50.51,14800.0,29.4285,29.5337,29.3818,29.5045,14800.0
2010-10-07 10:30:00,50.54,50.56,50.37,50.46,16500.0,29.522,29.5337,29.4227,29.4753,16500.0
2010-10-07 11:00:00,50.45,50.45,50.28,50.36,14400.0,29.4694,29.4694,29.3701,29.4168,14400.0
2010-10-07 11:30:00,50.36,50.42,50.31,50.32,25200.0,29.4168,29.4519,29.3876,29.3935,25200.0
2010-10-07 12:00:00,50.29,50.31,50.06,50.07,23500.0,29.376,29.3876,29.2416,29.2474,23500.0
2010-10-07 12:30:00,50.01,50.02,49.91,50.02,49400.0,29.2124,29.2182,29.154,29.2182,49400.0
2010-10-07 13:00:00,50.02,50.07,49.97,50.03,32800.0,29.2182,29.2474,29.189,29.2241,32800.0
2010-10-07 13:30:00,50.02,50.15,49.95,50.13,17800.0,29.2182,29.2942,29.1774,29.2825,17800.0
2010-10-07 14:00:00,50.15,50.28,50.12,50.21,32200.0,29.2942,29.3701,29.2767,29.3292,32200.0
2010-10-07 14:30:00,50.22,50.26,50.18,50.25,24400.0,29.3351,29.3584,29.3117,29.3526,24400.0
2010-10-07 15:00:00,50.28,50.3,50.19,50.21,8100.0,29.3701,29.3818,29.3175,29.3292,8100.0
2010-10-07 15:30:00,50.16,50.28,50.16,50.25,19200.0,29.3,29.3701,29.3,29.3526,19200.0
2010-10-08 09:30:00,50.3,50.39,50.11,50.36,47000.0,29.3818,29.4344,29.2708,29.4168,47000.0
2010-10-08 10:00:00,50.33,50.42,50.13,50.16,44000.0,29.3993,29.4519,29.2825,29.3,44000.0
2010-10-08 10:30:00,50.15,50.39,50.15,50.35,23600.0,29.2942,29.4344,29.2942,29.411,23600.0
2010-10-08 11:00:00,50.38,50.44,50.32,50.4,87200.0,29.4285,29.4636,29.3935,29.4402,87200.0
2010-10-08 11:30:00,50.4,50.45,50.31,50.38,45400.0,29.4402,29.4694,29.3876,29.4285,45400.0
2010-10-08 12:00:00,50.38,50.39,50.32,50.34,18800.0,29.4285,29.4344,29.3935,29.4052,18800.0
2010-10-08 12:30:00,50.34,50.46,50.34,50.43,105900.0,29.4052,29.4753,29.4052,29.4577,105900.0
2010-10-08 13:00:00,50.43,50.44,50.36,50.4,54000.0,29.4577,29.4636,29.4168,29.4402,54000.0
2010-10-08 13:30:00,50.41,50.41,50.28,50.32,17700.0,29.4461,29.4461,29.3701,29.3935,17700.0
2010-10-08 14:00:00,50.3,50.41,50.27,50.4,32000.0,29.3818,29.4461,29.3643,29.4402,32000.0
2010-10-08 14:30:00,50.4,50.46,50.38,50.39,47200.0,29.4402,29.4753,29.4285,29.4344,47200.0
2010-10-08 15:00:00,50.39,50.48,50.39,50.43,37400.0,29.4344,29.4869,29.4344,29.4577,37400.0
2010-10-08 15:30:00,50.43,50.57,50.43,50.53,153300.0,29.4577,29.5395,29.4577,29.5161,153300.0
2010-10-11 09:30:00,50.55,50.58,50.48,50.53,34100.0,29.5278,29.5454,29.4869,29.5161,34100.0
2010-10-11 10:00:00,50.53,50.62,50.53,50.57,20200.0,29.5161,29.5687,29.5161,29.5395,20200.0
2010-10-11 10:30:00,50.58,50.6,50.37,50.39,29000.0,29.5454,29.557,29.4227,29.4344,29000.0
2010-10-11 11:00:00,50.38,50.45,50.35,50.42,21000.0,29.4285,29.4694,29.411,29.4519,21000.0
2010-10-11 11:30:00,50.43,50.45,50.38,50.38,22800.0,29.4577,29.4694,29.4285,29.4285,22800.0
2010-10-11 12:00:00,50.38,50.43,50.36,50.42,7600.0,29.4285,29.4577,29.4168,29.4519,7600.0
2010-10-11 12:30:00,50.42,50.47,50.42,50.42,9600.0,29.4519,29.4811,29.4519,29.4519,9600.0
2010-10-11 13:00:00,50.43,50.47,50.43,50.46,23800.0,29.4577,29.4811,29.4577,29.4753,23800.0
2010-10-11 13:30:00,50.46,50.5,50.45,50.45,17100.0,29.4753,29.4986,29.4694,29.4694,17100.0
2010-10-11 14:00:00,50.46,50.46,50.38,50.39,16800.0,29.4753,29.4753,29.4285,29.4344,16800.0
2010-10-11 14:30:00,50.38,50.42,50.37,50.38,11900.0,29.4285,29.4519,29.4227,29.4285,11900.0
2010-10-11 15:00:00,50.38,50.39,50.3,50.31,22600.0,29.4285,29.4344,29.3818,29.3876,22600.0
2010-10-11 15:30:00,50.3,50.38,50.23,50.33,54300.0,29.3818,29.4285,29.3409,29.3993,54300.0
2010-10-12 09:30:00,50.17,50.17,49.74,49.89,65200.0,29.3059,29.3059,29.0547,29.1423,65200.0
2010-10-12 10:00:00,49.88,50.02,49.84,49.92,85100.0,29.1365,29.2182,29.1131,29.1598,85100.0
2010-10-12 10:30:00,49.93,50.16,49.92,50.08,114000.0,29.1657,29.3,29.1598,29.2533,114000.0
2010-10-12 11:00:00,50.1,50.2,50.1,50.17,77700.0,29.265,29.3234,29.265,29.3059,77700.0
2010-10-12 11:30:00,50.16,50.2,50.09,50.09,117100.0,29.3,29.3234,29.2591,29.2591,117100.0
2010-10-12 12:00:00,50.1,50.2,50.1,50.13,67500.0,29.265,29.3234,29.265,29.2825,67500.0
2010-10-12 12:30:00,50.08,50.13,50.08,50.09,13900.0,29.2533,29.2825,29.2533,29.2591,13900.0
2010-10-12 13:00:00,50.1,50.1,50.03,50.08,17400.0,29.265,29.265,29.2241,29.2533,17400.0
2010-10-12 13:30:00,50.08,50.1,50.05,50.09,16000.0,29.2533,29.265,29.2358,29.2591,16000.0
2010-10-12 14:00:00,50.1,50.48,50.01,50.38,60600.0,29.265,29.4869,29.2124,29.4285,60600.0
2010-10-12 14:30:00,50.39,50.41,50.25,50.3,87600.0,29.4344,29.4461,29.3526,29.3818,87600.0
2010-10-12 15:00:00,50.29,50.52,50.24,50.51,32700.0,29.376,29.5103,29.3468,29.5045,32700.0
2010-10-12 15:30:00,50.51,50.52,50.4,50.42,49200.0,29.5045,29.5103,29.4402,29.4519,49200.0
2010-10-13 09:30:00,51.09,51.13,50.97,51.04,59000.0,29.8433,29.8666,29.7732,29.8141,59000.0
2010-10-13 10:00:00,51.05,51.25,51.05,51.22,91800.0,29.8199,29.9367,29.8199,29.9192,91800.0
2010-10-13 10:30:00,51.22,51.38,51.19,51.38,37000.0,29.9192,30.0127,29.9017,30.0127,37000.0
2010-10-13 11:00:00,51.38,51.53,51.33,51.34,117900.0,30.0127,30.1003,29.9835,29.9893,117900.0
2010-10-13 11:30:00,51.33,51.37,51.24,51.31,28200.0,29.9835,30.0068,29.9309,29.9718,28200.0
2010-10-13 12:00:00,51.32,51.4,51.28,51.39,24600.0,29.9776,30.0243,29.9542,30.0185,24600.0
2010-10-13 12:30:00,51.38,51.43,51.34,51.35,14700.0,30.0127,30.0419,29.9893,29.9951,14700.0
2010-10-13 13:00:00,51.34,51.42,51.33,51.37,15300.0,29.9893,30.036,29.9835,30.0068,15300.0
2010-10-13 13:30:00,51.38,51.45,51.36,51.4,44400.0,30.0127,30.0536,30.001,30.0243,44400.0
2010-10-13 14:00:00,51.4,51.49,51.4,51.42,26200.0,30.0243,30.0769,30.0243,30.036,26200.0
2010-10-13 14:30:00,51.44,51.44,51.35,51.39,36200.0,30.0477,30.0477,29.9951,30.0185,36200.0
2010-10-13 15:00:00,51.4,51.43,51.28,51.28,30100.0,30.0243,30.0419,29.9542,29.9542,30100.0
2010-10-13 15:30:00,51.28,51.38,51.19,51.2,91900.0,29.9542,30.0127,29.9017,29.9075,91900.0
2010-10-14 09:30:00,51.62,51.69,51.43,51.43,234000.0,30.1529,30.1937,30.0419,30.0419,234000.0
2010-10-14 10:00:00,51.46,51.63,51.45,51.58,45800.0,30.0594,30.1587,30.0536,30.1295,45800.0
2010-10-14 10:30:00,51.57,51.74,51.54,51.69,59100.0,30.1236,30.2229,30.1061,30.1937,59100.0
2010-10-14 11:00:00,51.68,51.68,51.52,51.53,61600.0,30.1879,30.1879,30.0944,30.1003,61600.0
2010-10-14 11:30:00,51.55,51.57,51.38,51.51,48500.0,30.112,30.1236,30.0127,30.0886,48500.0
2010-10-14 12:00:00,51.5,51.52,51.37,51.39,36300.0,30.0828,30.0944,30.0068,30.0185,36300.0
2010-10-14 12:30:00,51.38,51.46,51.37,51.43,103600.0,30.0127,30.0594,30.0068,30.0419,103600.0
2010-10-14 13:00:00,51.42,51.44,51.28,51.37,78100.0,30.036,30.0477,29.9542,30.0068,78100.0
2010-10-14 13:30:00,51.39,51.5,51.38,51.5,20800.0,30.0185,30.0828,30.0127,30.0828,20800.0
2010-10-14 14:00:00,51.49,51.49,51.37,51.39,27800.0,30.0769,30.0769,30.0068,30.0185,27800.0
2010-10-14 14:30:00,51.39,51.39,51.29,51.3,68100.0,30.0185,30.0185,29.9601,29.9659,68100.0
2010-10-14 15:00:00,51.29,51.43,51.25,51.38,47200.0,29.9601,30.0419,29.9367,30.0127,47200.0
2010-10-14 15:30:00,51.4,51.58,51.38,51.56,64000.0,30.0243,30.1295,30.0127,30.1178,64000.0
2010-10-15 09:30:00,51.78,51.8,51.41,51.43,94100.0,30.2463,30.258,30.0302,30.0419,94100.0
2010-10-15 10:00:00,51.42,51.53,51.04,51.2,98100.0,30.036,30.1003,29.8141,29.9075,98100.0
2010-10-15 10:30:00,51.18,51.36,51.11,51.29,46300.0,29.8958,30.001,29.8549,29.9601,46300.0
2010-10-15 11:00:00,51.31,51.46,51.27,51.42,35600.0,29.9718,30.0594,29.9484,30.036,35600.0
2010-10-15 11:30:00,51.41,51.57,51.28,51.29,55100.0,30.0302,30.1236,29.9542,29.9601,55100.0
2010-10-15 12:00:00,51.28,51.42,51.17,51.35,48000.0,29.9542,30.036,29.89,29.9951,48000.0
2010-10-15 12:30:00,51.35,51.48,51.35,51.36,27200.0,29.9951,30.0711,29.9951,30.001,27200.0
2010-10-15 13:00:00,51.37,51.42,51.35,51.41,15900.0,30.0068,30.036,29.9951,30.0302,15900.0
2010-10-15 13:30:00,51.41,51.43,51.21,51.22,29500.0,30.0302,30.0419,29.9134,29.9192,29500.0
2010-10-15 14:00:00,51.22,51.32,51.13,51.3,28000.0,29.9192,29.9776,29.8666,29.9659,28000.0
2010-10-15 14:30:00,51.31,51.36,51.24,51.27,19200.0,29.9718,30.001,29.9309,29.9484,19200.0
2010-10-15 15:00:00,51.26,51.28,51.2,51.23,15900.0,29.9426,29.9542,29.9075,29.925,15900.0
2010-10-15 15:30:00,51.21,51.42,51.21,51.35,69400.0,29.9134,30.036,29.9134,29.9951,69400.0
2010-10-18 09:30:00,51.15,51.44,51.08,51.34,113400.0,29.8783,30.0477,29.8374,29.9893,113400.0
2010-10-18 10:00:00,51.34,51.48,51.27,51.37,63600.0,29.9893,30.0711,29.9484,30.0068,63600.0
2010-10-18 10:30:00,51.38,51.45,51.32,51.43,21500.0,30.0127,30.0536,29.9776,30.0419,21500.0
2010-10-18 11:00:00,51.46,51.46,51.29,51.36,45200.0,30.0594,30.0594,29.9601,30.001,45200.0
2010-10-18 11:30:00,51.37,51.39,51.27,51.38,66700.0,30.0068,30.0185,29.9484,30.0127,66700.0
2010-10-18 12:00:00,51.38,51.42,51.36,51.38,30600.0,30.0127,30.036,30.001,30.0127,30600.0
2010-10-18 12:30:00,51.38,51.45,51.38,51.4,22400.0,30.0127,30.0536,30.0127,30.0243,22400.0
2010-10-18 13:00:00,51.41,51.48,51.41,51.45,45300.0,30.0302,30.0711,30.0302,30.0536,45300.0
2010-10-18 13:30:00,51.45,51.48,51.44,51.45,33700.0,30.0536,30.0711,30.0477,30.0536,33700.0
2010-10-18 14:00:00,51.45,51.54,51.44,51.52,37900.0,30.0536,30.1061,30.0477,30.0944,37900.0
2010-10-18 14:30:00,51.54,51.55,51.51,51.52,19700.0,30.1061,30.112,30.0886,30.0944,19700.0
2010-10-18 15:00:00,51.52,51.71,51.52,51.58,69400.0,30.0944,30.2054,30.0944,30.1295,69400.0
2010-10-18 15:30:00,51.58,51.65,51.54,51.59,261000.0,30.1295,30.1704,30.1061,30.1353,261000.0
2010-10-19 09:30:00,50.51,50.59,50.33,50.43,146900.0,29.5045,29.5512,29.3993,29.4577,146900.0
2010-10-19 10:00:00,50.4,50.68,50.36,50.6,68200.0,29.4402,29.6038,29.4168,29.557,68200.0
2010-10-19 10:30:00,50.63,50.67,50.49,50.53,66100.0,29.5746,29.5979,29.4928,29.5161,66100.0
2010-10-19 11:00:00,50.51,50.59,50.45,50.5,61900.0,29.5045,29.5512,29.4694,29.4986,61900.0
2010-10-19 11:30:00,50.51,50.75,50.5,50.75,47900.0,29.5045,29.6447,29.4986,29.6447,47900.0
2010-10-19 12:00:00,50.74,50.77,50.64,50.65,33400.0,29.6388,29.6563,29.5804,29.5862,33400.0
2010-10-19 12:30:00,50.65,50.65,50.56,50.63,30800.0,29.5862,29.5862,29.5337,29.5746,30800.0
2010-10-19 13:00:00,50.65,50.65,50.47,50.49,33600.0,29.5862,29.5862,29.4811,29.4928,33600.0
2010-10-19 13:30:00,50.5,50.56,50.26,50.31,69000.0,29.4986,29.5337,29.3584,29.3876,69000.0
2010-10-19 14:00:00,50.32,50.32,49.97,50.04,95300.0,29.3935,29.3935,29.189,29.2299,95300.0
2010-10-19 14:30:00,50.04,50.2,50.04,50.17,68500.0,29.2299,29.3234,29.2299,29.3059,68500.0
2010-10-19 15:00:00,50.18,50.18,49.94,49.96,111100.0,29.3117,29.3117,29.1715,29.1832,111100.0
2010-10-19 15:30:00,49.96,50.25,49.9,50.14,154400.0,29.1832,29.3526,29.1481,29.2883,154400.0
2010-10-20 09:30:00,50.54,50.99,50.54,50.85,91000.0,29.522,29.7849,29.522,29.7031,91000.0
2010-10-20 10:00:00,50.87,50.95,50.77,50.85,44300.0,29.7148,29.7615,29.6563,29.7031,44300.0
2010-10-20 10:30:00,50.89,51.25,50.89,51.2,36800.0,29.7264,29.9367,29.7264,29.9075,36800.0
2010-10-20 11:00:00,51.17,51.31,51.13,51.28,37200.0,29.89,29.9718,29.8666,29.9542,37200.0
2010-10-20 11:30:00,51.27,51.29,51.19,51.2,35700.0,29.9484,29.9601,29.9017,29.9075,35700.0
2010-10-20 12:00:00,51.2,51.45,51.19,51.37,35900.0,29.9075,30.0536,29.9017,30.0068,35900.0
2010-10-20 12:30:00,51.39,51.39,51.31,51.32,12600.0,30.0185,30.0185,29.9718,29.9776,12600.0
2010-10-20 13:00:00,51.31,51.38,51.26,51.37,28300.0,29.9718,30.0127,29.9426,30.0068,28300.0
2010-10-20 13:30:00,51.37,51.37,51.3,51.34,18600.0,30.0068,30.0068,29.9659,29.9893,18600.0
2010-10-20 14:00:00,51.35,51.4,51.23,51.35,74000.0,29.9951,30.0243,29.925,29.9951,74000.0
2010-10-20 14:30:00,51.35,51.48,51.27,51.33,31200.0,29.9951,30.0711,29.9484,29.9835,31200.0
2010-10-20 15:00:00,51.32,51.35,51.27,51.35,44300.0,29.9776,29.9951,29.9484,29.9951,44300.0
2010-10-20 15:30:00,51.3,51.33,51.18,51.3,116400.0,29.9659,29.9835,29.8958,29.9659,116400.0
2010-10-21 09:30:00,51.54,51.74,51.51,51.67,41400.0,30.1061,30.2229,30.0886,30.1821,41400.0
2010-10-21 10:00:00,51.67,51.9,51.52,51.81,86200.0,30.1821,30.3164,30.0944,30.2638,86200.0
2010-10-21 10:30:00,51.86,51.89,51.74,51.8,43000.0,30.293,30.3106,30.2229,30.258,43000.0
2010-10-21 11:00:00,51.79,51.85,51.58,51.63,49400.0,30.2522,30.2872,30.1295,30.1587,49400.0
2010-10-21 11:30:00,51.65,51.65,51.38,51.53,22700.0,30.1704,30.1704,30.0127,30.1003,22700.0
2010-10-21 12:00:00,51.54,51.56,51.47,51.55,18500.0,30.1061,30.1178,30.0652,30.112,18500.0
2010-10-21 12:30:00,51.53,51.53,51.27,51.28,33200.0,30.1003,30.1003,29.9484,29.9542,33200.0
2010-10-21 13:00:00,51.31,51.39,51.31,51.38,20900.0,29.9718,30.0185,29.9718,30.0127,20900.0
2010-10-21 13:30:00,51.36,51.37,50.91,50.95,38200.0,30.001,30.0068,29.7381,29.7615,38200.0
2010-10-21 14:00:00,50.92,51.14,50.9,51.09,36500.0,29.744,29.8725,29.7323,29.8433,36500.0
2010-10-21 14:30:00,51.09,51.22,51.07,51.18,33100.0,29.8433,29.9192,29.8316,29.8958,33100.0
2010-10-21 15:00:00,51.19,51.3,51.12,51.26,57300.0,29.9017,29.9659,29.8608,29.9426,57300.0
2010-10-21 15:30:00,51.28,51.29,51.16,51.23,66700.0,29.9542,29.9601,29.8842,29.925,66700.0
2010-10-22 09:30:00,51.48,51.51,51.29,51.3,51000.0,30.0711,30.0886,29.9601,29.9659,51000.0
2010-10-22 10:00:00,51.29,51.41,51.25,51.4,44000.0,29.9601,30.0302,29.9367,30.0243,44000.0
2010-10-22 10:30:00,51.38,51.41,51.3,51.36,34600.0,30.0127,30.0302,29.9659,30.001,34600.0
2010-10-22 11:00:00,51.28,51.35,51.18,51.22,37200.0,29.9542,29.9951,29.8958,29.9192,37200.0
2010-10-22 11:30:00,51.22,51.26,51.15,51.15,38600.0,29.9192,29.9426,29.8783,29.8783,38600.0
2010-10-22 12:00:00,51.19,51.32,51.15,51.32,18600.0,29.9017,29.9776,29.8783,29.9776,18600.0
2010-10-22 12:30:00,51.33,51.33,51.23,51.27,13400.0,29.9835,29.9835,29.925,29.9484,13400.0
2010-10-22 13:00:00,51.27,51.31,51.24,51.28,33100.0,29.9484,29.9718,29.9309,29.9542,33100.0
2010-10-22 13:30:00,51.27,51.29,51.2,51.2,10500.0,29.9484,29.9601,29.9075,29.9075,10500.0
2010-10-22 14:00:00,51.22,51.3,51.19,51.29,7000.0,29.9192,29.9659,29.9017,29.9601,7000.0
2010-10-22 14:30:00,51.27,51.3,51.25,51.3,13600.0,29.9484,29.9659,29.9367,29.9659,13600.0
2010-10-22 15:00:00,51.28,51.33,51.24,51.27,12900.0,29.9542,29.9835,29.9309,29.9484,12900.0
2010-10-22 15:30:00,51.28,51.34,51.24,51.3,55800.0,29.9542,29.9893,29.9309,29.9659,55800.0
2010-10-25 09:30:00,51.82,51.92,51.75,51.91,83500.0,30.2697,30.3281,30.2288,30.3223,83500.0
2010-10-25 10:00:00,51.92,51.96,51.74,51.8,127700.0,30.3281,30.3515,30.2229,30.258,127700.0
2010-10-25 10:30:00,51.81,51.85,51.53,51.58,49900.0,30.2638,30.2872,30.1003,30.1295,49900.0
2010-10-25 11:00:00,51.56,51.67,51.47,51.65,52400.0,30.1178,30.1821,30.0652,30.1704,52400.0
2010-10-25 11:30:00,51.65,51.69,51.53,51.58,28300.0,30.1704,30.1937,30.1003,30.1295,28300.0
2010-10-25 12:00:00,51.58,51.6,51.38,51.44,32800.0,30.1295,30.1412,30.0127,30.0477,32800.0
2010-10-25 12:30:00,51.42,51.5,51.42,51.43,16000.0,30.036,30.0828,30.036,30.0419,16000.0
2010-10-25 13:00:00,51.43,51.63,51.4,51.59,40700.0,30.0419,30.1587,30.0243,30.1353,40700.0
2010-10-25 13:30:00,51.59,51.63,51.54,51.59,22200.0,30.1353,30.1587,30.1061,30.1353,22200.0
2010-10-25 14:00:00,51.58,51.65,51.58,51.61,32500.0,30.1295,30.1704,30.1295,30.147,32500.0
2010-10-25 14:30:00,51.59,51.66,51.49,51.59,32600.0,30.1353,30.1762,30.0769,30.1353,32600.0
2010-10-25 15:00:00,51.56,51.69,51.56,51.67,22600.0,30.1178,30.1937,30.1178,30.1821,22600.0
2010-10-25 15:30:00,51.67,51.68,51.39,51.42,86500.0,30.1821,30.1879,30.0185,30.036,86500.0
2010-10-26 09:30:00,50.88,50.92,50.73,50.83,108300.0,29.7206,29.744,29.633,29.6914,108300.0
2010-10-26 10:00:00,50.87,51.16,50.82,51.06,130800.0,29.7148,29.8842,29.6855,29.8257,130800.0
2010-10-26 10:30:00,51.08,51.1,50.99,51.08,114600.0,29.8374,29.8491,29.7849,29.8374,114600.0
2010-10-26 11:00:00,51.11,51.17,50.95,51.14,109400.0,29.8549,29.89,29.7615,29.8725,109400.0
2010-10-26 11:30:00,51.11,51.16,51.04,51.14,183500.0,29.8549,29.8842,29.8141,29.8725,183500.0
2010-10-26 12:00:00,51.14,51.18,51.08,51.08,75700.0,29.8725,29.8958,29.8374,29.8374,75700.0
2010-10-26 12:30:00,51.06,51.11,51.03,51.05,180200.0,29.8257,29.8549,29.8082,29.8199,180200.0
2010-10-26 13:00:00,51.06,51.15,51.0,51.01,38500.0,29.8257,29.8783,29.7907,29.7965,38500.0
2010-10-26 13:30:00,51.01,51.08,50.89,50.92,26400.0,29.7965,29.8374,29.7264,29.744,26400.0
2010-10-26 14:00:00,50.93,50.97,50.81,50.89,95800.0,29.7498,29.7732,29.6797,29.7264,95800.0
2010-10-26 14:30:00,50.88,51.01,50.82,50.97,35500.0,29.7206,29.7965,29.6855,29.7732,35500.0
2010-10-26 15:00:00,50.98,51.1,50.95,51.05,79300.0,29.779,29.8491,29.7615,29.8199,79300.0
2010-10-26 15:30:00,51.03,51.09,50.99,51.05,98200.0,29.8082,29.8433,29.7849,29.8199,98200.0
2010-10-27 09:30:00,50.71,50.83,50.69,50.79,48800.0,29.6213,29.6914,29.6096,29.668,48800.0
2010-10-27 10:00:00,50.82,50.86,50.46,50.5,92700.0,29.6855,29.7089,29.4753,29.4986,92700.0
2010-10-27 10:30:00,50.47,50.59,50.34,50.34,50000.0,29.4811,29.5512,29.4052,29.4052,50000.0
2010-10-27 11:00:00,50.35,50.42,50.24,50.41,41500.0,29.411,29.4519,29.3468,29.4461,41500.0
2010-10-27 11:30:00,50.39,50.52,50.36,50.47,42100.0,29.4344,29.5103,29.4168,29.4811,42100.0
2010-10-27 12:00:00,50.45,50.49,50.35,50.36,12500.0,29.4694,29.4928,29.411,29.4168,12500.0
2010-10-27 12:30:00,50.36,50.38,50.25,50.27,17800.0,29.4168,29.4285,29.3526,29.3643,17800.0
2010-10-27 13:00:00,50.28,50.32,50.15,50.28,43100.0,29.3701,29.3935,29.2942,29.3701,43100.0
2010-10-27 13:30:00,50.28,50.28,50.2,50.27,14000.0,29.3701,29.3701,29.3234,29.3643,14000.0
2010-10-27 14:00:00,50.32,50.41,50.3,50.32,29600.0,29.3935,29.4461,29.3818,29.3935,29600.0
2010-10-27 14:30:00,50.31,50.5,50.3,50.46,23100.0,29.3876,29.4986,29.3818,29.4753,23100.0
2010-10-27 15:00:00,50.45,50.56,50.43,50.49,34200.0,29.4694,29.5337,29.4577,29.4928,34200.0
2010-10-27 15:30:00,50.5,50.64,50.5,50.54,121400.0,29.4986,29.5804,29.4986,29.522,121400.0
2010-10-28 09:30:00,51.19,51.24,51.05,51.12,50700.0,29.9017,29.9309,29.8199,29.8608,50700.0
2010-10-28 10:00:00,51.15,51.22,50.89,50.89,31500.0,29.8783,29.9192,29.7264,29.7264,31500.0
2010-10-28 10:30:00,50.86,50.99,50.83,50.96,36900.0,29.7089,29.7849,29.6914,29.7673,36900.0
2010-10-28 11:00:00,50.96,51.15,50.93,51.15,27700.0,29.7673,29.8783,29.7498,29.8783,27700.0
2010-10-28 11:30:00,51.13,51.15,50.92,50.94,98000.0,29.8666,29.8783,29.744,29.7556,98000.0
2010-10-28 12:00:00,50.93,50.94,50.83,50.83,29700.0,29.7498,29.7556,29.6914,29.6914,29700.0
2010-10-28 12:30:00,50.81,50.9,50.79,50.85,18700.0,29.6797,29.7323,29.668,29.7031,18700.0
2010-10-28 13:00:00,50.84,51.09,50.84,50.97,26300.0,29.6972,29.8433,29.6972,29.7732,26300.0
2010-10-28 13:30:00,50.99,51.03,50.9,50.96,11200.0,29.7849,29.8082,29.7323,29.7673,11200.0
2010-10-28 14:00:00,50.96,51.06,50.96,51.05,25700.0,29.7673,29.8257,29.7673,29.8199,25700.0
2010-10-28 14:30:00,51.02,51.1,51.02,51.06,13000.0,29.8024,29.8491,29.8024,29.8257,13000.0
2010-10-28 15:00:00,51.04,51.13,50.99,51.08,23000.0,29.8141,29.8666,29.7849,29.8374,23000.0
2010-10-28 15:30:00,51.05,51.22,51.05,51.13,109800.0,29.8199,29.9192,29.8199,29.8666,109800.0
2010-10-29 09:30:00,51.03,51.09,50.92,50.97,124500.0,29.8082,29.8433,29.744,29.7732,124500.0
2010-10-29 10:00:00,50.98,51.26,50.97,51.17,107500.0,29.779,29.9426,29.7732,29.89,107500.0
2010-10-29 10:30:00,51.15,51.16,50.99,51.12,65400.0,29.8783,29.8842,29.7849,29.8608,65400.0
2010-10-29 11:00:00,51.12,51.17,51.05,51.09,85600.0,29.8608,29.89,29.8199,29.8433,85600.0
2010-10-29 11:30:00,51.06,51.07,50.85,51.01,66200.0,29.8257,29.8316,29.7031,29.7965,66200.0
2010-10-29 12:00:00,51.02,51.07,50.98,51.06,32400.0,29.8024,29.8316,29.779,29.8257,32400.0
2010-10-29 12:30:00,51.06,51.14,51.05,51.08,33700.0,29.8257,29.8725,29.8199,29.8374,33700.0
2010-10-29 13:00:00,51.08,51.12,51.02,51.09,30700.0,29.8374,29.8608,29.8024,29.8433,30700.0
2010-10-29 13:30:00,51.1,51.18,51.05,51.17,42600.0,29.8491,29.8958,29.8199,29.89,42600.0
2010-10-29 14:00:00,51.16,51.21,51.13,51.14,39000.0,29.8842,29.9134,29.8666,29.8725,39000.0
2010-10-29 14:30:00,51.13,51.13,51.08,51.09,29100.0,29.8666,29.8666,29.8374,29.8433,29100.0
2010-10-29 15:00:00,51.06,51.13,51.06,51.11,68400.0,29.8257,29.8666,29.8257,29.8549,68400.0
2010-10-29 15:30:00,51.1,51.17,51.08,51.12,97100.0,29.8491,29.89,29.8374,29.8608,97100.0
2010-11-01 09:30:00,51.16,51.31,51.11,51.21,50800.0,29.8842,29.9718,29.8549,29.9134,50800.0
2010-11-01 10:00:00,51.2,51.33,51.13,51.18,62800.0,29.9075,29.9835,29.8666,29.8958,62800.0
2010-11-01 10:30:00,51.19,51.24,51.07,51.17,27700.0,29.9017,29.9309,29.8316,29.89,27700.0
2010-11-01 11:00:00,51.17,51.17,50.86,50.93,45000.0,29.89,29.89,29.7089,29.7498,45000.0
2010-11-01 11:30:00,50.92,51.08,50.81,51.08,168500.0,29.744,29.8374,29.6797,29.8374,168500.0
2010-11-01 12:00:00,51.09,51.12,51.01,51.06,89700.0,29.8433,29.8608,29.7965,29.8257,89700.0
2010-11-01 12:30:00,51.05,51.08,50.9,50.96,30900.0,29.8199,29.8374,29.7323,29.7673,30900.0
2010-11-01 13:00:00,50.96,51.01,50.91,50.97,46700.0,29.7673,29.7965,29.7381,29.7732,46700.0
2010-11-01 13:30:00,50.99,51.06,50.9,50.96,113500.0,29.7849,29.8257,29.7323,29.7673,113500.0
2010-11-01 14:00:00,50.94,50.97,50.86,50.87,49200.0,29.7556,29.7732,29.7089,29.7148,49200.0
2010-11-01 14:30:00,50.87,50.91,50.74,50.81,40500.0,29.7148,29.7381,29.6388,29.6797,40500.0
2010-11-01 15:00:00,50.8,50.8,50.54,50.7,75300.0,29.6739,29.6739,29.522,29.6155,75300.0
2010-11-01 15:30:00,50.71,50.84,50.65,50.8,185100.0,29.6213,29.6972,29.5862,29.6739,185100.0
2010-11-02 09:30:00,51.76,51.92,51.75,51.79,93700.0,30.2346,30.3281,30.2288,30.2522,93700.0
2010-11-02 10:00:00,51.8,51.84,51.71,51.76,67500.0,30.258,30.2814,30.2054,30.2346,67500.0
2010-11-02 10:30:00,51.75,51.78,51.64,51.72,47300.0,30.2288,30.2463,30.1645,30.2113,47300.0
2010-11-02 11:00:00,51.71,51.83,51.7,51.74,85700.0,30.2054,30.2755,30.1996,30.2229,85700.0
2010-11-02 11:30:00,51.75,51.77,51.67,51.76,38200.0,30.2288,30.2405,30.1821,30.2346,38200.0
2010-11-02 12:00:00,51.77,51.82,51.76,51.82,41000.0,30.2405,30.2697,30.2346,30.2697,41000.0
2010-11-02 12:30:00,51.82,51.87,51.8,51.86,31400.0,30.2697,30.2989,30.258,30.293,31400.0
2010-11-02 13:00:00,51.87,51.92,51.84,51.91,55200.0,30.2989,30.3281,30.2814,30.3223,55200.0
2010-11-02 13:30:00,51.91,51.93,51.81,51.92,23400.0,30.3223,30.3339,30.2638,30.3281,23400.0
2010-11-02 14:00:00,51.89,51.9,51.8,51.84,57300.0,30.3106,30.3164,30.258,30.2814,57300.0
2010-11-02 14:30:00,51.82,51.83,51.76,51.79,11800.0,30.2697,30.2755,30.2346,30.2522,11800.0
2010-11-02 15:00:00,51.8,51.83,51.79,51.79,18300.0,30.258,30.2755,30.2522,30.2522,18300.0
2010-11-02 15:30:00,51.77,51.86,51.75,51.86,161400.0,30.2405,30.293,30.2288,30.293,161400.0
2010-11-03 09:30:00,51.91,51.91,51.74,51.83,124800.0,30.3223,30.3223,30.2229,30.2755,124800.0
2010-11-03 10:00:00,51.84,51.9,51.79,51.84,72700.0,30.2814,30.3164,30.2522,30.2814,72700.0
2010-11-03 10:30:00,51.84,51.89,51.7,51.76,136200.0,30.2814,30.3106,30.1996,30.2346,136200.0
2010-11-03 11:00:00,51.76,51.77,51.43,51.51,70300.0,30.2346,30.2405,30.0419,30.0886,70300.0
2010-11-03 11:30:00,51.51,51.61,51.48,51.53,27000.0,30.0886,30.147,30.0711,30.1003,27000.0
2010-11-03 12:00:00,51.51,51.52,51.36,51.52,76100.0,30.0886,30.0944,30.001,30.0944,76100.0
2010-11-03 12:30:00,51.51,51.57,51.49,51.56,31900.0,30.0886,30.1236,30.0769,30.1178,31900.0
2010-11-03 13:00:00,51.55,51.75,51.54,51.57,44600.0,30.112,30.2288,30.1061,30.1236,44600.0
2010-11-03 13:30:00,51.58,51.66,51.55,51.64,25100.0,30.1295,30.1762,30.112,30.1645,25100.0
2010-11-03 14:00:00,51.64,52.12,51.33,51.44,213800.0,30.1645,30.4449,29.9835,30.0477,213800.0
2010-11-03 14:30:00,51.42,52.07,51.25,51.98,129300.0,30.036,30.4157,29.9367,30.3631,129300.0
2010-11-03 15:00:00,52.0,52.17,51.95,52.02,89000.0,30.3748,30.4741,30.3456,30.3865,89000.0
2010-11-03 15:30:00,52.0,52.11,51.89,52.1,97200.0,30.3748,30.4391,30.3106,30.4332,97200.0
2010-11-04 09:30:00,53.1,53.33,53.09,53.29,163600.0,31.0174,31.1517,31.0115,31.1284,163600.0
2010-11-04 10:00:00,53.3,53.3,53.06,53.27,64800.0,31.1342,31.1342,30.994,31.1167,64800.0
2010-11-04 10:30:00,53.25,53.36,53.19,53.34,46500.0,31.105,31.1692,31.0699,31.1576,46500.0
2010-11-04 11:00:00,53.35,53.41,53.21,53.23,97600.0,31.1634,31.1984,31.0816,31.0933,97600.0
2010-11-04 11:30:00,53.24,53.32,53.15,53.17,85800.0,31.0991,31.1459,31.0466,31.0583,85800.0
2010-11-04 12:00:00,53.16,53.16,53.07,53.08,54100.0,31.0524,31.0524,30.9998,31.0057,54100.0
2010-11-04 12:30:00,53.09,53.2,53.01,53.08,38800.0,31.0115,31.0758,30.9648,31.0057,38800.0
2010-11-04 13:00:00,53.09,53.17,53.05,53.14,41100.0,31.0115,31.0583,30.9882,31.0407,41100.0
2010-11-04 13:30:00,53.14,53.16,53.06,53.1,69700.0,31.0407,31.0524,30.994,31.0174,69700.0
2010-11-04 14:00:00,53.07,53.14,53.03,53.14,52500.0,30.9998,31.0407,30.9765,31.0407,52500.0
2010-11-04 14:30:00,53.14,53.21,53.14,53.2,20300.0,31.0407,31.0816,31.0407,31.0758,20300.0
2010-11-04 15:00:00,53.2,53.32,53.18,53.28,52500.0,31.0758,31.1459,31.0641,31.1225,52500.0
2010-11-04 15:30:00,53.28,53.42,53.25,53.42,237800.0,31.1225,31.2043,31.105,31.2043,237800.0
2010-11-05 09:30:00,52.87,53.04,52.83,52.95,410900.0,30.883,30.9823,30.8597,30.9297,410900.0
2010-11-05 10:00:00,52.94,52.99,52.79,52.96,184600.0,30.9239,30.9531,30.8363,30.9356,184600.0
2010-11-05 10:30:00,52.96,53.13,52.96,53.07,81300.0,30.9356,31.0349,30.9356,30.9998,81300.0
2010-11-05 11:00:00,53.07,53.09,52.94,52.94,113400.0,30.9998,31.0115,30.9239,30.9239,113400.0
2010-11-05 11:30:00,52.94,52.97,52.66,52.69,124600.0,30.9239,30.9414,30.7603,30.7779,124600.0
2010-11-05 12:00:00,52.67,52.75,52.61,52.66,52800.0,30.7662,30.8129,30.7311,30.7603,52800.0
2010-11-05 12:30:00,52.65,52.85,52.62,52.79,44100.0,30.7545,30.8713,30.737,30.8363,44100.0
2010-11-05 13:00:00,52.79,52.89,52.76,52.89,72400.0,30.8363,30.8947,30.8188,30.8947,72400.0
2010-11-05 13:30:00,52.88,52.88,52.81,52.88,32300.0,30.8889,30.8889,30.848,30.8889,32300.0
2010-11-05 14:00:00,52.86,52.86,52.71,52.75,55300.0,30.8772,30.8772,30.7896,30.8129,55300.0
2010-11-05 14:30:00,52.75,52.79,52.72,52.72,49200.0,30.8129,30.8363,30.7954,30.7954,49200.0
2010-11-05 15:00:00,52.73,52.77,52.69,52.72,55900.0,30.8012,30.8246,30.7779,30.7954,55900.0
2010-11-05 15:30:00,52.73,52.83,52.67,52.77,132000.0,30.8012,30.8597,30.7662,30.8246,132000.0
2010-11-08 09:30:00,52.32,52.37,52.08,52.1,120700.0,30.5617,30.591,30.4216,30.4332,120700.0
2010-11-08 10:00:00,52.1,52.26,52.03,52.23,140700.0,30.4332,30.5267,30.3923,30.5092,140700.0
2010-11-08 10:30:00,52.24,52.3,52.16,52.17,114600.0,30.515,30.5501,30.4683,30.4741,114600.0
2010-11-08 11:00:00,52.17,52.23,52.1,52.21,75500.0,30.4741,30.5092,30.4332,30.4975,75500.0
2010-11-08 11:30:00,52.19,52.38,52.18,52.34,55900.0,30.4858,30.5968,30.48,30.5734,55900.0
2010-11-08 12:00:00,52.34,52.48,52.33,52.45,40100.0,30.5734,30.6552,30.5676,30.6377,40100.0
2010-11-08 12:30:00,52.45,52.47,52.37,52.4,24800.0,30.6377,30.6494,30.591,30.6085,24800.0
2010-11-08 13:00:00,52.39,52.48,52.39,52.46,38500.0,30.6026,30.6552,30.6026,30.6435,38500.0
2010-11-08 13:30:00,52.44,52.44,52.35,52.43,33500.0,30.6318,30.6318,30.5793,30.626,33500.0
2010-11-08 14:00:00,52.43,52.5,52.42,52.45,18100.0,30.626,30.6669,30.6202,30.6377,18100.0
2010-11-08 14:30:00,52.46,52.46,52.36,52.41,15900.0,30.6435,30.6435,30.5851,30.6143,15900.0
2010-11-08 15:00:00,52.42,52.47,52.39,52.43,19300.0,30.6202,30.6494,30.6026,30.626,19300.0
2010-11-08 15:30:00,52.45,52.47,52.32,52.36,99900.0,30.6377,30.6494,30.5617,30.5851,99900.0
2010-11-09 09:30:00,52.72,52.73,52.53,52.62,166800.0,30.7954,30.8012,30.6844,30.737,166800.0
2010-11-09 10:00:00,52.65,52.86,52.65,52.72,51500.0,30.7545,30.8772,30.7545,30.7954,51500.0
2010-11-09 10:30:00,52.72,52.72,52.52,52.58,30500.0,30.7954,30.7954,30.6786,30.7136,30500.0
2010-11-09 11:00:00,52.57,52.58,52.35,52.37,79900.0,30.7078,30.7136,30.5793,30.591,79900.0
2010-11-09 11:30:00,52.37,52.42,52.26,52.26,20000.0,30.591,30.6202,30.5267,30.5267,20000.0
2010-11-09 12:00:00,52.24,52.35,52.23,52.26,63300.0,30.515,30.5793,30.5092,30.5267,63300.0
2010-11-09 12:30:00,52.28,52.28,52.18,52.19,15900.0,30.5384,30.5384,30.48,30.4858,15900.0
2010-11-09 13:00:00,52.19,52.3,52.1,52.1,37500.0,30.4858,30.5501,30.4332,30.4332,37500.0
2010-11-09 13:30:00,52.1,52.15,51.92,52.02,66300.0,30.4332,30.4624,30.3281,30.3865,66300.0
2010-11-09 14:00:00,52.03,52.11,52.0,52.05,24600.0,30.3923,30.4391,30.3748,30.404,24600.0
2010-11-09 14:30:00,52.07,52.17,52.05,52.14,22900.0,30.4157,30.4741,30.404,30.4566,22900.0
2010-11-09 15:00:00,52.12,52.13,51.87,51.9,44100.0,30.4449,30.4508,30.2989,30.3164,44100.0
2010-11-09 15:30:00,51.87,51.93,51.63,51.83,135200.0,30.2989,30.3339,30.1587,30.2755,135200.0
2010-11-10 09:30:00,51.95,51.97,51.26,51.35,171600.0,30.3456,30.3573,29.9426,29.9951,171600.0
2010-11-10 10:00:00,51.36,51.42,51.12,51.23,207600.0,30.001,30.036,29.8608,29.925,207600.0
2010-11-10 10:30:00,51.23,51.43,51.18,51.28,258300.0,29.925,30.0419,29.8958,29.9542,258300.0
2010-11-10 11:00:00,51.3,51.44,51.19,51.44,48700.0,29.9659,30.0477,29.9017,30.0477,48700.0
2010-11-10 11:30:00,51.42,51.73,51.41,51.7,44600.0,30.036,30.2171,30.0302,30.1996,44600.0
2010-11-10 12:00:00,51.7,51.74,51.56,51.57,46600.0,30.1996,30.2229,30.1178,30.1236,46600.0
2010-11-10 12:30:00,51.6,51.73,51.59,51.68,63200.0,30.1412,30.2171,30.1353,30.1879,63200.0
2010-11-10 13:00:00,51.68,51.96,51.49,51.87,157200.0,30.1879,30.3515,30.0769,30.2989,157200.0
2010-11-10 13:30:00,51.85,51.92,51.73,51.81,48500.0,30.2872,30.3281,30.2171,30.2638,48500.0
2010-11-10 14:00:00,51.81,52.02,51.81,51.95,57400.0,30.2638,30.3865,30.2638,30.3456,57400.0
2010-11-10 14:30:00,51.94,51.95,51.86,51.91,53300.0,30.3398,30.3456,30.293,30.3223,53300.0
2010-11-10 15:00:00,51.91,51.93,51.82,51.91,61700.0,30.3223,30.3339,30.2697,30.3223,61700.0
2010-11-10 15:30:00,51.91,51.96,51.85,51.94,75800.0,30.3223,30.3515,30.2872,30.3398,75800.0
2010-11-11 09:30:00,51.26,51.32,51.01,51.16,82900.0,29.9426,29.9776,29.7965,29.8842,82900.0
2010-11-11 10:00:00,51.11,51.39,51.05,51.29,54900.0,29.8549,30.0185,29.8199,29.9601,54900.0
2010-11-11 10:30:00,51.27,51.31,51.11,51.29,56200.0,29.9484,29.9718,29.8549,29.9601,56200.0
2010-11-11 11:00:00,51.3,51.37,51.11,51.13,81800.0,29.9659,30.0068,29.8549,29.8666,81800.0
2010-11-11 11:30:00,51.16,51.28,51.14,51.25,34500.0,29.8842,29.9542,29.8725,29.9367,34500.0
2010-11-11 12:00:00,51.26,51.36,51.22,51.22,16600.0,29.9426,30.001,29.9192,29.9192,16600.0
2010-11-11 12:30:00,51.24,51.29,51.19,51.19,20500.0,29.9309,29.9601,29.9017,29.9017,20500.0
2010-11-11 13:00:00,51.18,51.23,51.14,51.16,33800.0,29.8958,29.925,29.8725,29.8842,33800.0
2010-11-11 13:30:00,51.15,51.28,51.15,51.28,27600.0,29.8783,29.9542,29.8783,29.9542,27600.0
2010-11-11 14:00:00,51.23,51.36,51.2,51.33,14300.0,29.925,30.001,29.9075,29.9835,14300.0
2010-11-11 14:30:00,51.35,51.41,51.27,51.32,35200.0,29.9951,30.0302,29.9484,29.9776,35200.0
2010-11-11 15:00:00,51.27,51.36,51.25,51.27,16300.0,29.9484,30.001,29.9367,29.9484,16300.0
2010-11-11 15:30:00,51.29,51.34,51.21,51.29,116800.0,29.9601,29.9893,29.9134,29.9601,116800.0
2010-11-12 09:30:00,51.23,51.58,51.18,51.49,84900.0,29.925,30.1295,29.8958,30.0769,84900.0
2010-11-12 10:00:00,51.48,51.52,51.23,51.23,87700.0,30.0711,30.0944,29.925,29.925,87700.0
2010-11-12 10:30:00,51.22,51.25,50.99,51.06,55000.0,29.9192,29.9367,29.7849,29.8257,55000.0
2010-11-12 11:00:00,51.02,51.26,51.02,51.25,53600.0,29.8024,29.9426,29.8024,29.9367,53600.0
2010-11-12 11:30:00,51.24,51.27,51.03,51.11,91200.0,29.9309,29.9484,29.8082,29.8549,91200.0
2010-11-12 12:00:00,51.09,51.12,50.91,50.92,93700.0,29.8433,29.8608,29.7381,29.744,93700.0
2010-11-12 12:30:00,50.91,51.01,50.78,50.86,240100.0,29.7381,29.7965,29.6622,29.7089,240100.0
2010-11-12 13:00:00,50.86,51.03,50.81,51.0,45300.0,29.7089,29.8082,29.6797,29.7907,45300.0
2010-11-12 13:30:00,50.99,51.04,50.87,50.87,25000.0,29.7849,29.8141,29.7148,29.7148,25000.0
2010-11-12 14:00:00,50.86,51.04,50.84,50.96,126400.0,29.7089,29.8141,29.6972,29.7673,126400.0
2010-11-12 14:30:00,50.94,51.1,50.91,51.04,27700.0,29.7556,29.8491,29.7381,29.8141,27700.0
2010-11-12 15:00:00,51.02,51.19,51.01,51.09,44200.0,29.8024,29.9017,29.7965,29.8433,44200.0
2010-11-12 15:30:00,51.04,51.13,51.01,51.1,113700.0,29.8141,29.8666,29.7965,29.8491,113700.0
2010-11-15 09:30:00,51.52,51.57,51.29,51.32,88400.0,30.0944,30.1236,29.9601,29.9776,88400.0
2010-11-15 10:00:00,51.29,51.34,51.13,51.28,61700.0,29.9601,29.9893,29.8666,29.9542,61700.0
2010-11-15 10:30:00,51.31,51.34,51.18,51.21,51600.0,29.9718,29.9893,29.8958,29.9134,51600.0
2010-11-15 11:00:00,51.21,51.26,51.1,51.21,53400.0,29.9134,29.9426,29.8491,29.9134,53400.0
2010-11-15 11:30:00,51.21,51.41,51.19,51.38,39600.0,29.9134,30.0302,29.9017,30.0127,39600.0
2010-11-15 12:00:00,51.39,51.43,51.14,51.21,44100.0,30.0185,30.0419,29.8725,29.9134,44100.0
2010-11-15 12:30:00,51.24,51.34,51.21,51.33,16600.0,29.9309,29.9893,29.9134,29.9835,16600.0
2010-11-15 13:00:00,51.32,51.4,51.23,51.37,42800.0,29.9776,30.0243,29.925,30.0068,42800.0
2010-11-15 13:30:00,51.35,51.39,51.3,51.3,36000.0,29.9951,30.0185,29.9659,29.9659,36000.0
2010-11-15 14:00:00,51.3,51.38,51.22,51.24,53600.0,29.9659,30.0127,29.9192,29.9309,53600.0
2010-11-15 14:30:00,51.23,51.28,51.16,51.21,54000.0,29.925,29.9542,29.8842,29.9134,54000.0
2010-11-15 15:00:00,51.2,51.22,51.03,51.1,99300.0,29.9075,29.9192,29.8082,29.8491,99300.0
2010-11-15 15:30:00,51.09,51.1,50.96,50.98,201700.0,29.8433,29.8491,29.7673,29.779,201700.0
2010-11-16 09:30:00,50.58,50.58,50.3,50.36,96700.0,29.5454,29.5454,29.3818,29.4168,96700.0
2010-11-16 10:00:00,50.33,50.45,50.22,50.29,121800.0,29.3993,29.4694,29.3351,29.376,121800.0
2010-11-16 10:30:00,50.29,50.29,49.92,49.97,111700.0,29.376,29.376,29.1598,29.189,111700.0
2010-11-16 11:00:00,49.98,49.98,49.67,49.72,99000.0,29.1949,29.1949,29.0138,29.043,99000.0
2010-11-16 11:30:00,49.72,49.78,49.42,49.65,70500.0,29.043,29.0781,28.8678,29.0021,70500.0
2010-11-16 12:00:00,49.64,49.71,49.5,49.59,30600.0,28.9963,29.0372,28.9145,28.9671,30600.0
2010-11-16 12:30:00,49.54,49.57,49.35,49.54,60100.0,28.9379,28.9554,28.8269,28.9379,60100.0
2010-11-16 13:00:00,49.55,49.57,49.37,49.54,37000.0,28.9437,28.9554,28.8386,28.9379,37000.0
2010-11-16 13:30:00,49.51,49.69,49.49,49.66,76100.0,28.9203,29.0255,28.9087,29.008,76100.0
2010-11-16 14:00:00,49.66,49.7,49.5,49.52,83300.0,29.008,29.0313,28.9145,28.9262,83300.0
2010-11-16 14:30:00,49.52,49.61,49.39,49.58,46100.0,28.9262,28.9787,28.8502,28.9612,46100.0
2010-11-16 15:00:00,49.6,49.61,49.38,49.45,34000.0,28.9729,28.9787,28.8444,28.8853,34000.0
2010-11-16 15:30:00,49.45,49.7,49.44,49.62,469600.0,28.8853,29.0313,28.8794,28.9846,469600.0
2010-11-17 09:30:00,49.83,50.0,49.76,50.0,79800.0,29.1073,29.2066,29.0664,29.2066,79800.0
2010-11-17 10:00:00,49.98,50.19,49.98,50.17,50300.0,29.1949,29.3175,29.1949,29.3059,50300.0
2010-11-17 10:30:00,50.19,50.21,50.02,50.06,71300.0,29.3175,29.3292,29.2182,29.2416,71300.0
2010-11-17 11:00:00,50.05,50.11,50.03,50.07,28400.0,29.2358,29.2708,29.2241,29.2474,28400.0
2010-11-17 11:30:00,50.06,50.2,50.03,50.13,79400.0,29.2416,29.3234,29.2241,29.2825,79400.0
2010-11-17 12:00:00,50.13,50.17,49.99,50.05,35400.0,29.2825,29.3059,29.2007,29.2358,35400.0
2010-11-17 12:30:00,50.02,50.04,49.97,49.97,30600.0,29.2182,29.2299,29.189,29.189,30600.0
2010-11-17 13:00:00,49.97,50.02,49.93,50.01,13500.0,29.189,29.2182,29.1657,29.2124,13500.0
2010-11-17 13:30:00,50.03,50.07,49.93,49.99,16000.0,29.2241,29.2474,29.1657,29.2007,16000.0
2010-11-17 14:00:00,50.02,50.02,49.96,49.97,9100.0,29.2182,29.2182,29.1832,29.189,9100.0
2010-11-17 14:30:00,49.98,50.04,49.94,49.98,18500.0,29.1949,29.2299,29.1715,29.1949,18500.0
2010-11-17 15:00:00,49.97,49.98,49.77,49.77,84300.0,29.189,29.1949,29.0722,29.0722,84300.0
2010-11-17 15:30:00,49.78,49.92,49.78,49.92,137600.0,29.0781,29.1598,29.0781,29.1598,137600.0
2010-11-18 09:30:00,50.91,51.07,50.91,50.97,151900.0,29.7381,29.8316,29.7381,29.7732,151900.0
2010-11-18 10:00:00,50.97,51.15,50.97,51.07,143800.0,29.7732,29.8783,29.7732,29.8316,143800.0
2010-11-18 10:30:00,51.05,51.08,50.99,51.02,62000.0,29.8199,29.8374,29.7849,29.8024,62000.0
2010-11-18 11:00:00,51.01,51.06,50.91,50.97,19900.0,29.7965,29.8257,29.7381,29.7732,19900.0
2010-11-18 11:30:00,50.99,51.05,50.97,51.0,11700.0,29.7849,29.8199,29.7732,29.7907,11700.0
2010-11-18 12:00:00,51.02,51.13,51.01,51.08,10900.0,29.8024,29.8666,29.7965,29.8374,10900.0
2010-11-18 12:30:00,51.07,51.11,51.02,51.11,17200.0,29.8316,29.8549,29.8024,29.8549,17200.0
2010-11-18 13:00:00,51.11,51.18,51.1,51.16,15600.0,29.8549,29.8958,29.8491,29.8842,15600.0
2010-11-18 13:30:00,51.17,51.17,51.04,51.05,104900.0,29.89,29.89,29.8141,29.8199,104900.0
2010-11-18 14:00:00,51.04,51.08,50.98,51.02,177400.0,29.8141,29.8374,29.779,29.8024,177400.0
2010-11-18 14:30:00,51.03,51.17,51.03,51.12,49000.0,29.8082,29.89,29.8082,29.8608,49000.0
2010-11-18 15:00:00,51.12,51.15,51.06,51.07,22800.0,29.8608,29.8783,29.8257,29.8316,22800.0
2010-11-18 15:30:00,51.07,51.15,50.97,51.14,217600.0,29.8316,29.8783,29.7732,29.8725,217600.0
2010-11-19 09:30:00,50.77,50.78,50.49,50.56,66500.0,29.6563,29.6622,29.4928,29.5337,66500.0
2010-11-19 10:00:00,50.56,50.66,50.51,50.62,14100.0,29.5337,29.5921,29.5045,29.5687,14100.0
2010-11-19 10:30:00,50.61,50.94,50.58,50.86,32800.0,29.5629,29.7556,29.5454,29.7089,32800.0
2010-11-19 11:00:00,50.84,50.95,50.82,50.88,13200.0,29.6972,29.7615,29.6855,29.7206,13200.0
2010-11-19 11:30:00,50.85,51.23,50.84,50.92,14700.0,29.7031,29.925,29.6972,29.744,14700.0
2010-11-19 12:00:00,50.95,50.97,50.89,50.89,4600.0,29.7615,29.7732,29.7264,29.7264,4600.0
2010-11-19 12:30:00,50.86,50.98,50.86,50.98,12300.0,29.7089,29.779,29.7089,29.779,12300.0
2010-11-19 13:00:00,50.98,51.01,50.96,51.01,6100.0,29.779,29.7965,29.7673,29.7965,6100.0
2010-11-19 13:30:00,51.01,51.04,50.99,51.04,6400.0,29.7965,29.8141,29.7849,29.8141,6400.0
2010-11-19 14:00:00,51.04,51.14,51.01,51.14,18700.0,29.8141,29.8725,29.7965,29.8725,18700.0
2010-11-19 14:30:00,51.12,51.16,51.09,51.09,6800.0,29.8608,29.8842,29.8433,29.8433,6800.0
2010-11-19 15:00:00,51.1,51.12,51.07,51.08,17500.0,29.8491,29.8608,29.8316,29.8374,17500.0
2010-11-19 15:30:00,51.07,51.29,51.04,51.28,96900.0,29.8316,29.9601,29.8141,29.9542,96900.0
2010-11-22 09:30:00,50.53,50.76,50.41,50.74,102000.0,29.5161,29.6505,29.4461,29.6388,102000.0
2010-11-22 10:00:00,50.74,50.77,50.49,50.49,18600.0,29.6388,29.6563,29.4928,29.4928,18600.0
2010-11-22 10:30:00,50.46,50.68,50.29,50.32,33900.0,29.4753,29.6038,29.376,29.3935,33900.0
2010-11-22 11:00:00,50.3,50.41,50.21,50.4,31300.0,29.3818,29.4461,29.3292,29.4402,31300.0
2010-11-22 11:30:00,50.39,50.4,50.31,50.32,19500.0,29.4344,29.4402,29.3876,29.3935,19500.0
2010-11-22 12:00:00,50.3,50.3,50.06,50.06,26800.0,29.3818,29.3818,29.2416,29.2416,26800.0
2010-11-22 12:30:00,50.04,50.05,49.91,50.05,41700.0,29.2299,29.2358,29.154,29.2358,41700.0
2010-11-22 13:00:00,50.03,50.11,49.98,50.08,36200.0,29.2241,29.2708,29.1949,29.2533,36200.0
2010-11-22 13:30:00,50.07,50.23,50.07,50.21,21400.0,29.2474,29.3409,29.2474,29.3292,21400.0
2010-11-22 14:00:00,50.21,50.39,50.21,50.31,53900.0,29.3292,29.4344,29.3292,29.3876,53900.0
2010-11-22 14:30:00,50.32,50.52,50.31,50.47,25400.0,29.3935,29.5103,29.3876,29.4811,25400.0
2010-11-22 15:00:00,50.5,50.51,50.39,50.41,46200.0,29.4986,29.5045,29.4344,29.4461,46200.0
2010-11-22 15:30:00,50.42,50.64,50.38,50.49,177400.0,29.4519,29.5804,29.4285,29.4928,177400.0
2010-11-23 09:30:00,49.39,49.55,49.14,49.15,125600.0,28.8502,28.9437,28.7042,28.71,125600.0
2010-11-23 10:00:00,49.14,49.32,49.09,49.12,50700.0,28.7042,28.8094,28.675,28.6925,50700.0
2010-11-23 10:30:00,49.14,49.31,49.1,49.29,49900.0,28.7042,28.8035,28.6808,28.7918,49900.0
2010-11-23 11:00:00,49.26,49.26,48.88,48.88,31600.0,28.7743,28.7743,28.5523,28.5523,31600.0
2010-11-23 11:30:00,48.88,48.93,48.78,48.93,112500.0,28.5523,28.5815,28.4939,28.5815,112500.0
2010-11-23 12:00:00,48.92,48.99,48.84,48.96,71800.0,28.5757,28.6166,28.529,28.5991,71800.0
2010-11-23 12:30:00,48.97,49.08,48.93,49.07,18600.0,28.6049,28.6692,28.5815,28.6633,18600.0
2010-11-23 13:00:00,49.07,49.12,48.99,49.07,33600.0,28.6633,28.6925,28.6166,28.6633,33600.0
2010-11-23 13:30:00,49.1,49.11,48.86,48.86,24900.0,28.6808,28.6867,28.5407,28.5407,24900.0
2010-11-23 14:00:00,48.88,48.99,48.75,48.8,86200.0,28.5523,28.6166,28.4764,28.5056,86200.0
2010-11-23 14:30:00,48.79,48.95,48.75,48.92,56100.0,28.4998,28.5932,28.4764,28.5757,56100.0
2010-11-23 15:00:00,48.92,48.99,48.87,48.91,40100.0,28.5757,28.6166,28.5465,28.5699,40100.0
2010-11-23 15:30:00,48.92,48.96,48.8,48.82,218600.0,28.5757,28.5991,28.5056,28.5173,218600.0
2010-11-24 09:30:00,49.15,49.42,49.13,49.37,71400.0,28.71,28.8678,28.6984,28.8386,71400.0
2010-11-24 10:00:00,49.36,49.47,49.2,49.45,78600.0,28.8327,28.897,28.7393,28.8853,78600.0
2010-11-24 10:30:00,49.43,49.56,49.38,49.4,60700.0,28.8736,28.9495,28.8444,28.8561,60700.0
2010-11-24 11:00:00,49.4,49.44,49.3,49.31,42500.0,28.8561,28.8794,28.7977,28.8035,42500.0
2010-11-24 11:30:00,49.32,49.41,49.24,49.35,33600.0,28.8094,28.8619,28.7626,28.8269,33600.0
2010-11-24 12:00:00,49.34,49.41,49.33,49.37,23000.0,28.821,28.8619,28.8152,28.8386,23000.0
2010-11-24 12:30:00,49.36,49.45,49.36,49.41,53400.0,28.8327,28.8853,28.8327,28.8619,53400.0
2010-11-24 13:00:00,49.4,49.42,49.36,49.37,132700.0,28.8561,28.8678,28.8327,28.8386,132700.0
2010-11-24 13:30:00,49.37,49.42,49.35,49.38,65000.0,28.8386,28.8678,28.8269,28.8444,65000.0
2010-11-24 14:00:00,49.38,49.38,49.26,49.33,13500.0,28.8444,28.8444,28.7743,28.8152,13500.0
2010-11-24 14:30:00,49.33,49.35,49.28,49.3,18100.0,28.8152,28.8269,28.786,28.7977,18100.0
2010-11-24 15:00:00,49.29,49.39,49.29,49.38,104400.0,28.7918,28.8502,28.7918,28.8444,104400.0
2010-11-24 15:30:00,49.36,49.47,49.3,49.41,180100.0,28.8327,28.897,28.7977,28.8619,180100.0
2010-11-26 09:30:00,48.65,48.87,48.58,48.85,63800.0,28.418,28.5465,28.3771,28.5348,63800.0
2010-11-26 10:00:00,48.88,49.01,48.82,48.95,129400.0,28.5523,28.6283,28.5173,28.5932,129400.0
2010-11-26 10:30:00,48.93,48.93,48.7,48.72,35900.0,28.5815,28.5815,28.4472,28.4589,35900.0
2010-11-26 11:00:00,48.71,48.77,48.67,48.77,8300.0,28.453,28.4881,28.4297,28.4881,8300.0
2010-11-26 11:30:00,48.77,48.78,48.65,48.74,16300.0,28.4881,28.4939,28.418,28.4706,16300.0
2010-11-26 12:00:00,48.74,48.75,48.64,48.74,25400.0,28.4706,28.4764,28.4121,28.4706,25400.0
2010-11-26 12:30:00,48.73,48.79,48.68,48.69,103500.0,28.4647,28.4998,28.4355,28.4413,103500.0
2010-11-29 09:30:00,47.82,47.93,47.55,47.63,369500.0,27.9332,27.9974,27.7754,27.8222,369500.0
2010-11-29 10:00:00,47.64,47.72,47.49,47.56,132700.0,27.828,27.8747,27.7404,27.7813,132700.0
2010-11-29 10:30:00,47.56,47.82,47.56,47.57,77600.0,27.7813,27.9332,27.7813,27.7871,77600.0
2010-11-29 11:00:00,47.61,47.77,47.57,47.62,64400.0,27.8105,27.9039,27.7871,27.8163,64400.0
2010-11-29 11:30:00,47.63,47.66,47.28,47.37,78900.0,27.8222,27.8397,27.6177,27.6703,78900.0
2010-11-29 12:00:00,47.36,47.57,47.35,47.53,20500.0,27.6645,27.7871,27.6586,27.7638,20500.0
2010-11-29 12:30:00,47.52,47.55,47.45,47.55,17700.0,27.7579,27.7754,27.717,27.7754,17700.0
2010-11-29 13:00:00,47.53,47.54,47.44,47.44,19800.0,27.7638,27.7696,27.7112,27.7112,19800.0
2010-11-29 13:30:00,47.45,47.54,47.4,47.5,25900.0,27.717,27.7696,27.6878,27.7462,25900.0
2010-11-29 14:00:00,47.52,47.68,47.5,47.68,36400.0,27.7579,27.8514,27.7462,27.8514,36400.0
2010-11-29 14:30:00,47.68,47.88,47.68,47.87,84100.0,27.8514,27.9682,27.8514,27.9624,84100.0
2010-11-29 15:00:00,47.9,48.0,47.83,47.98,81500.0,27.9799,28.0383,27.939,28.0266,81500.0
2010-11-29 15:30:00,47.98,48.06,47.86,47.88,302900.0,28.0266,28.0733,27.9565,27.9682,302900.0
2010-11-30 09:30:00,46.84,47.23,46.81,47.21,219000.0,27.3607,27.5885,27.3432,27.5768,219000.0
2010-11-30 10:00:00,47.22,47.49,47.1,47.44,53000.0,27.5827,27.7404,27.5126,27.7112,53000.0
2010-11-30 10:30:00,47.44,47.44,47.15,47.34,52000.0,27.7112,27.7112,27.5418,27.6528,52000.0
2010-11-30 11:00:00,47.35,47.45,47.26,47.28,67000.0,27.6586,27.717,27.606,27.6177,67000.0
2010-11-30 11:30:00,47.28,47.35,47.13,47.31,64500.0,27.6177,27.6586,27.5301,27.6352,64500.0
2010-11-30 12:00:00,47.32,47.37,47.21,47.23,43200.0,27.6411,27.6703,27.5768,27.5885,43200.0
2010-11-30 12:30:00,47.25,47.35,47.2,47.35,25300.0,27.6002,27.6586,27.571,27.6586,25300.0
2010-11-30 13:00:00,47.34,47.49,47.33,47.43,27200.0,27.6528,27.7404,27.6469,27.7053,27200.0
2010-11-30 13:30:00,47.45,47.52,47.33,47.37,44600.0,27.717,27.7579,27.6469,27.6703,44600.0
2010-11-30 14:00:00,47.38,47.46,47.24,47.24,51900.0,27.6761,27.7229,27.5944,27.5944,51900.0
2010-11-30 14:30:00,47.27,47.41,47.22,47.37,81000.0,27.6119,27.6937,27.5827,27.6703,81000.0
2010-11-30 15:00:00,47.37,47.4,47.25,47.36,208500.0,27.6703,27.6878,27.6002,27.6645,208500.0
2010-11-30 15:30:00,47.36,47.36,47.11,47.12,258100.0,27.6645,27.6645,27.5184,27.5243,258100.0
2010-12-01 09:30:00,48.24,48.37,48.23,48.34,187700.0,28.1785,28.2544,28.1726,28.2369,187700.0
2010-12-01 10:00:00,48.35,48.38,48.12,48.12,172500.0,28.2427,28.2603,28.1084,28.1084,172500.0
2010-12-01 10:30:00,48.14,48.21,48.09,48.14,153300.0,28.1201,28.161,28.0909,28.1201,153300.0
2010-12-01 11:00:00,48.15,48.25,48.09,48.19,208900.0,28.1259,28.1843,28.0909,28.1493,208900.0
2010-12-01 11:30:00,48.19,48.66,48.16,48.6,90400.0,28.1493,28.4238,28.1318,28.3888,90400.0
2010-12-01 12:00:00,48.62,48.68,48.52,48.54,53600.0,28.4005,28.4355,28.342,28.3537,53600.0
2010-12-01 12:30:00,48.57,48.64,48.5,48.53,33600.0,28.3713,28.4121,28.3304,28.3479,33600.0
2010-12-01 13:00:00,48.52,48.63,48.42,48.43,76100.0,28.342,28.4063,28.2836,28.2895,76100.0
2010-12-01 13:30:00,48.43,48.57,48.42,48.55,26100.0,28.2895,28.3713,28.2836,28.3596,26100.0
2010-12-01 14:00:00,48.56,48.67,48.53,48.62,28000.0,28.3654,28.4297,28.3479,28.4005,28000.0
2010-12-01 14:30:00,48.63,48.71,48.63,48.7,93900.0,28.4063,28.453,28.4063,28.4472,93900.0
2010-12-01 15:00:00,48.69,48.69,48.59,48.66,37200.0,28.4413,28.4413,28.3829,28.4238,37200.0
2010-12-01 15:30:00,48.66,48.73,48.6,48.68,400800.0,28.4238,28.4647,28.3888,28.4355,400800.0
2010-12-02 09:30:00,48.59,49.07,48.56,49.07,143600.0,28.3829,28.6633,28.3654,28.6633,143600.0
2010-12-02 10:00:00,49.07,49.36,49.07,49.31,113500.0,28.6633,28.8327,28.6633,28.8035,113500.0
2010-12-02 10:30:00,49.3,49.4,49.25,49.37,60500.0,28.7977,28.8561,28.7685,28.8386,60500.0
2010-12-02 11:00:00,49.37,49.68,49.34,49.68,47700.0,28.8386,29.0196,28.821,29.0196,47700.0
2010-12-02 11:30:00,49.67,49.74,49.54,49.57,61600.0,29.0138,29.0547,28.9379,28.9554,61600.0
2010-12-02 12:00:00,49.6,49.64,49.57,49.59,18900.0,28.9729,28.9963,28.9554,28.9671,18900.0
2010-12-02 12:30:00,49.58,49.69,49.57,49.58,30700.0,28.9612,29.0255,28.9554,28.9612,30700.0
2010-12-02 13:00:00,49.58,49.59,49.47,49.52,49700.0,28.9612,28.9671,28.897,28.9262,49700.0
2010-12-02 13:30:00,49.53,49.58,49.51,49.57,27700.0,28.932,28.9612,28.9203,28.9554,27700.0
2010-12-02 14:00:00,49.56,49.76,49.55,49.72,42100.0,28.9495,29.0664,28.9437,29.043,42100.0
2010-12-02 14:30:00,49.73,49.74,49.64,49.64,21400.0,29.0488,29.0547,28.9963,28.9963,21400.0
2010-12-02 15:00:00,49.65,49.71,49.62,49.68,30000.0,29.0021,29.0372,28.9846,29.0196,30000.0
2010-12-02 15:30:00,49.69,49.83,49.69,49.81,269800.0,29.0255,29.1073,29.0255,29.0956,269800.0
2010-12-03 09:30:00,49.88,50.05,49.84,49.93,120900.0,29.1365,29.2358,29.1131,29.1657,120900.0
2010-12-03 10:00:00,49.93,50.09,49.79,49.84,69500.0,29.1657,29.2591,29.0839,29.1131,69500.0
2010-12-03 10:30:00,49.85,50.15,49.85,50.15,59300.0,29.1189,29.2942,29.1189,29.2942,59300.0
2010-12-03 11:00:00,50.16,50.26,50.12,50.12,208100.0,29.3,29.3584,29.2767,29.2767,208100.0
2010-12-03 11:30:00,50.12,50.15,49.98,50.05,54600.0,29.2767,29.2942,29.1949,29.2358,54600.0
2010-12-03 12:00:00,50.05,50.11,50.02,50.1,35400.0,29.2358,29.2708,29.2182,29.265,35400.0
2010-12-03 12:30:00,50.08,50.13,50.05,50.06,14000.0,29.2533,29.2825,29.2358,29.2416,14000.0
2010-12-03 13:00:00,50.08,50.17,50.08,50.11,17500.0,29.2533,29.3059,29.2533,29.2708,17500.0
2010-12-03 13:30:00,50.1,50.11,50.04,50.11,8100.0,29.265,29.2708,29.2299,29.2708,8100.0
2010-12-03 14:00:00,50.11,50.12,50.03,50.06,16500.0,29.2708,29.2767,29.2241,29.2416,16500.0
2010-12-03 14:30:00,50.05,50.2,50.05,50.2,38600.0,29.2358,29.3234,29.2358,29.3234,38600.0
2010-12-03 15:00:00,50.2,50.27,50.19,50.22,214200.0,29.3234,29.3643,29.3175,29.3351,214200.0
2010-12-03 15:30:00,50.21,50.43,50.19,50.41,234400.0,29.3292,29.4577,29.3175,29.4461,234400.0
2010-12-06 09:30:00,49.91,49.93,49.76,49.82,77200.0,29.154,29.1657,29.0664,29.1014,77200.0
2010-12-06 10:00:00,49.83,50.0,49.8,50.0,30200.0,29.1073,29.2066,29.0897,29.2066,30200.0
2010-12-06 10:30:00,50.0,50.01,49.83,49.92,31900.0,29.2066,29.2124,29.1073,29.1598,31900.0
2010-12-06 11:00:00,49.89,49.97,49.81,49.82,34900.0,29.1423,29.189,29.0956,29.1014,34900.0
2010-12-06 11:30:00,49.86,49.86,49.64,49.72,102700.0,29.1248,29.1248,28.9963,29.043,102700.0
2010-12-06 12:00:00,49.74,49.8,49.69,49.7,32000.0,29.0547,29.0897,29.0255,29.0313,32000.0
2010-12-06 12:30:00,49.72,49.86,49.72,49.84,19800.0,29.043,29.1248,29.043,29.1131,19800.0
2010-12-06 13:00:00,49.87,49.96,49.87,49.92,18900.0,29.1306,29.1832,29.1306,29.1598,18900.0
2010-12-06 13:30:00,49.93,50.04,49.91,50.01,22500.0,29.1657,29.2299,29.154,29.2124,22500.0
2010-12-06 14:00:00,50.02,50.06,50.01,50.01,18400.0,29.2182,29.2416,29.2124,29.2124,18400.0
2010-12-06 14:30:00,50.0,50.09,49.99,50.03,10000.0,29.2066,29.2591,29.2007,29.2241,10000.0
2010-12-06 15:00:00,50.04,50.06,50.03,50.03,12100.0,29.2299,29.2416,29.2241,29.2241,12100.0
2010-12-06 15:30:00,50.04,50.12,49.94,49.96,95600.0,29.2299,29.2767,29.1715,29.1832,95600.0
2010-12-07 09:30:00,50.94,50.99,50.73,50.73,78500.0,29.7556,29.7849,29.633,29.633,78500.0
2010-12-07 10:00:00,50.72,50.74,50.55,50.58,49300.0,29.6271,29.6388,29.5278,29.5454,49300.0
2010-12-07 10:30:00,50.58,50.61,50.49,50.6,49000.0,29.5454,29.5629,29.4928,29.557,49000.0
2010-12-07 11:00:00,50.58,50.58,50.4,50.42,41100.0,29.5454,29.5454,29.4402,29.4519,41100.0
2010-12-07 11:30:00,50.43,50.56,50.43,50.49,36900.0,29.4577,29.5337,29.4577,29.4928,36900.0
2010-12-07 12:00:00,50.48,50.5,50.37,50.49,18300.0,29.4869,29.4986,29.4227,29.4928,18300.0
2010-12-07 12:30:00,50.47,50.47,50.35,50.4,18600.0,29.4811,29.4811,29.411,29.4402,18600.0
2010-12-07 13:00:00,50.4,50.48,50.39,50.47,13200.0,29.4402,29.4869,29.4344,29.4811,13200.0
2010-12-07 13:30:00,50.46,50.54,50.44,50.51,45100.0,29.4753,29.522,29.4636,29.5045,45100.0
2010-12-07 14:00:00,50.54,50.57,50.48,50.49,11400.0,29.522,29.5395,29.4869,29.4928,11400.0
2010-12-07 14:30:00,50.51,50.6,50.34,50.34,22700.0,29.5045,29.557,29.4052,29.4052,22700.0
2010-12-07 15:00:00,50.35,50.39,50.18,50.27,49400.0,29.411,29.4344,29.3117,29.3643,49400.0
2010-12-07 15:30:00,50.27,50.34,50.18,50.22,81800.0,29.3643,29.4052,29.3117,29.3351,81800.0
2010-12-08 09:30:00,50.42,50.73,50.41,50.56,33400.0,29.4519,29.633,29.4461,29.5337,33400.0
2010-12-08 10:00:00,50.51,50.51,50.24,50.32,38800.0,29.5045,29.5045,29.3468,29.3935,38800.0
2010-12-08 10:30:00,50.3,50.34,50.09,50.24,32500.0,29.3818,29.4052,29.2591,29.3468,32500.0
2010-12-08 11:00:00,50.26,50.37,50.23,50.34,103100.0,29.3584,29.4227,29.3409,29.4052,103100.0
2010-12-08 11:30:00,50.34,50.44,50.24,50.41,34100.0,29.4052,29.4636,29.3468,29.4461,34100.0
2010-12-08 12:00:00,50.41,50.45,50.39,50.39,31100.0,29.4461,29.4694,29.4344,29.4344,31100.0
2010-12-08 12:30:00,50.38,50.38,50.21,50.25,20200.0,29.4285,29.4285,29.3292,29.3526,20200.0
2010-12-08 13:00:00,50.26,50.48,50.26,50.39,38900.0,29.3584,29.4869,29.3584,29.4344,38900.0
2010-12-08 13:30:00,50.37,50.54,50.36,50.42,25800.0,29.4227,29.522,29.4168,29.4519,25800.0
2010-12-08 14:00:00,50.42,50.5,50.38,50.5,19800.0,29.4519,29.4986,29.4285,29.4986,19800.0
2010-12-08 14:30:00,50.5,50.64,50.49,50.54,30400.0,29.4986,29.5804,29.4928,29.522,30400.0
2010-12-08 15:00:00,50.53,50.53,50.42,50.43,22900.0,29.5161,29.5161,29.4519,29.4577,22900.0
2010-12-08 15:30:00,50.4,50.58,50.4,50.54,101600.0,29.4402,29.5454,29.4402,29.522,101600.0
2010-12-09 09:30:00,50.62,50.63,50.44,50.53,63400.0,29.5687,29.5746,29.4636,29.5161,63400.0
2010-12-09 10:00:00,50.54,50.55,50.17,50.2,48400.0,29.522,29.5278,29.3059,29.3234,48400.0
2010-12-09 10:30:00,50.27,50.33,50.14,50.21,33000.0,29.3643,29.3993,29.2883,29.3292,33000.0
2010-12-09 11:00:00,50.26,50.33,50.19,50.25,26700.0,29.3584,29.3993,29.3175,29.3526,26700.0
2010-12-09 11:30:00,50.26,50.36,50.2,50.29,50500.0,29.3584,29.4168,29.3234,29.376,50500.0
2010-12-09 12:00:00,50.28,50.37,50.27,50.3,18500.0,29.3701,29.4227,29.3643,29.3818,18500.0
2010-12-09 12:30:00,50.29,50.39,50.29,50.35,15600.0,29.376,29.4344,29.376,29.411,15600.0
2010-12-09 13:00:00,50.37,50.53,50.37,50.47,27100.0,29.4227,29.5161,29.4227,29.4811,27100.0
2010-12-09 13:30:00,50.49,50.49,50.38,50.45,22100.0,29.4928,29.4928,29.4285,29.4694,22100.0
2010-12-09 14:00:00,50.44,50.45,50.31,50.38,31600.0,29.4636,29.4694,29.3876,29.4285,31600.0
2010-12-09 14:30:00,50.38,50.44,50.35,50.44,34400.0,29.4285,29.4636,29.411,29.4636,34400.0
2010-12-09 15:00:00,50.43,50.5,50.4,50.47,18800.0,29.4577,29.4986,29.4402,29.4811,18800.0
2010-12-09 15:30:00,50.47,50.57,50.44,50.55,81800.0,29.4811,29.5395,29.4636,29.5278,81800.0
2010-12-10 09:30:00,50.48,50.57,50.42,50.45,71100.0,29.4869,29.5395,29.4519,29.4694,71100.0
2010-12-10 10:00:00,50.44,50.45,50.28,50.38,14400.0,29.4636,29.4694,29.3701,29.4285,14400.0
2010-12-10 10:30:00,50.38,50.52,50.34,50.51,12600.0,29.4285,29.5103,29.4052,29.5045,12600.0
2010-12-10 11:00:00,50.53,50.57,50.49,50.51,11800.0,29.5161,29.5395,29.4928,29.5045,11800.0
2010-12-10 11:30:00,50.53,50.65,50.45,50.65,42900.0,29.5161,29.5862,29.4694,29.5862,42900.0
2010-12-10 12:00:00,50.67,50.67,50.6,50.65,17400.0,29.5979,29.5979,29.557,29.5862,17400.0
2010-12-10 12:30:00,50.65,50.67,50.62,50.66,15800.0,29.5862,29.5979,29.5687,29.5921,15800.0
2010-12-10 13:00:00,50.64,50.69,50.64,50.66,13300.0,29.5804,29.6096,29.5804,29.5921,13300.0
2010-12-10 13:30:00,50.65,50.69,50.65,50.69,8700.0,29.5862,29.6096,29.5862,29.6096,8700.0
2010-12-10 14:00:00,50.7,50.75,50.69,50.73,9800.0,29.6155,29.6447,29.6096,29.633,9800.0
2010-12-10 14:30:00,50.7,50.73,50.67,50.71,12100.0,29.6155,29.633,29.5979,29.6213,12100.0
2010-12-10 15:00:00,50.71,50.71,50.65,50.69,8700.0,29.6213,29.6213,29.5862,29.6096,8700.0
2010-12-10 15:30:00,50.69,50.84,50.69,50.82,101600.0,29.6096,29.6972,29.6096,29.6855,101600.0
2010-12-13 09:30:00,51.1,51.15,50.98,51.04,71100.0,29.8491,29.8783,29.779,29.8141,71100.0
2010-12-13 10:00:00,51.04,51.24,51.04,51.2,52000.0,29.8141,29.9309,29.8141,29.9075,52000.0
2010-12-13 10:30:00,51.19,51.32,51.18,51.31,139000.0,29.9017,29.9776,29.8958,29.9718,139000.0
2010-12-13 11:00:00,51.29,51.32,51.25,51.26,96300.0,29.9601,29.9776,29.9367,29.9426,96300.0
2010-12-13 11:30:00,51.25,51.41,51.25,51.39,25400.0,29.9367,30.0302,29.9367,30.0185,25400.0
2010-12-13 12:00:00,51.39,51.42,51.35,51.4,28700.0,30.0185,30.036,29.9951,30.0243,28700.0
2010-12-13 12:30:00,51.4,51.41,51.36,51.38,9900.0,30.0243,30.0302,30.001,30.0127,9900.0
2010-12-13 13:00:00,51.4,51.55,51.39,51.52,22800.0,30.0243,30.112,30.0185,30.0944,22800.0
2010-12-13 13:30:00,51.52,51.52,51.45,51.5,15200.0,30.0944,30.0944,30.0536,30.0828,15200.0
2010-12-13 14:00:00,51.52,51.54,51.49,51.5,12600.0,30.0944,30.1061,30.0769,30.0828,12600.0
2010-12-13 14:30:00,51.5,51.56,51.47,51.47,13700.0,30.0828,30.1178,30.0652,30.0652,13700.0
2010-12-13 15:00:00,51.47,51.47,51.39,51.41,11800.0,30.0652,30.0652,30.0185,30.0302,11800.0
2010-12-13 15:30:00,51.41,51.41,51.26,51.3,122100.0,30.0302,30.0302,29.9426,29.9659,122100.0
2010-12-14 09:30:00,51.37,51.37,51.17,51.25,51500.0,30.0068,30.0068,29.89,29.9367,51500.0
2010-12-14 10:00:00,51.27,51.34,51.19,51.32,54400.0,29.9484,29.9893,29.9017,29.9776,54400.0
2010-12-14 10:30:00,51.3,51.36,51.26,51.3,31100.0,29.9659,30.001,29.9426,29.9659,31100.0
2010-12-14 11:00:00,51.31,51.38,51.27,51.36,22000.0,29.9718,30.0127,29.9484,30.001,22000.0
2010-12-14 11:30:00,51.35,51.52,51.35,51.46,28400.0,29.9951,30.0944,29.9951,30.0594,28400.0
2010-12-14 12:00:00,51.47,51.59,51.46,51.56,13500.0,30.0652,30.1353,30.0594,30.1178,13500.0
2010-12-14 12:30:00,51.56,51.56,51.51,51.51,25600.0,30.1178,30.1178,30.0886,30.0886,25600.0
2010-12-14 13:00:00,51.55,51.59,51.55,51.59,19400.0,30.112,30.1353,30.112,30.1353,19400.0
2010-12-14 13:30:00,51.59,51.6,51.49,51.49,19100.0,30.1353,30.1412,30.0769,30.0769,19100.0
2010-12-14 14:00:00,51.5,51.6,51.42,51.43,70200.0,30.0828,30.1412,30.036,30.0419,70200.0
2010-12-14 14:30:00,51.42,51.5,51.27,51.37,29800.0,30.036,30.0828,29.9484,30.0068,29800.0
2010-12-14 15:00:00,51.38,51.4,51.19,51.22,40100.0,30.0127,30.0243,29.9017,29.9192,40100.0
2010-12-14 15:30:00,51.23,51.32,51.17,51.29,51700.0,29.925,29.9776,29.89,29.9601,51700.0
2010-12-15 09:30:00,50.98,51.16,50.96,51.15,64200.0,29.779,29.8842,29.7673,29.8783,64200.0
2010-12-15 10:00:00,51.15,51.17,51.08,51.08,26700.0,29.8783,29.89,29.8374,29.8374,26700.0
2010-12-15 10:30:00,51.09,51.17,51.07,51.07,43600.0,29.8433,29.89,29.8316,29.8316,43600.0
2010-12-15 11:00:00,51.08,51.1,50.95,51.03,22300.0,29.8374,29.8491,29.7615,29.8082,22300.0
2010-12-15 11:30:00,51.02,51.02,50.86,50.95,63400.0,29.8024,29.8024,29.7089,29.7615,63400.0
2010-12-15 12:00:00,50.96,50.98,50.86,50.88,47300.0,29.7673,29.779,29.7089,29.7206,47300.0
2010-12-15 12:30:00,50.87,50.87,50.62,50.68,26700.0,29.7148,29.7148,29.5687,29.6038,26700.0
2010-12-15 13:00:00,50.72,50.72,50.62,50.69,33200.0,29.6271,29.6271,29.5687,29.6096,33200.0
2010-12-15 13:30:00,50.7,50.72,50.63,50.68,17500.0,29.6155,29.6271,29.5746,29.6038,17500.0
2010-12-15 14:00:00,50.68,50.71,50.5,50.5,32600.0,29.6038,29.6213,29.4986,29.4986,32600.0
2010-12-15 14:30:00,50.48,50.49,50.37,50.41,31700.0,29.4869,29.4928,29.4227,29.4461,31700.0
2010-12-15 15:00:00,50.4,50.58,50.4,50.55,16900.0,29.4402,29.5454,29.4402,29.5278,16900.0
2010-12-15 15:30:00,50.53,50.62,50.47,50.51,172100.0,29.5161,29.5687,29.4811,29.5045,172100.0
2010-12-16 09:30:00,50.61,50.68,50.46,50.46,60800.0,29.5629,29.6038,29.4753,29.4753,60800.0
2010-12-16 10:00:00,50.45,50.55,50.39,50.43,87500.0,29.4694,29.5278,29.4344,29.4577,87500.0
2010-12-16 10:30:00,50.45,50.49,50.36,50.48,19400.0,29.4694,29.4928,29.4168,29.4869,19400.0
2010-12-16 11:00:00,50.51,50.69,50.51,50.65,33100.0,29.5045,29.6096,29.5045,29.5862,33100.0
2010-12-16 11:30:00,50.64,50.75,50.62,50.74,21200.0,29.5804,29.6447,29.5687,29.6388,21200.0
2010-12-16 12:00:00,50.73,50.73,50.68,50.7,8600.0,29.633,29.633,29.6038,29.6155,8600.0
2010-12-16 12:30:00,50.71,50.86,50.71,50.84,16100.0,29.6213,29.7089,29.6213,29.6972,16100.0
2010-12-16 13:00:00,50.85,50.86,50.75,50.76,39400.0,29.7031,29.7089,29.6447,29.6505,39400.0
2010-12-16 13:30:00,50.75,50.84,50.72,50.77,36200.0,29.6447,29.6972,29.6271,29.6563,36200.0
2010-12-16 14:00:00,50.76,50.78,50.74,50.75,22700.0,29.6505,29.6622,29.6388,29.6447,22700.0
2010-12-16 14:30:00,50.74,50.76,50.71,50.72,19500.0,29.6388,29.6505,29.6213,29.6271,19500.0
2010-12-16 15:00:00,50.73,50.83,50.73,50.79,46300.0,29.633,29.6914,29.633,29.668,46300.0
2010-12-16 15:30:00,50.81,50.91,50.78,50.84,113200.0,29.6797,29.7381,29.6622,29.6972,113200.0
2010-12-17 09:30:00,50.55,50.6,50.5,50.57,48900.0,29.5278,29.557,29.4986,29.5395,48900.0
2010-12-17 10:00:00,50.58,50.58,50.45,50.5,18800.0,29.5454,29.5454,29.4694,29.4986,18800.0
2010-12-17 10:30:00,50.49,50.5,50.19,50.27,45000.0,29.4928,29.4986,29.3175,29.3643,45000.0
2010-12-17 11:00:00,50.28,50.29,50.21,50.21,46600.0,29.3701,29.376,29.3292,29.3292,46600.0
2010-12-17 11:30:00,50.22,50.33,50.22,50.29,21100.0,29.3351,29.3993,29.3351,29.376,21100.0
2010-12-17 12:00:00,50.3,50.33,50.28,50.32,28300.0,29.3818,29.3993,29.3701,29.3935,28300.0
2010-12-17 12:30:00,50.32,50.34,50.28,50.34,9700.0,29.3935,29.4052,29.3701,29.4052,9700.0
2010-12-17 13:00:00,50.34,50.44,50.34,50.42,10200.0,29.4052,29.4636,29.4052,29.4519,10200.0
2010-12-17 13:30:00,50.41,50.51,50.37,50.5,10800.0,29.4461,29.5045,29.4227,29.4986,10800.0
2010-12-17 14:00:00,50.49,50.51,50.44,50.45,64600.0,29.4928,29.5045,29.4636,29.4694,64600.0
2010-12-17 14:30:00,50.45,50.46,50.42,50.44,13900.0,29.4694,29.4753,29.4519,29.4636,13900.0
2010-12-17 15:00:00,50.46,50.46,50.39,50.4,32400.0,29.4753,29.4753,29.4344,29.4402,32400.0
2010-12-17 15:30:00,50.39,50.44,50.35,50.4,126900.0,29.4344,29.4636,29.411,29.4402,126900.0
2010-12-20 09:30:00,50.75,50.77,50.67,50.69,43700.0,29.6447,29.6563,29.5979,29.6096,43700.0
2010-12-20 10:00:00,50.68,50.69,50.37,50.43,78600.0,29.6038,29.6096,29.4227,29.4577,78600.0
2010-12-20 10:30:00,50.43,50.53,50.38,50.39,49300.0,29.4577,29.5161,29.4285,29.4344,49300.0
2010-12-20 11:00:00,50.39,50.51,50.39,50.51,22700.0,29.4344,29.5045,29.4344,29.5045,22700.0
2010-12-20 11:30:00,50.51,50.55,50.47,50.55,20900.0,29.5045,29.5278,29.4811,29.5278,20900.0
2010-12-20 12:00:00,50.55,50.6,50.49,50.54,20900.0,29.5278,29.557,29.4928,29.522,20900.0
2010-12-20 12:30:00,50.56,50.64,50.49,50.63,14800.0,29.5337,29.5804,29.4928,29.5746,14800.0
2010-12-20 13:00:00,50.62,50.62,50.58,50.6,15200.0,29.5687,29.5687,29.5454,29.557,15200.0
2010-12-20 13:30:00,50.61,50.63,50.58,50.63,10800.0,29.5629,29.5746,29.5454,29.5746,10800.0
2010-12-20 14:00:00,50.62,50.73,50.61,50.61,30200.0,29.5687,29.633,29.5629,29.5629,30200.0
2010-12-20 14:30:00,50.63,50.64,50.57,50.58,91100.0,29.5746,29.5804,29.5395,29.5454,91100.0
2010-12-20 15:00:00,50.57,50.59,50.53,50.53,26500.0,29.5395,29.5512,29.5161,29.5161,26500.0
2010-12-20 15:30:00,50.54,50.58,50.48,50.49,98000.0,29.522,29.5454,29.4869,29.4928,98000.0
2010-12-21 09:30:00,51.03,51.1,51.0,51.04,76900.0,29.8082,29.8491,29.7907,29.8141,76900.0
2010-12-21 10:00:00,51.05,51.08,50.96,51.07,103400.0,29.8199,29.8374,29.7673,29.8316,103400.0
2010-12-21 10:30:00,51.06,51.08,51.03,51.04,37600.0,29.8257,29.8374,29.8082,29.8141,37600.0
2010-12-21 11:00:00,51.03,51.06,50.97,51.03,37200.0,29.8082,29.8257,29.7732,29.8082,37200.0
2010-12-21 11:30:00,51.02,51.1,50.97,50.99,49600.0,29.8024,29.8491,29.7732,29.7849,49600.0
2010-12-21 12:00:00,50.99,51.04,50.98,51.0,38500.0,29.7849,29.8141,29.779,29.7907,38500.0
2010-12-21 12:30:00,51.0,51.04,50.98,51.04,18600.0,29.7907,29.8141,29.779,29.8141,18600.0
2010-12-21 13:00:00,51.03,51.04,50.94,50.94,21700.0,29.8082,29.8141,29.7556,29.7556,21700.0
2010-12-21 13:30:00,50.94,50.97,50.93,50.96,22900.0,29.7556,29.7732,29.7498,29.7673,22900.0
2010-12-21 14:00:00,50.97,50.99,50.92,50.97,34700.0,29.7732,29.7849,29.744,29.7732,34700.0
2010-12-21 14:30:00,50.96,50.99,50.94,50.99,16100.0,29.7673,29.7849,29.7556,29.7849,16100.0
2010-12-21 15:00:00,50.99,51.01,50.98,50.99,34800.0,29.7849,29.7965,29.779,29.7849,34800.0
2010-12-21 15:30:00,50.99,51.04,50.98,51.0,148400.0,29.7849,29.8141,29.779,29.7907,148400.0
2010-12-22 09:30:00,48.68,48.7,48.61,48.65,139400.0,29.7811,29.7934,29.7383,29.7628,139400.0
2010-12-22 10:00:00,48.65,48.66,48.62,48.65,68600.0,29.7628,29.7689,29.7444,29.7628,68600.0
2010-12-22 10:30:00,48.65,48.65,48.62,48.64,41000.0,29.7628,29.7628,29.7444,29.7567,41000.0
2010-12-22 11:00:00,48.65,48.73,48.64,48.72,119800.0,29.7628,29.8117,29.7567,29.8056,119800.0
2010-12-22 11:30:00,48.72,48.72,48.64,48.67,84000.0,29.8056,29.8056,29.7567,29.775,84000.0
2010-12-22 12:00:00,48.67,48.69,48.63,48.67,64100.0,29.775,29.7872,29.7505,29.775,64100.0
2010-12-22 12:30:00,48.68,48.7,48.63,48.68,33000.0,29.7811,29.7934,29.7505,29.7811,33000.0
2010-12-22 13:00:00,48.68,48.68,48.62,48.64,53400.0,29.7811,29.7811,29.7444,29.7567,53400.0
2010-12-22 13:30:00,48.64,48.65,48.59,48.62,34100.0,29.7567,29.7628,29.7261,29.7444,34100.0
2010-12-22 14:00:00,48.64,48.67,48.62,48.65,63300.0,29.7567,29.775,29.7444,29.7628,63300.0
2010-12-22 14:30:00,48.64,48.69,48.62,48.66,80400.0,29.7567,29.7872,29.7444,29.7689,80400.0
2010-12-22 15:00:00,48.66,48.69,48.65,48.68,109000.0,29.7689,29.7872,29.7628,29.7811,109000.0
2010-12-22 15:30:00,48.68,48.75,48.65,48.75,204500.0,29.7811,29.824,29.7628,29.824,204500.0
2010-12-23 09:30:00,48.6,48.67,48.52,48.62,72300.0,29.7322,29.775,29.6832,29.7444,72300.0
2010-12-23 10:00:00,48.63,48.63,48.55,48.6,80500.0,29.7505,29.7505,29.7016,29.7322,80500.0
2010-12-23 10:30:00,48.59,48.64,48.58,48.62,29800.0,29.7261,29.7567,29.72,29.7444,29800.0
2010-12-23 11:00:00,48.61,48.75,48.58,48.73,70200.0,29.7383,29.824,29.72,29.8117,70200.0
2010-12-23 11:30:00,48.72,48.76,48.62,48.62,49700.0,29.8056,29.8301,29.7444,29.7444,49700.0
2010-12-23 12:00:00,48.63,48.67,48.62,48.66,11100.0,29.7505,29.775,29.7444,29.7689,11100.0
2010-12-23 12:30:00,48.67,48.74,48.65,48.67,33500.0,29.775,29.8178,29.7628,29.775,33500.0
2010-12-23 13:00:00,48.66,48.73,48.63,48.7,14900.0,29.7689,29.8117,29.7505,29.7934,14900.0
2010-12-23 13:30:00,48.71,48.72,48.69,48.69,41500.0,29.7995,29.8056,29.7872,29.7872,41500.0
2010-12-23 14:00:00,48.69,48.71,48.6,48.62,125900.0,29.7872,29.7995,29.7322,29.7444,125900.0
2010-12-23 14:30:00,48.62,48.69,48.62,48.69,30200.0,29.7444,29.7872,29.7444,29.7872,30200.0
2010-12-23 15:00:00,48.69,48.75,48.67,48.74,62500.0,29.7872,29.824,29.775,29.8178,62500.0
2010-12-23 15:30:00,48.73,48.76,48.66,48.72,82800.0,29.8117,29.8301,29.7689,29.8056,82800.0
2010-12-27 09:30:00,48.33,48.33,48.03,48.22,113100.0,29.567,29.567,29.3835,29.4997,113100.0
2010-12-27 10:00:00,48.23,48.31,48.22,48.3,40400.0,29.5058,29.5548,29.4997,29.5487,40400.0
2010-12-27 10:30:00,48.31,48.33,48.3,48.3,38000.0,29.5548,29.567,29.5487,29.5487,38000.0
2010-12-27 11:00:00,48.31,48.34,48.25,48.27,42700.0,29.5548,29.5731,29.5181,29.5303,42700.0
2010-12-27 11:30:00,48.27,48.27,48.19,48.23,24800.0,29.5303,29.5303,29.4814,29.5058,24800.0
2010-12-27 12:00:00,48.22,48.29,48.21,48.27,12100.0,29.4997,29.5425,29.4936,29.5303,12100.0
2010-12-27 12:30:00,48.27,48.29,48.22,48.24,17600.0,29.5303,29.5425,29.4997,29.512,17600.0
2010-12-27 13:00:00,48.26,48.37,48.21,48.35,32200.0,29.5242,29.5915,29.4936,29.5792,32200.0
2010-12-27 13:30:00,48.36,48.42,48.36,48.42,12900.0,29.5854,29.6221,29.5854,29.6221,12900.0
2010-12-27 14:00:00,48.42,48.43,48.37,48.37,29100.0,29.6221,29.6282,29.5915,29.5915,29100.0
2010-12-27 14:30:00,48.37,48.46,48.37,48.41,15400.0,29.5915,29.6465,29.5915,29.616,15400.0
2010-12-27 15:00:00,48.41,48.45,48.4,48.42,14800.0,29.616,29.6404,29.6098,29.6221,14800.0
2010-12-27 15:30:00,48.43,48.48,48.43,48.44,76500.0,29.6282,29.6588,29.6282,29.6343,76500.0
2010-12-28 09:30:00,48.61,48.65,48.39,48.39,169100.0,29.7383,29.7628,29.6037,29.6037,169100.0
2010-12-28 10:00:00,48.39,48.42,48.32,48.42,44500.0,29.6037,29.6221,29.5609,29.6221,44500.0
2010-12-28 10:30:00,48.43,48.46,48.36,48.36,30400.0,29.6282,29.6465,29.5854,29.5854,30400.0
2010-12-28 11:00:00,48.33,48.37,48.24,48.3,56900.0,29.567,29.5915,29.512,29.5487,56900.0
2010-12-28 11:30:00,48.29,48.32,48.25,48.3,29500.0,29.5425,29.5609,29.5181,29.5487,29500.0
2010-12-28 12:00:00,48.3,48.3,48.25,48.29,30100.0,29.5487,29.5487,29.5181,29.5425,30100.0
2010-12-28 12:30:00,48.29,48.38,48.28,48.37,23700.0,29.5425,29.5976,29.5364,29.5915,23700.0
2010-12-28 13:00:00,48.38,48.38,48.29,48.31,17300.0,29.5976,29.5976,29.5425,29.5548,17300.0
2010-12-28 13:30:00,48.32,48.34,48.27,48.27,55700.0,29.5609,29.5731,29.5303,29.5303,55700.0
2010-12-28 14:00:00,48.27,48.36,48.27,48.35,40300.0,29.5303,29.5854,29.5303,29.5792,40300.0
2010-12-28 14:30:00,48.35,48.35,48.32,48.34,7100.0,29.5792,29.5792,29.5609,29.5731,7100.0
2010-12-28 15:00:00,48.34,48.39,48.34,48.35,59500.0,29.5731,29.6037,29.5731,29.5792,59500.0
2010-12-28 15:30:00,48.36,48.38,48.31,48.33,44100.0,29.5854,29.5976,29.5548,29.567,44100.0
2010-12-29 09:30:00,48.71,48.75,48.61,48.65,127500.0,29.7995,29.824,29.7383,29.7628,127500.0
2010-12-29 10:00:00,48.65,48.72,48.65,48.69,39400.0,29.7628,29.8056,29.7628,29.7872,39400.0
2010-12-29 10:30:00,48.69,48.7,48.63,48.63,17000.0,29.7872,29.7934,29.7505,29.7505,17000.0
2010-12-29 11:00:00,48.63,49.01,48.57,48.65,23000.0,29.7505,29.983,29.7138,29.7628,23000.0
2010-12-29 11:30:00,48.65,48.79,48.65,48.72,32100.0,29.7628,29.8484,29.7628,29.8056,32100.0
2010-12-29 12:00:00,48.73,48.76,48.71,48.71,50000.0,29.8117,29.8301,29.7995,29.7995,50000.0
2010-12-29 12:30:00,48.71,48.79,48.7,48.78,5400.0,29.7995,29.8484,29.7934,29.8423,5400.0
2010-12-29 13:00:00,48.77,48.9,48.77,48.88,21700.0,29.8362,29.9157,29.8362,29.9035,21700.0
2010-12-29 13:30:00,48.88,48.89,48.85,48.85,13500.0,29.9035,29.9096,29.8851,29.8851,13500.0
2010-12-29 14:00:00,48.85,48.88,48.79,48.82,11500.0,29.8851,29.9035,29.8484,29.8668,11500.0
2010-12-29 14:30:00,48.82,48.86,48.82,48.84,5500.0,29.8668,29.8913,29.8668,29.879,5500.0
2010-12-29 15:00:00,48.85,48.96,48.85,48.92,23600.0,29.8851,29.9524,29.8851,29.928,23600.0
2010-12-29 15:30:00,48.93,48.94,48.82,48.83,129000.0,29.9341,29.9402,29.8668,29.8729,129000.0
2010-12-30 09:30:00,48.74,48.82,48.67,48.81,89100.0,29.8178,29.8668,29.775,29.8607,89100.0
2010-12-30 10:00:00,48.81,48.86,48.57,48.63,101000.0,29.8607,29.8913,29.7138,29.7505,101000.0
2010-12-30 10:30:00,48.62,48.62,48.55,48.55,18300.0,29.7444,29.7444,29.7016,29.7016,18300.0
2010-12-30 11:00:00,48.57,48.61,48.42,48.43,36600.0,29.7138,29.7383,29.6221,29.6282,36600.0
2010-12-30 11:30:00,48.46,48.49,48.34,48.37,59200.0,29.6465,29.6649,29.5731,29.5915,59200.0
2010-12-30 12:00:00,48.37,48.42,48.37,48.42,21400.0,29.5915,29.6221,29.5915,29.6221,21400.0
2010-12-30 12:30:00,48.43,48.49,48.42,48.48,23200.0,29.6282,29.6649,29.6221,29.6588,23200.0
2010-12-30 13:00:00,48.49,48.53,48.46,48.53,7900.0,29.6649,29.6894,29.6465,29.6894,7900.0
2010-12-30 13:30:00,48.53,48.59,48.53,48.59,16700.0,29.6894,29.7261,29.6894,29.7261,16700.0
2010-12-30 14:00:00,48.59,48.6,48.57,48.6,41000.0,29.7261,29.7322,29.7138,29.7322,41000.0
2010-12-30 14:30:00,48.59,48.6,48.57,48.57,14100.0,29.7261,29.7322,29.7138,29.7138,14100.0
2010-12-30 15:00:00,48.57,48.63,48.54,48.63,38300.0,29.7138,29.7505,29.6955,29.7505,38300.0
2010-12-30 15:30:00,48.64,48.67,48.54,48.6,96600.0,29.7567,29.775,29.6955,29.7322,96600.0
2010-12-31 09:30:00,48.54,48.75,48.54,48.69,73500.0,29.6955,29.824,29.6955,29.7872,73500.0
2010-12-31 10:00:00,48.71,48.82,48.68,48.82,24200.0,29.7995,29.8668,29.7811,29.8668,24200.0
2010-12-31 10:30:00,48.83,49.03,48.82,49.02,28100.0,29.8729,29.9953,29.8668,29.9891,28100.0
2010-12-31 11:00:00,49.01,49.02,48.88,48.98,15900.0,29.983,29.9891,29.9035,29.9647,15900.0
2010-12-31 11:30:00,48.97,49.05,48.94,48.97,13600.0,29.9585,30.0075,29.9402,29.9585,13600.0
2010-12-31 12:00:00,48.97,49.09,48.96,49.09,21700.0,29.9585,30.032,29.9524,30.032,21700.0
2010-12-31 12:30:00,49.11,49.11,48.98,49.01,18000.0,30.0442,30.0442,29.9647,29.983,18000.0
2010-12-31 13:00:00,49.01,49.03,48.96,49.03,12500.0,29.983,29.9953,29.9524,29.9953,12500.0
2010-12-31 13:30:00,49.01,49.07,49.01,49.07,22700.0,29.983,30.0197,29.983,30.0197,22700.0
2010-12-31 14:00:00,49.03,49.08,49.02,49.06,13500.0,29.9953,30.0258,29.9891,30.0136,13500.0
2010-12-31 14:30:00,49.06,49.08,49.0,49.08,22900.0,30.0136,30.0258,29.9769,30.0258,22900.0
2010-12-31 15:00:00,49.08,49.17,49.08,49.17,33900.0,30.0258,30.0809,30.0258,30.0809,33900.0
2010-12-31 15:30:00,49.16,49.18,48.93,49.04,278800.0,30.0748,30.087,29.9341,30.0014,278800.0
2011-01-03 09:30:00,49.07,49.29,49.07,49.21,113000.0,30.0197,30.1543,30.0197,30.1054,113000.0
2011-01-03 10:00:00,49.22,49.27,49.12,49.27,141200.0,30.1115,30.1421,30.0503,30.1421,141200.0
2011-01-03 10:30:00,49.27,49.3,49.12,49.3,256200.0,30.1421,30.1604,30.0503,30.1604,256200.0
2011-01-03 11:00:00,49.3,49.38,49.28,49.38,115200.0,30.1604,30.2094,30.1482,30.2094,115200.0
2011-01-03 11:30:00,49.38,49.47,49.34,49.4,50500.0,30.2094,30.2644,30.1849,30.2216,50500.0
2011-01-03 12:00:00,49.39,49.41,49.36,49.38,44200.0,30.2155,30.2277,30.1971,30.2094,44200.0
2011-01-03 12:30:00,49.39,49.41,49.37,49.39,10100.0,30.2155,30.2277,30.2033,30.2155,10100.0
2011-01-03 13:00:00,49.38,49.42,49.37,49.4,12900.0,30.2094,30.2338,30.2033,30.2216,12900.0
2011-01-03 13:30:00,49.39,49.43,49.38,49.39,21100.0,30.2155,30.24,30.2094,30.2155,21100.0
2011-01-03 14:00:00,49.4,49.4,49.3,49.3,229500.0,30.2216,30.2216,30.1604,30.1604,229500.0
2011-01-03 14:30:00,49.3,49.31,49.26,49.29,38800.0,30.1604,30.1665,30.136,30.1543,38800.0
2011-01-03 15:00:00,49.31,49.33,49.25,49.29,55700.0,30.1665,30.1788,30.1298,30.1543,55700.0
2011-01-03 15:30:00,49.29,49.33,49.23,49.27,242800.0,30.1543,30.1788,30.1176,30.1421,242800.0
2011-01-04 09:30:00,49.69,49.74,49.48,49.54,70100.0,30.399,30.4296,30.2706,30.3073,70100.0
2011-01-04 10:00:00,49.54,49.56,49.43,49.48,70800.0,30.3073,30.3195,30.24,30.2706,70800.0
2011-01-04 10:30:00,49.49,49.49,49.26,49.27,66700.0,30.2767,30.2767,30.136,30.1421,66700.0
2011-01-04 11:00:00,49.26,49.28,49.14,49.18,45900.0,30.136,30.1482,30.0625,30.087,45900.0
2011-01-04 11:30:00,49.17,49.3,49.16,49.16,66500.0,30.0809,30.1604,30.0748,30.0748,66500.0
2011-01-04 12:00:00,49.17,49.18,49.03,49.05,61700.0,30.0809,30.087,29.9953,30.0075,61700.0
2011-01-04 12:30:00,49.04,49.08,48.96,49.08,174900.0,30.0014,30.0258,29.9524,30.0258,174900.0
2011-01-04 13:00:00,49.08,49.11,49.06,49.11,39200.0,30.0258,30.0442,30.0136,30.0442,39200.0
2011-01-04 13:30:00,49.13,49.15,49.09,49.15,26200.0,30.0564,30.0687,30.032,30.0687,26200.0
2011-01-04 14:00:00,49.15,49.23,49.09,49.21,23600.0,30.0687,30.1176,30.032,30.1054,23600.0
2011-01-04 14:30:00,49.21,49.22,49.16,49.17,22600.0,30.1054,30.1115,30.0748,30.0809,22600.0
2011-01-04 15:00:00,49.17,49.22,49.16,49.2,43000.0,30.0809,30.1115,30.0748,30.0993,43000.0
2011-01-04 15:30:00,49.21,49.26,49.16,49.24,125800.0,30.1054,30.136,30.0748,30.1237,125800.0
2011-01-05 09:30:00,48.42,48.53,48.38,48.48,83100.0,29.6221,29.6894,29.5976,29.6588,83100.0
2011-01-05 10:00:00,48.49,48.63,48.42,48.43,81900.0,29.6649,29.7505,29.6221,29.6282,81900.0
2011-01-05 10:30:00,48.43,48.52,48.38,48.44,79900.0,29.6282,29.6832,29.5976,29.6343,79900.0
2011-01-05 11:00:00,48.45,48.67,48.42,48.66,49300.0,29.6404,29.775,29.6221,29.7689,49300.0
2011-01-05 11:30:00,48.64,48.76,48.64,48.72,47400.0,29.7567,29.8301,29.7567,29.8056,47400.0
2011-01-05 12:00:00,48.71,48.86,48.71,48.86,25400.0,29.7995,29.8913,29.7995,29.8913,25400.0
2011-01-05 12:30:00,48.86,48.87,48.83,48.86,19600.0,29.8913,29.8974,29.8729,29.8913,19600.0
2011-01-05 13:00:00,48.86,48.86,48.75,48.78,31700.0,29.8913,29.8913,29.824,29.8423,31700.0
2011-01-05 13:30:00,48.78,48.84,48.73,48.84,21500.0,29.8423,29.879,29.8117,29.879,21500.0
2011-01-05 14:00:00,48.84,48.88,48.81,48.81,26100.0,29.879,29.9035,29.8607,29.8607,26100.0
2011-01-05 14:30:00,48.81,48.84,48.74,48.84,24900.0,29.8607,29.879,29.8178,29.879,24900.0
2011-01-05 15:00:00,48.84,48.91,48.83,48.86,55700.0,29.879,29.9218,29.8729,29.8913,55700.0
2011-01-05 15:30:00,48.86,48.91,48.8,48.88,171300.0,29.8913,29.9218,29.8545,29.9035,171300.0
2011-01-06 09:30:00,48.98,48.99,48.86,48.86,134100.0,29.9647,29.9708,29.8913,29.8913,134100.0
2011-01-06 10:00:00,48.85,48.88,48.64,48.75,40900.0,29.8851,29.9035,29.7567,29.824,40900.0
2011-01-06 10:30:00,48.76,48.82,48.56,48.6,101400.0,29.8301,29.8668,29.7077,29.7322,101400.0
2011-01-06 11:00:00,48.59,48.59,48.3,48.36,52100.0,29.7261,29.7261,29.5487,29.5854,52100.0
2011-01-06 11:30:00,48.36,48.41,48.21,48.3,49200.0,29.5854,29.616,29.4936,29.5487,49200.0
2011-01-06 12:00:00,48.29,48.3,48.15,48.21,31000.0,29.5425,29.5487,29.4569,29.4936,31000.0
2011-01-06 12:30:00,48.2,48.31,48.16,48.29,20300.0,29.4875,29.5548,29.463,29.5425,20300.0
2011-01-06 13:00:00,48.27,48.27,48.12,48.12,30700.0,29.5303,29.5303,29.4385,29.4385,30700.0
2011-01-06 13:30:00,48.16,48.32,48.12,48.32,32800.0,29.463,29.5609,29.4385,29.5609,32800.0
2011-01-06 14:00:00,48.33,48.34,48.27,48.32,36900.0,29.567,29.5731,29.5303,29.5609,36900.0
2011-01-06 14:30:00,48.32,48.33,48.19,48.26,23700.0,29.5609,29.567,29.4814,29.5242,23700.0
2011-01-06 15:00:00,48.26,48.28,48.17,48.2,36300.0,29.5242,29.5364,29.4691,29.4875,36300.0
2011-01-06 15:30:00,48.21,48.32,48.18,48.26,148600.0,29.4936,29.5609,29.4752,29.5242,148600.0
2011-01-07 09:30:00,48.24,48.32,48.05,48.12,100900.0,29.512,29.5609,29.3957,29.4385,100900.0
2011-01-07 10:00:00,48.11,48.39,48.11,48.28,59100.0,29.4324,29.6037,29.4324,29.5364,59100.0
2011-01-07 10:30:00,48.3,48.37,48.13,48.18,48500.0,29.5487,29.5915,29.4447,29.4752,48500.0
2011-01-07 11:00:00,48.19,48.19,47.97,47.99,97200.0,29.4814,29.4814,29.3468,29.359,97200.0
2011-01-07 11:30:00,47.99,48.01,47.81,47.94,240200.0,29.359,29.3712,29.2489,29.3284,240200.0
2011-01-07 12:00:00,47.94,47.96,47.86,47.87,72400.0,29.3284,29.3407,29.2795,29.2856,72400.0
2011-01-07 12:30:00,47.87,47.88,47.64,47.76,63000.0,29.2856,29.2917,29.1449,29.2183,63000.0
2011-01-07 13:00:00,47.76,47.83,47.72,47.78,37100.0,29.2183,29.2611,29.1938,29.2305,37100.0
2011-01-07 13:30:00,47.78,47.86,47.76,47.79,36900.0,29.2305,29.2795,29.2183,29.2367,36900.0
2011-01-07 14:00:00,47.79,47.89,47.77,47.89,21500.0,29.2367,29.2978,29.2244,29.2978,21500.0
2011-01-07 14:30:00,47.88,47.95,47.84,47.9,25500.0,29.2917,29.3345,29.2672,29.3039,25500.0
2011-01-07 15:00:00,47.88,47.97,47.86,47.92,39800.0,29.2917,29.3468,29.2795,29.3162,39800.0
2011-01-07 15:30:00,47.93,47.98,47.86,47.88,186700.0,29.3223,29.3529,29.2795,29.2917,186700.0
2011-01-10 09:30:00,47.51,47.53,47.28,47.32,156400.0,29.0654,29.0776,28.9246,28.9491,156400.0
2011-01-10 10:00:00,47.28,47.46,47.28,47.45,58200.0,28.9246,29.0348,28.9246,29.0287,58200.0
2011-01-10 10:30:00,47.47,47.64,47.47,47.51,44100.0,29.0409,29.1449,29.0409,29.0654,44100.0
2011-01-10 11:00:00,47.51,47.57,47.44,47.52,50500.0,29.0654,29.1021,29.0225,29.0715,50500.0
2011-01-10 11:30:00,47.51,47.63,47.49,47.63,66700.0,29.0654,29.1388,29.0531,29.1388,66700.0
2011-01-10 12:00:00,47.64,47.72,47.58,47.7,54600.0,29.1449,29.1938,29.1082,29.1816,54600.0
2011-01-10 12:30:00,47.67,47.7,47.61,47.61,97800.0,29.1632,29.1816,29.1265,29.1265,97800.0
2011-01-10 13:00:00,47.62,47.69,47.59,47.68,30100.0,29.1327,29.1755,29.1143,29.1694,30100.0
2011-01-10 13:30:00,47.7,47.74,47.67,47.67,30500.0,29.1816,29.2061,29.1632,29.1632,30500.0
2011-01-10 14:00:00,47.66,47.69,47.61,47.68,15100.0,29.1571,29.1755,29.1265,29.1694,15100.0
2011-01-10 14:30:00,47.69,47.71,47.63,47.71,11000.0,29.1755,29.1877,29.1388,29.1877,11000.0
2011-01-10 15:00:00,47.7,47.73,47.64,47.72,41800.0,29.1816,29.1999,29.1449,29.1938,41800.0
2011-01-10 15:30:00,47.72,47.76,47.68,47.71,128800.0,29.1938,29.2183,29.1694,29.1877,128800.0
2011-01-11 09:30:00,48.0,48.07,47.82,47.82,122800.0,29.3651,29.4079,29.255,29.255,122800.0
2011-01-11 10:00:00,47.82,47.97,47.8,47.96,67100.0,29.255,29.3468,29.2428,29.3407,67100.0
2011-01-11 10:30:00,47.95,48.02,47.92,48.01,67100.0,29.3345,29.3774,29.3162,29.3712,67100.0
2011-01-11 11:00:00,48.02,48.18,48.02,48.17,65000.0,29.3774,29.4752,29.3774,29.4691,65000.0
2011-01-11 11:30:00,48.18,48.2,48.11,48.16,77500.0,29.4752,29.4875,29.4324,29.463,77500.0
2011-01-11 12:00:00,48.16,48.19,48.12,48.15,46700.0,29.463,29.4814,29.4385,29.4569,46700.0
2011-01-11 12:30:00,48.14,48.16,48.13,48.15,50800.0,29.4508,29.463,29.4447,29.4569,50800.0
2011-01-11 13:00:00,48.15,48.15,47.98,48.04,38600.0,29.4569,29.4569,29.3529,29.3896,38600.0
2011-01-11 13:30:00,48.05,48.09,47.96,47.96,51700.0,29.3957,29.4202,29.3407,29.3407,51700.0
2011-01-11 14:00:00,47.96,48.09,47.92,48.08,45400.0,29.3407,29.4202,29.3162,29.4141,45400.0
2011-01-11 14:30:00,48.09,48.16,48.06,48.13,63900.0,29.4202,29.463,29.4018,29.4447,63900.0
2011-01-11 15:00:00,48.13,48.15,48.09,48.11,53600.0,29.4447,29.4569,29.4202,29.4324,53600.0
2011-01-11 15:30:00,48.12,48.22,48.08,48.18,174300.0,29.4385,29.4997,29.4141,29.4752,174300.0
2011-01-12 09:30:00,48.94,48.98,48.82,48.92,75900.0,29.9402,29.9647,29.8668,29.928,75900.0
2011-01-12 10:00:00,48.93,49.08,48.89,49.04,151200.0,29.9341,30.0258,29.9096,30.0014,151200.0
2011-01-12 10:30:00,49.04,49.11,48.98,49.11,52600.0,30.0014,30.0442,29.9647,30.0442,52600.0
2011-01-12 11:00:00,49.12,49.24,49.09,49.13,61800.0,30.0503,30.1237,30.032,30.0564,61800.0
2011-01-12 11:30:00,49.15,49.21,49.14,49.18,47400.0,30.0687,30.1054,30.0625,30.087,47400.0
2011-01-12 12:00:00,49.18,49.47,49.18,49.45,83600.0,30.087,30.2644,30.087,30.2522,83600.0
2011-01-12 12:30:00,49.44,49.46,49.3,49.3,23700.0,30.2461,30.2583,30.1604,30.1604,23700.0
2011-01-12 13:00:00,49.29,49.46,49.29,49.43,49800.0,30.1543,30.2583,30.1543,30.24,49800.0
2011-01-12 13:30:00,49.41,49.47,49.39,49.47,28000.0,30.2277,30.2644,30.2155,30.2644,28000.0
2011-01-12 14:00:00,49.48,49.5,49.4,49.49,53200.0,30.2706,30.2828,30.2216,30.2767,53200.0
2011-01-12 14:30:00,49.49,49.52,49.47,49.51,50100.0,30.2767,30.295,30.2644,30.2889,50100.0
2011-01-12 15:00:00,49.49,49.52,49.4,49.42,70100.0,30.2767,30.295,30.2216,30.2338,70100.0
2011-01-12 15:30:00,49.42,49.59,49.39,49.59,286200.0,30.2338,30.3378,30.2155,30.3378,286200.0
2011-01-13 09:30:00,49.98,50.01,49.78,49.86,109900.0,30.5764,30.5948,30.4541,30.503,109900.0
2011-01-13 10:00:00,49.84,49.93,49.71,49.89,57300.0,30.4908,30.5458,30.4113,30.5214,57300.0
2011-01-13 10:30:00,49.87,49.93,49.85,49.9,25600.0,30.5091,30.5458,30.4969,30.5275,25600.0
2011-01-13 11:00:00,49.91,49.95,49.84,49.94,35200.0,30.5336,30.5581,30.4908,30.552,35200.0
2011-01-13 11:30:00,49.93,50.06,49.93,49.94,66000.0,30.5458,30.6254,30.5458,30.552,66000.0
2011-01-13 12:00:00,49.93,50.01,49.93,49.96,34200.0,30.5458,30.5948,30.5458,30.5642,34200.0
2011-01-13 12:30:00,49.96,49.99,49.87,49.87,72900.0,30.5642,30.5826,30.5091,30.5091,72900.0
2011-01-13 13:00:00,49.87,49.89,49.82,49.85,62500.0,30.5091,30.5214,30.4786,30.4969,62500.0
2011-01-13 13:30:00,49.88,49.9,49.81,49.84,61000.0,30.5153,30.5275,30.4724,30.4908,61000.0
2011-01-13 14:00:00,49.85,49.88,49.73,49.76,134900.0,30.4969,30.5153,30.4235,30.4418,134900.0
2011-01-13 14:30:00,49.76,49.77,49.66,49.67,81600.0,30.4418,30.448,30.3807,30.3868,81600.0
2011-01-13 15:00:00,49.67,49.73,49.63,49.64,77900.0,30.3868,30.4235,30.3623,30.3684,77900.0
2011-01-13 15:30:00,49.64,49.76,49.6,49.76,75700.0,30.3684,30.4418,30.344,30.4418,75700.0
2011-01-14 09:30:00,49.68,49.82,49.61,49.8,114300.0,30.3929,30.4786,30.3501,30.4663,114300.0
2011-01-14 10:00:00,49.8,49.94,49.8,49.8,59600.0,30.4663,30.552,30.4663,30.4663,59600.0
2011-01-14 10:30:00,49.78,50.0,49.78,49.93,54700.0,30.4541,30.5887,30.4541,30.5458,54700.0
2011-01-14 11:00:00,49.93,50.02,49.89,49.93,47000.0,30.5458,30.6009,30.5214,30.5458,47000.0
2011-01-14 11:30:00,49.93,49.95,49.81,49.84,53900.0,30.5458,30.5581,30.4724,30.4908,53900.0
2011-01-14 12:00:00,49.83,50.03,49.82,49.96,108600.0,30.4847,30.607,30.4786,30.5642,108600.0
2011-01-14 12:30:00,49.95,50.04,49.94,49.94,88100.0,30.5581,30.6131,30.552,30.552,88100.0
2011-01-14 13:00:00,49.93,49.97,49.92,49.96,45800.0,30.5458,30.5703,30.5397,30.5642,45800.0
2011-01-14 13:30:00,49.95,50.12,49.94,50.08,64900.0,30.5581,30.6621,30.552,30.6376,64900.0
2011-01-14 14:00:00,50.09,50.18,50.08,50.14,57700.0,30.6437,30.6988,30.6376,30.6743,57700.0
2011-01-14 14:30:00,50.13,50.16,50.08,50.09,69800.0,30.6682,30.6866,30.6376,30.6437,69800.0
2011-01-14 15:00:00,50.09,50.15,50.04,50.11,87000.0,30.6437,30.6804,30.6131,30.656,87000.0
2011-01-14 15:30:00,50.11,50.27,50.09,50.25,163100.0,30.656,30.7539,30.6437,30.7416,163100.0
2011-01-18 09:30:00,50.54,50.78,50.52,50.61,202000.0,30.919,31.0659,30.9068,30.9619,202000.0
2011-01-18 10:00:00,50.64,50.76,50.58,50.69,77800.0,30.9802,31.0536,30.9435,31.0108,77800.0
2011-01-18 10:30:00,50.71,50.73,50.45,50.49,72800.0,31.023,31.0353,30.864,30.8884,72800.0
2011-01-18 11:00:00,50.49,50.63,50.49,50.62,45200.0,30.8884,30.9741,30.8884,30.968,45200.0
2011-01-18 11:30:00,50.6,50.65,50.58,50.61,45800.0,30.9557,30.9863,30.9435,30.9619,45800.0
2011-01-18 12:00:00,50.61,50.62,50.49,50.51,22300.0,30.9619,30.968,30.8884,30.9007,22300.0
2011-01-18 12:30:00,50.49,50.52,50.44,50.45,32300.0,30.8884,30.9068,30.8579,30.864,32300.0
2011-01-18 13:00:00,50.46,50.53,50.45,50.51,21100.0,30.8701,30.9129,30.864,30.9007,21100.0
2011-01-18 13:30:00,50.52,50.57,50.5,50.51,11700.0,30.9068,30.9374,30.8946,30.9007,11700.0
2011-01-18 14:00:00,50.51,50.53,50.49,50.51,19800.0,30.9007,30.9129,30.8884,30.9007,19800.0
2011-01-18 14:30:00,50.51,50.55,50.45,50.55,111000.0,30.9007,30.9251,30.864,30.9251,111000.0
2011-01-18 15:00:00,50.56,50.58,50.46,50.52,67000.0,30.9313,30.9435,30.8701,30.9068,67000.0
2011-01-18 15:30:00,50.5,50.6,50.5,50.6,207900.0,30.8946,30.9557,30.8946,30.9557,207900.0
2011-01-19 09:30:00,50.71,50.74,50.48,50.52,58000.0,31.023,31.0414,30.8823,30.9068,58000.0
2011-01-19 10:00:00,50.49,50.57,50.33,50.33,73000.0,30.8884,30.9374,30.7906,30.7906,73000.0
2011-01-19 10:30:00,50.33,50.37,50.21,50.27,49900.0,30.7906,30.815,30.7171,30.7539,49900.0
2011-01-19 11:00:00,50.29,50.3,50.17,50.19,35800.0,30.7661,30.7722,30.6927,30.7049,35800.0
2011-01-19 11:30:00,50.21,50.28,50.2,50.24,78500.0,30.7171,30.76,30.711,30.7355,78500.0
2011-01-19 12:00:00,50.23,50.32,50.21,50.23,50800.0,30.7294,30.7844,30.7171,30.7294,50800.0
2011-01-19 12:30:00,50.23,50.24,50.14,50.2,31600.0,30.7294,30.7355,30.6743,30.711,31600.0
2011-01-19 13:00:00,50.21,50.32,50.17,50.32,50700.0,30.7171,30.7844,30.6927,30.7844,50700.0
2011-01-19 13:30:00,50.33,50.36,50.22,50.26,13300.0,30.7906,30.8089,30.7233,30.7477,13300.0
2011-01-19 14:00:00,50.27,50.27,50.16,50.17,27900.0,30.7539,30.7539,30.6866,30.6927,27900.0
2011-01-19 14:30:00,50.16,50.17,49.99,50.03,80100.0,30.6866,30.6927,30.5826,30.607,80100.0
2011-01-19 15:00:00,50.06,50.12,49.99,50.06,37700.0,30.6254,30.6621,30.5826,30.6254,37700.0
2011-01-19 15:30:00,50.04,50.12,49.98,50.11,278300.0,30.6131,30.6621,30.5764,30.656,278300.0
2011-01-20 09:30:00,49.68,49.79,49.54,49.78,185900.0,30.3929,30.4602,30.3073,30.4541,185900.0
2011-01-20 10:00:00,49.75,49.8,49.46,49.54,82000.0,30.4357,30.4663,30.2583,30.3073,82000.0
2011-01-20 10:30:00,49.54,49.56,49.27,49.33,141700.0,30.3073,30.3195,30.1421,30.1788,141700.0
2011-01-20 11:00:00,49.31,49.48,49.31,49.41,62800.0,30.1665,30.2706,30.1665,30.2277,62800.0
2011-01-20 11:30:00,49.41,49.6,49.36,49.58,21600.0,30.2277,30.344,30.1971,30.3317,21600.0
2011-01-20 12:00:00,49.63,49.69,49.59,49.66,32300.0,30.3623,30.399,30.3378,30.3807,32300.0
2011-01-20 12:30:00,49.68,49.74,49.65,49.73,24200.0,30.3929,30.4296,30.3746,30.4235,24200.0
2011-01-20 13:00:00,49.72,49.72,49.6,49.65,97300.0,30.4174,30.4174,30.344,30.3746,97300.0
2011-01-20 13:30:00,49.65,49.75,49.64,49.75,22600.0,30.3746,30.4357,30.3684,30.4357,22600.0
2011-01-20 14:00:00,49.75,49.9,49.72,49.88,127000.0,30.4357,30.5275,30.4174,30.5153,127000.0
2011-01-20 14:30:00,49.89,49.98,49.87,49.9,57300.0,30.5214,30.5764,30.5091,30.5275,57300.0
2011-01-20 15:00:00,49.86,49.88,49.81,49.82,143000.0,30.503,30.5153,30.4724,30.4786,143000.0
2011-01-20 15:30:00,49.81,49.88,49.78,49.79,249400.0,30.4724,30.5153,30.4541,30.4602,249400.0
2011-01-21 09:30:00,50.52,50.68,50.52,50.67,241600.0,30.9068,31.0047,30.9068,30.9986,241600.0
2011-01-21 10:00:00,50.69,50.71,50.48,50.48,52900.0,31.0108,31.023,30.8823,30.8823,52900.0
2011-01-21 10:30:00,50.47,50.57,50.4,50.42,111200.0,30.8762,30.9374,30.8334,30.8456,111200.0
2011-01-21 11:00:00,50.4,50.51,50.33,50.44,79200.0,30.8334,30.9007,30.7906,30.8579,79200.0
2011-01-21 11:30:00,50.42,50.46,50.26,50.32,57300.0,30.8456,30.8701,30.7477,30.7844,57300.0
2011-01-21 12:00:00,50.32,50.43,50.28,50.43,12100.0,30.7844,30.8517,30.76,30.8517,12100.0
2011-01-21 12:30:00,50.43,50.45,50.3,50.38,14500.0,30.8517,30.864,30.7722,30.8211,14500.0
2011-01-21 13:00:00,50.36,50.44,50.33,50.4,19000.0,30.8089,30.8579,30.7906,30.8334,19000.0
2011-01-21 13:30:00,50.4,50.48,50.39,50.48,25200.0,30.8334,30.8823,30.8273,30.8823,25200.0
2011-01-21 14:00:00,50.48,50.5,50.42,50.43,17300.0,30.8823,30.8946,30.8456,30.8517,17300.0
2011-01-21 14:30:00,50.44,50.5,50.44,50.46,72400.0,30.8579,30.8946,30.8579,30.8701,72400.0
2011-01-21 15:00:00,50.45,50.53,50.45,50.46,50900.0,30.864,30.9129,30.864,30.8701,50900.0
2011-01-21 15:30:00,50.45,50.51,50.42,50.5,155900.0,30.864,30.9007,30.8456,30.8946,155900.0
2011-01-24 09:30:00,50.37,50.64,50.34,50.52,273600.0,30.815,30.9802,30.7967,30.9068,273600.0
2011-01-24 10:00:00,50.53,50.65,50.49,50.61,39600.0,30.9129,30.9863,30.8884,30.9619,39600.0
2011-01-24 10:30:00,50.58,50.88,50.58,50.86,158600.0,30.9435,31.127,30.9435,31.1148,158600.0
2011-01-24 11:00:00,50.85,50.94,50.81,50.9,76500.0,31.1087,31.1637,31.0842,31.1393,76500.0
2011-01-24 11:30:00,50.9,50.95,50.81,50.82,88900.0,31.1393,31.1699,31.0842,31.0903,88900.0
2011-01-24 12:00:00,50.84,50.96,50.83,50.87,25300.0,31.1026,31.176,31.0964,31.1209,25300.0
2011-01-24 12:30:00,50.88,50.95,50.86,50.86,30000.0,31.127,31.1699,31.1148,31.1148,30000.0
2011-01-24 13:00:00,50.88,50.92,50.85,50.89,26200.0,31.127,31.1515,31.1087,31.1332,26200.0
2011-01-24 13:30:00,50.9,50.96,50.86,50.93,70500.0,31.1393,31.176,31.1148,31.1576,70500.0
2011-01-24 14:00:00,50.93,50.97,50.89,50.89,51100.0,31.1576,31.1821,31.1332,31.1332,51100.0
2011-01-24 14:30:00,50.9,50.93,50.84,50.85,138800.0,31.1393,31.1576,31.1026,31.1087,138800.0
2011-01-24 15:00:00,50.84,50.92,50.81,50.84,63200.0,31.1026,31.1515,31.0842,31.1026,63200.0
2011-01-24 15:30:00,50.85,50.96,50.85,50.95,108800.0,31.1087,31.176,31.1087,31.1699,108800.0
2011-01-25 09:30:00,50.42,50.57,50.34,50.55,153200.0,30.8456,30.9374,30.7967,30.9251,153200.0
2011-01-25 10:00:00,50.58,50.65,50.34,50.51,67800.0,30.9435,30.9863,30.7967,30.9007,67800.0
2011-01-25 10:30:00,50.5,50.69,50.5,50.66,22700.0,30.8946,31.0108,30.8946,30.9924,22700.0
2011-01-25 11:00:00,50.63,50.65,50.31,50.36,64400.0,30.9741,30.9863,30.7783,30.8089,64400.0
2011-01-25 11:30:00,50.36,50.47,50.32,50.47,46200.0,30.8089,30.8762,30.7844,30.8762,46200.0
2011-01-25 12:00:00,50.45,50.65,50.45,50.63,23600.0,30.864,30.9863,30.864,30.9741,23600.0
2011-01-25 12:30:00,50.63,50.65,50.59,50.6,18000.0,30.9741,30.9863,30.9496,30.9557,18000.0
2011-01-25 13:00:00,50.61,50.62,50.54,50.55,18200.0,30.9619,30.968,30.919,30.9251,18200.0
2011-01-25 13:30:00,50.55,50.64,50.53,50.63,14500.0,30.9251,30.9802,30.9129,30.9741,14500.0
2011-01-25 14:00:00,50.62,50.62,50.44,50.51,57100.0,30.968,30.968,30.8579,30.9007,57100.0
2011-01-25 14:30:00,50.49,50.6,50.47,50.55,37300.0,30.8884,30.9557,30.8762,30.9251,37300.0
2011-01-25 15:00:00,50.56,50.78,50.55,50.78,38800.0,30.9313,31.0659,30.9251,31.0659,38800.0
2011-01-25 15:30:00,50.78,50.83,50.67,50.82,156100.0,31.0659,31.0964,30.9986,31.0903,156100.0
2011-01-26 09:30:00,51.07,51.1,50.93,51.04,156600.0,31.2433,31.2616,31.1576,31.2249,156600.0
2011-01-26 10:00:00,51.08,51.18,50.97,51.16,254200.0,31.2494,31.3106,31.1821,31.2983,254200.0
2011-01-26 10:30:00,51.15,51.24,51.07,51.1,84200.0,31.2922,31.3473,31.2433,31.2616,84200.0
2011-01-26 11:00:00,51.12,51.14,50.97,50.99,41000.0,31.2739,31.2861,31.1821,31.1943,41000.0
2011-01-26 11:30:00,50.98,51.12,50.95,51.07,69900.0,31.1882,31.2739,31.1699,31.2433,69900.0
2011-01-26 12:00:00,51.08,51.1,51.01,51.06,33300.0,31.2494,31.2616,31.2066,31.2372,33300.0
2011-01-26 12:30:00,51.06,51.09,51.03,51.08,18900.0,31.2372,31.2555,31.2188,31.2494,18900.0
2011-01-26 13:00:00,51.09,51.13,51.04,51.1,473000.0,31.2555,31.28,31.2249,31.2616,473000.0
2011-01-26 13:30:00,51.11,51.15,51.06,51.11,109900.0,31.2677,31.2922,31.2372,31.2677,109900.0
2011-01-26 14:00:00,51.12,51.22,50.91,50.94,84700.0,31.2739,31.335,31.1454,31.1637,84700.0
2011-01-26 14:30:00,50.98,51.22,50.98,51.18,68900.0,31.1882,31.335,31.1882,31.3106,68900.0
2011-01-26 15:00:00,51.17,51.23,51.08,51.12,260500.0,31.3044,31.3412,31.2494,31.2739,260500.0
2011-01-26 15:30:00,51.12,51.23,51.08,51.15,168600.0,31.2739,31.3412,31.2494,31.2922,168600.0
2011-01-27 09:30:00,51.43,51.46,51.3,51.44,788400.0,31.4635,31.4819,31.384,31.4696,788400.0
2011-01-27 10:00:00,51.43,51.46,51.32,51.46,41700.0,31.4635,31.4819,31.3962,31.4819,41700.0
2011-01-27 10:30:00,51.47,51.54,51.43,51.46,46000.0,31.488,31.5308,31.4635,31.4819,46000.0
2011-01-27 11:00:00,51.46,51.46,51.19,51.23,176300.0,31.4819,31.4819,31.3167,31.3412,176300.0
2011-01-27 11:30:00,51.22,51.3,51.18,51.23,147300.0,31.335,31.384,31.3106,31.3412,147300.0
2011-01-27 12:00:00,51.24,51.34,51.23,51.32,24800.0,31.3473,31.4084,31.3412,31.3962,24800.0
2011-01-27 12:30:00,51.31,51.37,51.29,51.33,22100.0,31.3901,31.4268,31.3779,31.4023,22100.0
2011-01-27 13:00:00,51.33,51.36,51.31,51.36,20000.0,31.4023,31.4207,31.3901,31.4207,20000.0
2011-01-27 13:30:00,51.36,51.44,51.34,51.43,108600.0,31.4207,31.4696,31.4084,31.4635,108600.0
2011-01-27 14:00:00,51.43,51.47,51.4,51.4,98200.0,31.4635,31.488,31.4452,31.4452,98200.0
2011-01-27 14:30:00,51.38,51.47,51.36,51.46,38700.0,31.4329,31.488,31.4207,31.4819,38700.0
2011-01-27 15:00:00,51.46,51.46,51.39,51.45,17700.0,31.4819,31.4819,31.439,31.4757,17700.0
2011-01-27 15:30:00,51.45,51.52,51.42,51.48,147900.0,31.4757,31.5186,31.4574,31.4941,147900.0
2011-01-28 09:30:00,51.14,51.25,51.07,51.14,83600.0,31.2861,31.3534,31.2433,31.2861,83600.0
2011-01-28 10:00:00,51.14,51.16,50.72,50.77,86100.0,31.2861,31.2983,31.0291,31.0597,86100.0
2011-01-28 10:30:00,50.74,50.78,50.56,50.59,68900.0,31.0414,31.0659,30.9313,30.9496,68900.0
2011-01-28 11:00:00,50.55,50.61,50.48,50.54,40500.0,30.9251,30.9619,30.8823,30.919,40500.0
2011-01-28 11:30:00,50.53,50.56,50.21,50.29,46400.0,30.9129,30.9313,30.7171,30.7661,46400.0
2011-01-28 12:00:00,50.27,50.29,50.11,50.22,51700.0,30.7539,30.7661,30.656,30.7233,51700.0
2011-01-28 12:30:00,50.21,50.36,50.21,50.35,27600.0,30.7171,30.8089,30.7171,30.8028,27600.0
2011-01-28 13:00:00,50.33,50.33,50.13,50.14,121400.0,30.7906,30.7906,30.6682,30.6743,121400.0
2011-01-28 13:30:00,50.15,50.28,50.06,50.26,112500.0,30.6804,30.76,30.6254,30.7477,112500.0
2011-01-28 14:00:00,50.26,50.33,50.21,50.26,68500.0,30.7477,30.7906,30.7171,30.7477,68500.0
2011-01-28 14:30:00,50.25,50.32,50.17,50.29,83600.0,30.7416,30.7844,30.6927,30.7661,83600.0
2011-01-28 15:00:00,50.28,50.32,50.18,50.18,384600.0,30.76,30.7844,30.6988,30.6988,384600.0
2011-01-28 15:30:00,50.18,50.25,50.12,50.16,956200.0,30.6988,30.7416,30.6621,30.6866,956200.0
2011-01-31 09:30:00,50.65,50.76,50.62,50.67,127500.0,30.9863,31.0536,30.968,30.9986,127500.0
2011-01-31 10:00:00,50.66,50.91,50.64,50.91,37900.0,30.9924,31.1454,30.9802,31.1454,37900.0
2011-01-31 10:30:00,50.92,50.94,50.82,50.83,69000.0,31.1515,31.1637,31.0903,31.0964,69000.0
2011-01-31 11:00:00,50.84,50.89,50.76,50.83,55500.0,31.1026,31.1332,31.0536,31.0964,55500.0
2011-01-31 11:30:00,50.83,50.85,50.7,50.8,61500.0,31.0964,31.1087,31.0169,31.0781,61500.0
2011-01-31 12:00:00,50.8,51.01,50.79,51.0,90200.0,31.0781,31.2066,31.072,31.2004,90200.0
2011-01-31 12:30:00,51.0,51.0,50.89,50.94,37800.0,31.2004,31.2004,31.1332,31.1637,37800.0
2011-01-31 13:00:00,50.94,50.99,50.89,50.9,66000.0,31.1637,31.1943,31.1332,31.1393,66000.0
2011-01-31 13:30:00,50.89,50.89,50.78,50.85,72200.0,31.1332,31.1332,31.0659,31.1087,72200.0
2011-01-31 14:00:00,50.85,50.87,50.74,50.75,54500.0,31.1087,31.1209,31.0414,31.0475,54500.0
2011-01-31 14:30:00,50.75,50.81,50.68,50.81,45400.0,31.0475,31.0842,31.0047,31.0842,45400.0
2011-01-31 15:00:00,50.8,50.85,50.77,50.79,71900.0,31.0781,31.1087,31.0597,31.072,71900.0
2011-01-31 15:30:00,50.78,50.91,50.77,50.87,346200.0,31.0659,31.1454,31.0597,31.1209,346200.0
2011-02-01 09:30:00,51.49,51.67,51.41,51.61,194500.0,31.5002,31.6103,31.4513,31.5736,194500.0
2011-02-01 10:00:00,51.63,51.73,51.49,51.69,86300.0,31.5859,31.647,31.5002,31.6226,86300.0
2011-02-01 10:30:00,51.69,51.84,51.65,51.82,74000.0,31.6226,31.7143,31.5981,31.7021,74000.0
2011-02-01 11:00:00,51.8,51.85,51.69,51.7,49400.0,31.6899,31.7205,31.6226,31.6287,49400.0
2011-02-01 11:30:00,51.69,51.89,51.69,51.84,149600.0,31.6226,31.7449,31.6226,31.7143,149600.0
2011-02-01 12:00:00,51.85,52.06,51.84,52.0,49900.0,31.7205,31.8489,31.7143,31.8122,49900.0
2011-02-01 12:30:00,52.0,52.14,51.98,52.13,43100.0,31.8122,31.8979,31.8,31.8917,43100.0
2011-02-01 13:00:00,52.13,52.15,52.1,52.11,28400.0,31.8917,31.904,31.8734,31.8795,28400.0
2011-02-01 13:30:00,52.1,52.11,52.02,52.02,41200.0,31.8734,31.8795,31.8245,31.8245,41200.0
2011-02-01 14:00:00,52.03,52.06,52.01,52.01,9200.0,31.8306,31.8489,31.8183,31.8183,9200.0
2011-02-01 14:30:00,52.02,52.07,51.99,52.01,25400.0,31.8245,31.855,31.8061,31.8183,25400.0
2011-02-01 15:00:00,52.02,52.09,51.99,52.08,80100.0,31.8245,31.8673,31.8061,31.8612,80100.0
2011-02-01 15:30:00,52.08,52.16,52.04,52.07,142800.0,31.8612,31.9101,31.8367,31.855,142800.0
2011-02-02 09:30:00,51.84,51.91,51.7,51.87,64000.0,31.7143,31.7572,31.6287,31.7327,64000.0
2011-02-02 10:00:00,51.86,51.95,51.76,51.95,27600.0,31.7266,31.7816,31.6654,31.7816,27600.0
2011-02-02 10:30:00,51.95,52.0,51.9,51.91,29300.0,31.7816,31.8122,31.751,31.7572,29300.0
2011-02-02 11:00:00,51.88,51.96,51.86,51.93,30800.0,31.7388,31.7877,31.7266,31.7694,30800.0
2011-02-02 11:30:00,51.93,51.98,51.8,51.82,391200.0,31.7694,31.8,31.6899,31.7021,391200.0
2011-02-02 12:00:00,51.83,51.83,51.66,51.66,162900.0,31.7082,31.7082,31.6042,31.6042,162900.0
2011-02-02 12:30:00,51.67,51.77,51.67,51.77,12000.0,31.6103,31.6715,31.6103,31.6715,12000.0
2011-02-02 13:00:00,51.78,51.81,51.77,51.77,29100.0,31.6776,31.696,31.6715,31.6715,29100.0
2011-02-02 13:30:00,51.77,51.78,51.66,51.66,182100.0,31.6715,31.6776,31.6042,31.6042,182100.0
2011-02-02 14:00:00,51.66,51.73,51.62,51.71,156600.0,31.6042,31.647,31.5797,31.6348,156600.0
2011-02-02 14:30:00,51.71,51.8,51.69,51.79,45700.0,31.6348,31.6899,31.6226,31.6837,45700.0
2011-02-02 15:00:00,51.78,51.84,51.74,51.76,87000.0,31.6776,31.7143,31.6532,31.6654,87000.0
2011-02-02 15:30:00,51.74,51.78,51.72,51.78,217200.0,31.6532,31.6776,31.6409,31.6776,217200.0
2011-02-03 09:30:00,51.41,51.51,51.27,51.37,56400.0,31.4513,31.5125,31.3656,31.4268,56400.0
2011-02-03 10:00:00,51.36,51.38,50.99,51.2,71600.0,31.4207,31.4329,31.1943,31.3228,71600.0
2011-02-03 10:30:00,51.19,51.28,51.1,51.23,19900.0,31.3167,31.3717,31.2616,31.3412,19900.0
2011-02-03 11:00:00,51.21,51.31,51.09,51.31,30800.0,31.3289,31.3901,31.2555,31.3901,30800.0
2011-02-03 11:30:00,51.31,51.49,51.3,51.48,23600.0,31.3901,31.5002,31.384,31.4941,23600.0
2011-02-03 12:00:00,51.48,51.51,51.4,51.47,17400.0,31.4941,31.5125,31.4452,31.488,17400.0
2011-02-03 12:30:00,51.48,51.49,51.43,51.45,28400.0,31.4941,31.5002,31.4635,31.4757,28400.0
2011-02-03 13:00:00,51.46,51.48,51.41,51.42,34200.0,31.4819,31.4941,31.4513,31.4574,34200.0
2011-02-03 13:30:00,51.42,51.42,51.33,51.36,23900.0,31.4574,31.4574,31.4023,31.4207,23900.0
2011-02-03 14:00:00,51.35,51.4,51.3,51.37,56700.0,31.4146,31.4452,31.384,31.4268,56700.0
2011-02-03 14:30:00,51.37,51.51,51.36,51.46,98600.0,31.4268,31.5125,31.4207,31.4819,98600.0
2011-02-03 15:00:00,51.48,51.53,51.47,51.5,37500.0,31.4941,31.5247,31.488,31.5063,37500.0
2011-02-03 15:30:00,51.5,51.64,51.5,51.62,107900.0,31.5063,31.592,31.5063,31.5797,107900.0
2011-02-04 09:30:00,51.37,51.37,51.09,51.16,73000.0,31.4268,31.4268,31.2555,31.2983,73000.0
2011-02-04 10:00:00,51.16,51.3,51.13,51.27,68900.0,31.2983,31.384,31.28,31.3656,68900.0
2011-02-04 10:30:00,51.27,51.27,51.0,51.1,51800.0,31.3656,31.3656,31.2004,31.2616,51800.0
2011-02-04 11:00:00,51.1,51.22,51.05,51.22,46400.0,31.2616,31.335,31.231,31.335,46400.0
2011-02-04 11:30:00,51.23,51.36,51.21,51.31,39700.0,31.3412,31.4207,31.3289,31.3901,39700.0
2011-02-04 12:00:00,51.31,51.33,51.27,51.3,11300.0,31.3901,31.4023,31.3656,31.384,11300.0
2011-02-04 12:30:00,51.34,51.42,51.34,51.39,30000.0,31.4084,31.4574,31.4084,31.439,30000.0
2011-02-04 13:00:00,51.39,51.44,51.34,51.4,22600.0,31.439,31.4696,31.4084,31.4452,22600.0
2011-02-04 13:30:00,51.4,51.44,51.38,51.43,12800.0,31.4452,31.4696,31.4329,31.4635,12800.0
2011-02-04 14:00:00,51.43,51.43,51.37,51.4,10000.0,31.4635,31.4635,31.4268,31.4452,10000.0
2011-02-04 14:30:00,51.4,51.44,51.34,51.43,20600.0,31.4452,31.4696,31.4084,31.4635,20600.0
2011-02-04 15:00:00,51.44,51.48,51.41,51.45,19400.0,31.4696,31.4941,31.4513,31.4757,19400.0
2011-02-04 15:30:00,51.48,51.54,51.46,51.51,39900.0,31.4941,31.5308,31.4819,31.5125,39900.0
2011-02-07 09:30:00,51.47,51.56,51.42,51.49,51200.0,31.488,31.543,31.4574,31.5002,51200.0
2011-02-07 10:00:00,51.49,51.7,51.49,51.68,29700.0,31.5002,31.6287,31.5002,31.6165,29700.0
2011-02-07 10:30:00,51.68,51.74,51.64,51.66,24200.0,31.6165,31.6532,31.592,31.6042,24200.0
2011-02-07 11:00:00,51.66,51.72,51.64,51.72,45600.0,31.6042,31.6409,31.592,31.6409,45600.0
2011-02-07 11:30:00,51.7,51.81,51.69,51.73,20800.0,31.6287,31.696,31.6226,31.647,20800.0
2011-02-07 12:00:00,51.72,51.73,51.67,51.67,19800.0,31.6409,31.647,31.6103,31.6103,19800.0
2011-02-07 12:30:00,51.7,51.73,51.67,51.67,20200.0,31.6287,31.647,31.6103,31.6103,20200.0
2011-02-07 13:00:00,51.68,51.8,51.67,51.76,410500.0,31.6165,31.6899,31.6103,31.6654,410500.0
2011-02-07 13:30:00,51.76,51.79,51.73,51.78,135400.0,31.6654,31.6837,31.647,31.6776,135400.0
2011-02-07 14:00:00,51.79,51.82,51.75,51.76,12000.0,31.6837,31.7021,31.6593,31.6654,12000.0
2011-02-07 14:30:00,51.76,51.79,51.7,51.74,108700.0,31.6654,31.6837,31.6287,31.6532,108700.0
2011-02-07 15:00:00,51.74,51.79,51.68,51.73,78100.0,31.6532,31.6837,31.6165,31.647,78100.0
2011-02-07 15:30:00,51.74,51.8,51.71,51.75,190000.0,31.6532,31.6899,31.6348,31.6593,190000.0
2011-02-08 09:30:00,51.89,51.91,51.67,51.8,130400.0,31.7449,31.7572,31.6103,31.6899,130400.0
2011-02-08 10:00:00,51.81,51.95,51.79,51.91,34900.0,31.696,31.7816,31.6837,31.7572,34900.0
2011-02-08 10:30:00,51.91,52.02,51.86,52.0,75300.0,31.7572,31.8245,31.7266,31.8122,75300.0
2011-02-08 11:00:00,52.03,52.14,51.94,52.1,31600.0,31.8306,31.8979,31.7755,31.8734,31600.0
2011-02-08 11:30:00,52.1,52.24,52.1,52.16,32600.0,31.8734,31.959,31.8734,31.9101,32600.0
2011-02-08 12:00:00,52.17,52.2,52.1,52.18,29200.0,31.9162,31.9346,31.8734,31.9223,29200.0
2011-02-08 12:30:00,52.19,52.21,52.09,52.1,39500.0,31.9285,31.9407,31.8673,31.8734,39500.0
2011-02-08 13:00:00,52.1,52.1,51.99,51.99,33900.0,31.8734,31.8734,31.8061,31.8061,33900.0
2011-02-08 13:30:00,52.01,52.04,51.98,51.99,65600.0,31.8183,31.8367,31.8,31.8061,65600.0
2011-02-08 14:00:00,51.99,52.08,51.99,52.07,26500.0,31.8061,31.8612,31.8061,31.855,26500.0
2011-02-08 14:30:00,52.07,52.12,51.95,51.98,47100.0,31.855,31.8856,31.7816,31.8,47100.0
2011-02-08 15:00:00,51.97,52.09,51.96,52.05,30700.0,31.7939,31.8673,31.7877,31.8428,30700.0
2011-02-08 15:30:00,52.06,52.18,52.06,52.15,174900.0,31.8489,31.9223,31.8489,31.904,174900.0
2011-02-09 09:30:00,52.07,52.16,52.05,52.14,99200.0,31.855,31.9101,31.8428,31.8979,99200.0
2011-02-09 10:00:00,52.15,52.27,52.13,52.22,82900.0,31.904,31.9774,31.8917,31.9468,82900.0
2011-02-09 10:30:00,52.21,52.3,52.2,52.22,23400.0,31.9407,31.9958,31.9346,31.9468,23400.0
2011-02-09 11:00:00,52.22,52.23,51.91,51.93,42000.0,31.9468,31.9529,31.7572,31.7694,42000.0
2011-02-09 11:30:00,51.94,52.07,51.92,51.99,81600.0,31.7755,31.855,31.7633,31.8061,81600.0
2011-02-09 12:00:00,51.99,52.12,51.99,52.08,23300.0,31.8061,31.8856,31.8061,31.8612,23300.0
2011-02-09 12:30:00,52.1,52.16,52.1,52.12,40100.0,31.8734,31.9101,31.8734,31.8856,40100.0
2011-02-09 13:00:00,52.1,52.22,52.1,52.2,186400.0,31.8734,31.9468,31.8734,31.9346,186400.0
2011-02-09 13:30:00,52.21,52.23,52.18,52.18,48800.0,31.9407,31.9529,31.9223,31.9223,48800.0
2011-02-09 14:00:00,52.17,52.17,52.08,52.12,47900.0,31.9162,31.9162,31.8612,31.8856,47900.0
2011-02-09 14:30:00,52.11,52.14,52.01,52.08,116800.0,31.8795,31.8979,31.8183,31.8612,116800.0
2011-02-09 15:00:00,52.08,52.16,52.07,52.16,151700.0,31.8612,31.9101,31.855,31.9101,151700.0
2011-02-09 15:30:00,52.16,52.24,52.13,52.22,116800.0,31.9101,31.959,31.8917,31.9468,116800.0
2011-02-10 09:30:00,51.37,51.38,51.16,51.23,119600.0,31.4268,31.4329,31.2983,31.3412,119600.0
2011-02-10 10:00:00,51.24,51.44,51.13,51.4,50700.0,31.3473,31.4696,31.28,31.4452,50700.0
2011-02-10 10:30:00,51.39,51.54,51.34,51.49,33400.0,31.439,31.5308,31.4084,31.5002,33400.0
2011-02-10 11:00:00,51.48,51.68,51.48,51.68,37600.0,31.4941,31.6165,31.4941,31.6165,37600.0
2011-02-10 11:30:00,51.69,51.77,51.69,51.75,11900.0,31.6226,31.6715,31.6226,31.6593,11900.0
2011-02-10 12:00:00,51.74,51.76,51.7,51.73,24900.0,31.6532,31.6654,31.6287,31.647,24900.0
2011-02-10 12:30:00,51.74,51.75,51.68,51.68,9000.0,31.6532,31.6593,31.6165,31.6165,9000.0
2011-02-10 13:00:00,51.68,51.72,51.65,51.66,20300.0,31.6165,31.6409,31.5981,31.6042,20300.0
2011-02-10 13:30:00,51.65,51.68,51.61,51.66,27100.0,31.5981,31.6165,31.5736,31.6042,27100.0
2011-02-10 14:00:00,51.65,51.68,51.6,51.61,8200.0,31.5981,31.6165,31.5675,31.5736,8200.0
2011-02-10 14:30:00,51.62,51.67,51.56,51.56,18300.0,31.5797,31.6103,31.543,31.543,18300.0
2011-02-10 15:00:00,51.56,51.66,51.56,51.66,12400.0,31.543,31.6042,31.543,31.6042,12400.0
2011-02-10 15:30:00,51.66,51.72,51.55,51.63,164200.0,31.6042,31.6409,31.5369,31.5859,164200.0
2011-02-11 09:30:00,51.23,51.37,51.2,51.36,36800.0,31.3412,31.4268,31.3228,31.4207,36800.0
2011-02-11 10:00:00,51.38,51.52,51.37,51.52,20700.0,31.4329,31.5186,31.4268,31.5186,20700.0
2011-02-11 10:30:00,51.52,51.7,51.51,51.7,44400.0,31.5186,31.6287,31.5125,31.6287,44400.0
2011-02-11 11:00:00,51.66,51.82,51.61,51.67,36000.0,31.6042,31.7021,31.5736,31.6103,36000.0
2011-02-11 11:30:00,51.68,51.69,51.47,51.49,125900.0,31.6165,31.6226,31.488,31.5002,125900.0
2011-02-11 12:00:00,51.49,51.52,51.41,51.52,100400.0,31.5002,31.5186,31.4513,31.5186,100400.0
2011-02-11 12:30:00,51.5,51.58,51.49,51.57,42200.0,31.5063,31.5553,31.5002,31.5492,42200.0
2011-02-11 13:00:00,51.58,51.64,51.55,51.61,100600.0,31.5553,31.592,31.5369,31.5736,100600.0
2011-02-11 13:30:00,51.6,51.64,51.58,51.64,38500.0,31.5675,31.592,31.5553,31.592,38500.0
2011-02-11 14:00:00,51.65,51.79,51.64,51.78,36300.0,31.5981,31.6837,31.592,31.6776,36300.0
2011-02-11 14:30:00,51.78,51.85,51.77,51.78,40300.0,31.6776,31.7205,31.6715,31.6776,40300.0
2011-02-11 15:00:00,51.78,51.87,51.77,51.85,22600.0,31.6776,31.7327,31.6715,31.7205,22600.0
2011-02-11 15:30:00,51.85,51.86,51.78,51.82,266000.0,31.7205,31.7266,31.6776,31.7021,266000.0
2011-02-14 09:30:00,51.49,51.58,51.43,51.52,43200.0,31.5002,31.5553,31.4635,31.5186,43200.0
2011-02-14 10:00:00,51.51,51.63,51.51,51.61,39800.0,31.5125,31.5859,31.5125,31.5736,39800.0
2011-02-14 10:30:00,51.61,51.63,51.41,51.47,48100.0,31.5736,31.5859,31.4513,31.488,48100.0
2011-02-14 11:00:00,51.47,51.54,51.4,51.51,42700.0,31.488,31.5308,31.4452,31.5125,42700.0
2011-02-14 11:30:00,51.5,51.56,51.48,51.56,89900.0,31.5063,31.543,31.4941,31.543,89900.0
2011-02-14 12:00:00,51.55,51.63,51.54,51.62,28000.0,31.5369,31.5859,31.5308,31.5797,28000.0
2011-02-14 12:30:00,51.62,51.68,51.62,51.68,91300.0,31.5797,31.6165,31.5797,31.6165,91300.0
2011-02-14 13:00:00,51.68,51.71,51.63,51.64,12300.0,31.6165,31.6348,31.5859,31.592,12300.0
2011-02-14 13:30:00,51.64,51.66,51.63,51.65,6700.0,31.592,31.6042,31.5859,31.5981,6700.0
2011-02-14 14:00:00,51.65,51.66,51.61,51.66,19800.0,31.5981,31.6042,31.5736,31.6042,19800.0
2011-02-14 14:30:00,51.66,51.68,51.62,51.68,26700.0,31.6042,31.6165,31.5797,31.6165,26700.0
2011-02-14 15:00:00,51.7,51.71,51.63,51.64,39700.0,31.6287,31.6348,31.5859,31.592,39700.0
2011-02-14 15:30:00,51.64,51.74,51.63,51.64,104100.0,31.592,31.6532,31.5859,31.592,104100.0
2011-02-15 09:30:00,51.69,51.78,51.64,51.75,56000.0,31.6226,31.6776,31.592,31.6593,56000.0
2011-02-15 10:00:00,51.74,51.79,51.5,51.5,41800.0,31.6532,31.6837,31.5063,31.5063,41800.0
2011-02-15 10:30:00,51.51,51.69,51.5,51.68,22200.0,31.5125,31.6226,31.5063,31.6165,22200.0
2011-02-15 11:00:00,51.69,51.71,51.66,51.68,41700.0,31.6226,31.6348,31.6042,31.6165,41700.0
2011-02-15 11:30:00,51.68,51.69,51.59,51.61,26900.0,31.6165,31.6226,31.5614,31.5736,26900.0
2011-02-15 12:00:00,51.58,51.68,51.56,51.68,12400.0,31.5553,31.6165,31.543,31.6165,12400.0
2011-02-15 12:30:00,51.7,51.78,51.7,51.76,4700.0,31.6287,31.6776,31.6287,31.6654,4700.0
2011-02-15 13:00:00,51.75,51.76,51.7,51.7,16100.0,31.6593,31.6654,31.6287,31.6287,16100.0
2011-02-15 13:30:00,51.69,51.74,51.68,51.68,10700.0,31.6226,31.6532,31.6165,31.6165,10700.0
2011-02-15 14:00:00,51.69,51.69,51.53,51.56,10200.0,31.6226,31.6226,31.5247,31.543,10200.0
2011-02-15 14:30:00,51.53,51.66,51.53,51.62,38700.0,31.5247,31.6042,31.5247,31.5797,38700.0
2011-02-15 15:00:00,51.62,51.67,51.57,51.61,28600.0,31.5797,31.6103,31.5492,31.5736,28600.0
2011-02-15 15:30:00,51.62,51.65,51.57,51.6,176700.0,31.5797,31.5981,31.5492,31.5675,176700.0
2011-02-16 09:30:00,51.78,51.81,51.7,51.79,44700.0,31.6776,31.696,31.6287,31.6837,44700.0
2011-02-16 10:00:00,51.81,51.94,51.75,51.9,21700.0,31.696,31.7755,31.6593,31.751,21700.0
2011-02-16 10:30:00,51.89,52.1,51.89,52.08,23600.0,31.7449,31.8734,31.7449,31.8612,23600.0
2011-02-16 11:00:00,52.1,52.12,52.0,52.12,29600.0,31.8734,31.8856,31.8122,31.8856,29600.0
2011-02-16 11:30:00,52.12,52.17,51.99,52.07,53000.0,31.8856,31.9162,31.8061,31.855,53000.0
2011-02-16 12:00:00,52.08,52.12,52.0,52.08,48600.0,31.8612,31.8856,31.8122,31.8612,48600.0
2011-02-16 12:30:00,52.07,52.08,52.03,52.07,9300.0,31.855,31.8612,31.8306,31.855,9300.0
2011-02-16 13:00:00,52.05,52.11,52.03,52.1,16600.0,31.8428,31.8795,31.8306,31.8734,16600.0
2011-02-16 13:30:00,52.12,52.15,52.09,52.14,15900.0,31.8856,31.904,31.8673,31.8979,15900.0
2011-02-16 14:00:00,52.14,52.14,52.04,52.1,247000.0,31.8979,31.8979,31.8367,31.8734,247000.0
2011-02-16 14:30:00,52.09,52.28,52.09,52.22,26800.0,31.8673,31.9835,31.8673,31.9468,26800.0
2011-02-16 15:00:00,52.21,52.25,52.19,52.21,412000.0,31.9407,31.9652,31.9285,31.9407,412000.0
2011-02-16 15:30:00,52.21,52.26,52.19,52.25,142100.0,31.9407,31.9713,31.9285,31.9652,142100.0
2011-02-17 09:30:00,52.1,52.2,52.02,52.17,54300.0,31.8734,31.9346,31.8245,31.9162,54300.0
2011-02-17 10:00:00,52.19,52.24,52.12,52.2,38000.0,31.9285,31.959,31.8856,31.9346,38000.0
2011-02-17 10:30:00,52.2,52.25,52.15,52.15,33800.0,31.9346,31.9652,31.904,31.904,33800.0
2011-02-17 11:00:00,52.16,52.4,52.15,52.39,43300.0,31.9101,32.0569,31.904,32.0508,43300.0
2011-02-17 11:30:00,52.38,52.43,52.26,52.39,74300.0,32.0447,32.0753,31.9713,32.0508,74300.0
2011-02-17 12:00:00,52.39,52.41,52.34,52.37,24200.0,32.0508,32.063,32.0202,32.0386,24200.0
2011-02-17 12:30:00,52.4,52.41,52.33,52.37,20300.0,32.0569,32.063,32.0141,32.0386,20300.0
2011-02-17 13:00:00,52.38,52.48,52.38,52.47,14300.0,32.0447,32.1059,32.0447,32.0998,14300.0
2011-02-17 13:30:00,52.48,52.48,52.42,52.43,10000.0,32.1059,32.1059,32.0692,32.0753,10000.0
2011-02-17 14:00:00,52.44,52.5,52.43,52.45,30900.0,32.0814,32.1181,32.0753,32.0875,30900.0
2011-02-17 14:30:00,52.45,52.49,52.44,52.49,23800.0,32.0875,32.112,32.0814,32.112,23800.0
2011-02-17 15:00:00,52.5,52.5,52.48,52.5,38000.0,32.1181,32.1181,32.1059,32.1181,38000.0
2011-02-17 15:30:00,52.5,52.5,52.42,52.44,97700.0,32.1181,32.1181,32.0692,32.0814,97700.0
2011-02-18 09:30:00,52.45,52.45,52.33,52.43,32200.0,32.0875,32.0875,32.0141,32.0753,32200.0
2011-02-18 10:00:00,52.42,52.48,52.36,52.45,51000.0,32.0692,32.1059,32.0325,32.0875,51000.0
2011-02-18 10:30:00,52.45,52.51,52.44,52.45,20900.0,32.0875,32.1242,32.0814,32.0875,20900.0
2011-02-18 11:00:00,52.45,52.61,52.45,52.61,42300.0,32.0875,32.1854,32.0875,32.1854,42300.0
2011-02-18 11:30:00,52.6,52.71,52.6,52.71,20600.0,32.1793,32.2466,32.1793,32.2466,20600.0
2011-02-18 12:00:00,52.7,52.71,52.65,52.7,26200.0,32.2405,32.2466,32.2099,32.2405,26200.0
2011-02-18 12:30:00,52.68,52.69,52.63,52.67,8600.0,32.2282,32.2343,32.1976,32.2221,8600.0
2011-02-18 13:00:00,52.67,52.68,52.64,52.68,5900.0,32.2221,32.2282,32.2038,32.2282,5900.0
2011-02-18 13:30:00,52.67,52.7,52.65,52.69,14600.0,32.2221,32.2405,32.2099,32.2343,14600.0
2011-02-18 14:00:00,52.69,52.72,52.57,52.6,12200.0,32.2343,32.2527,32.1609,32.1793,12200.0
2011-02-18 14:30:00,52.58,52.66,52.57,52.6,7500.0,32.167,32.216,32.1609,32.1793,7500.0
2011-02-18 15:00:00,52.63,52.64,52.56,52.57,16000.0,32.1976,32.2038,32.1548,32.1609,16000.0
2011-02-18 15:30:00,52.57,52.71,52.54,52.67,79800.0,32.1609,32.2466,32.1426,32.2221,79800.0
2011-02-22 09:30:00,51.61,51.82,51.47,51.82,121800.0,31.5736,31.7021,31.488,31.7021,121800.0
2011-02-22 10:00:00,51.82,52.0,51.74,51.88,141100.0,31.7021,31.8122,31.6532,31.7388,141100.0
2011-02-22 10:30:00,51.88,52.03,51.86,51.93,56400.0,31.7388,31.8306,31.7266,31.7694,56400.0
2011-02-22 11:00:00,51.93,51.93,51.62,51.7,50700.0,31.7694,31.7694,31.5797,31.6287,50700.0
2011-02-22 11:30:00,51.7,51.7,51.44,51.5,121500.0,31.6287,31.6287,31.4696,31.5063,121500.0
2011-02-22 12:00:00,51.51,51.52,51.36,51.44,74400.0,31.5125,31.5186,31.4207,31.4696,74400.0
2011-02-22 12:30:00,51.44,51.44,51.19,51.24,29900.0,31.4696,31.4696,31.3167,31.3473,29900.0
2011-02-22 13:00:00,51.23,51.34,51.18,51.27,33000.0,31.3412,31.4084,31.3106,31.3656,33000.0
2011-02-22 13:30:00,51.27,51.36,51.23,51.31,36500.0,31.3656,31.4207,31.3412,31.3901,36500.0
2011-02-22 14:00:00,51.31,51.34,51.21,51.31,20900.0,31.3901,31.4084,31.3289,31.3901,20900.0
2011-02-22 14:30:00,51.34,51.45,51.31,51.32,32000.0,31.4084,31.4757,31.3901,31.3962,32000.0
2011-02-22 15:00:00,51.32,51.36,51.08,51.1,70000.0,31.3962,31.4207,31.2494,31.2616,70000.0
2011-02-22 15:30:00,51.11,51.21,51.08,51.11,293700.0,31.2677,31.3289,31.2494,31.2677,293700.0
2011-02-23 09:30:00,51.39,51.58,51.32,51.35,75500.0,31.439,31.5553,31.3962,31.4146,75500.0
2011-02-23 10:00:00,51.39,51.62,51.3,51.56,73100.0,31.439,31.5797,31.384,31.543,73100.0
2011-02-23 10:30:00,51.58,51.61,51.34,51.48,61900.0,31.5553,31.5736,31.4084,31.4941,61900.0
2011-02-23 11:00:00,51.5,51.51,51.42,51.46,45300.0,31.5063,31.5125,31.4574,31.4819,45300.0
2011-02-23 11:30:00,51.47,51.48,51.31,51.31,42900.0,31.488,31.4941,31.3901,31.3901,42900.0
2011-02-23 12:00:00,51.31,51.32,51.08,51.14,30600.0,31.3901,31.3962,31.2494,31.2861,30600.0
2011-02-23 12:30:00,51.14,51.19,51.09,51.15,27800.0,31.2861,31.3167,31.2555,31.2922,27800.0
2011-02-23 13:00:00,51.13,51.18,50.95,51.09,43800.0,31.28,31.3106,31.1699,31.2555,43800.0
2011-02-23 13:30:00,51.07,51.23,51.02,51.22,16500.0,31.2433,31.3412,31.2127,31.335,16500.0
2011-02-23 14:00:00,51.21,51.32,51.2,51.24,33100.0,31.3289,31.3962,31.3228,31.3473,33100.0
2011-02-23 14:30:00,51.25,51.32,51.15,51.31,20800.0,31.3534,31.3962,31.2922,31.3901,20800.0
2011-02-23 15:00:00,51.31,51.39,51.27,51.31,32900.0,31.3901,31.439,31.3656,31.3901,32900.0
2011-02-23 15:30:00,51.3,51.31,51.18,51.24,61300.0,31.384,31.3901,31.3106,31.3473,61300.0
2011-02-24 09:30:00,51.33,51.45,51.31,51.41,61900.0,31.4023,31.4757,31.3901,31.4513,61900.0
2011-02-24 10:00:00,51.39,51.52,51.26,51.39,85900.0,31.439,31.5186,31.3595,31.439,85900.0
2011-02-24 10:30:00,51.39,51.39,51.19,51.25,43100.0,31.439,31.439,31.3167,31.3534,43100.0
2011-02-24 11:00:00,51.25,51.29,51.09,51.24,183200.0,31.3534,31.3779,31.2555,31.3473,183200.0
2011-02-24 11:30:00,51.26,51.27,51.08,51.13,85200.0,31.3595,31.3656,31.2494,31.28,85200.0
2011-02-24 12:00:00,51.13,51.16,51.0,51.03,64600.0,31.28,31.2983,31.2004,31.2188,64600.0
2011-02-24 12:30:00,51.05,51.13,51.0,51.11,56000.0,31.231,31.28,31.2004,31.2677,56000.0
2011-02-24 13:00:00,51.11,51.17,51.06,51.08,57300.0,31.2677,31.3044,31.2372,31.2494,57300.0
2011-02-24 13:30:00,51.07,51.12,50.9,50.96,62600.0,31.2433,31.2739,31.1393,31.176,62600.0
2011-02-24 14:00:00,50.96,51.19,50.94,51.14,45900.0,31.176,31.3167,31.1637,31.2861,45900.0
2011-02-24 14:30:00,51.14,51.28,51.11,51.26,42200.0,31.2861,31.3717,31.2677,31.3595,42200.0
2011-02-24 15:00:00,51.27,51.39,51.19,51.35,42200.0,31.3656,31.439,31.3167,31.4146,42200.0
2011-02-24 15:30:00,51.36,51.4,51.25,51.3,109400.0,31.4207,31.4452,31.3534,31.384,109400.0
2011-02-25 09:30:00,51.59,51.7,51.56,51.67,210800.0,31.5614,31.6287,31.543,31.6103,210800.0
2011-02-25 10:00:00,51.67,51.79,51.67,51.72,42400.0,31.6103,31.6837,31.6103,31.6409,42400.0
2011-02-25 10:30:00,51.72,51.81,51.67,51.78,29600.0,31.6409,31.696,31.6103,31.6776,29600.0
2011-02-25 11:00:00,51.8,51.8,51.69,51.69,37700.0,31.6899,31.6899,31.6226,31.6226,37700.0
2011-02-25 11:30:00,51.68,51.72,51.62,51.7,42600.0,31.6165,31.6409,31.5797,31.6287,42600.0
2011-02-25 12:00:00,51.7,51.8,51.7,51.77,36700.0,31.6287,31.6899,31.6287,31.6715,36700.0
2011-02-25 12:30:00,51.77,51.84,51.76,51.81,30300.0,31.6715,31.7143,31.6654,31.696,30300.0
2011-02-25 13:00:00,51.81,51.92,51.79,51.88,21700.0,31.696,31.7633,31.6837,31.7388,21700.0
2011-02-25 13:30:00,51.89,51.89,51.8,51.82,11900.0,31.7449,31.7449,31.6899,31.7021,11900.0
2011-02-25 14:00:00,51.81,51.9,51.8,51.83,18100.0,31.696,31.751,31.6899,31.7082,18100.0
2011-02-25 14:30:00,51.84,51.88,51.79,51.87,44600.0,31.7143,31.7388,31.6837,31.7327,44600.0
2011-02-25 15:00:00,51.85,51.87,51.8,51.81,17500.0,31.7205,31.7327,31.6899,31.696,17500.0
2011-02-25 15:30:00,51.82,51.92,51.8,51.92,196300.0,31.7021,31.7633,31.6899,31.7633,196300.0
2011-02-28 09:30:00,52.53,52.65,52.5,52.57,91700.0,32.1365,32.2099,32.1181,32.1609,91700.0
2011-02-28 10:00:00,52.56,52.71,52.56,52.63,76800.0,32.1548,32.2466,32.1548,32.1976,76800.0
2011-02-28 10:30:00,52.65,52.65,52.49,52.52,26800.0,32.2099,32.2099,32.112,32.1303,26800.0
2011-02-28 11:00:00,52.53,52.54,52.33,52.34,27100.0,32.1365,32.1426,32.0141,32.0202,27100.0
2011-02-28 11:30:00,52.35,52.37,52.28,52.34,35800.0,32.0263,32.0386,31.9835,32.0202,35800.0
2011-02-28 12:00:00,52.33,52.41,52.31,52.36,82000.0,32.0141,32.063,32.0019,32.0325,82000.0
2011-02-28 12:30:00,52.37,52.43,52.26,52.28,54700.0,32.0386,32.0753,31.9713,31.9835,54700.0
2011-02-28 13:00:00,52.28,52.3,52.18,52.2,38800.0,31.9835,31.9958,31.9223,31.9346,38800.0
2011-02-28 13:30:00,52.19,52.29,52.19,52.25,54500.0,31.9285,31.9896,31.9285,31.9652,54500.0
2011-02-28 14:00:00,52.23,52.33,52.21,52.31,49000.0,31.9529,32.0141,31.9407,32.0019,49000.0
2011-02-28 14:30:00,52.33,52.39,52.31,52.39,20600.0,32.0141,32.0508,32.0019,32.0508,20600.0
2011-02-28 15:00:00,52.37,52.42,52.32,52.41,46300.0,32.0386,32.0692,32.008,32.063,46300.0
2011-02-28 15:30:00,52.41,52.48,52.35,52.47,115700.0,32.063,32.1059,32.0263,32.0998,115700.0
2011-03-01 09:30:00,52.61,52.61,52.4,52.41,152900.0,32.1854,32.1854,32.0569,32.063,152900.0
2011-03-01 10:00:00,52.43,52.51,51.89,51.89,73800.0,32.0753,32.1242,31.7449,31.7449,73800.0
2011-03-01 10:30:00,51.88,52.2,51.85,52.18,61300.0,31.7388,31.9346,31.7205,31.9223,61300.0
2011-03-01 11:00:00,52.19,52.25,51.99,51.99,105000.0,31.9285,31.9652,31.8061,31.8061,105000.0
2011-03-01 11:30:00,52.02,52.1,51.89,51.92,153800.0,31.8245,31.8734,31.7449,31.7633,153800.0
2011-03-01 12:00:00,51.92,51.94,51.76,51.83,35400.0,31.7633,31.7755,31.6654,31.7082,35400.0
2011-03-01 12:30:00,51.87,51.92,51.77,51.82,13500.0,31.7327,31.7633,31.6715,31.7021,13500.0
2011-03-01 13:00:00,51.79,51.87,51.73,51.76,79400.0,31.6837,31.7327,31.647,31.6654,79400.0
2011-03-01 13:30:00,51.75,51.82,51.72,51.79,38400.0,31.6593,31.7021,31.6409,31.6837,38400.0
2011-03-01 14:00:00,51.78,51.78,51.59,51.59,23500.0,31.6776,31.6776,31.5614,31.5614,23500.0
2011-03-01 14:30:00,51.58,51.63,51.52,51.56,42500.0,31.5553,31.5859,31.5186,31.543,42500.0
2011-03-01 15:00:00,51.57,51.69,51.48,51.62,279500.0,31.5492,31.6226,31.4941,31.5797,279500.0
2011-03-01 15:30:00,51.63,51.7,51.48,51.5,196400.0,31.5859,31.6287,31.4941,31.5063,196400.0
2011-03-02 09:30:00,51.73,52.07,51.73,52.06,122400.0,31.647,31.855,31.647,31.8489,122400.0
2011-03-02 10:00:00,52.05,52.17,51.98,52.0,39500.0,31.8428,31.9162,31.8,31.8122,39500.0
2011-03-02 10:30:00,52.0,52.24,51.98,52.14,22900.0,31.8122,31.959,31.8,31.8979,22900.0
2011-03-02 11:00:00,52.14,52.19,52.01,52.01,150700.0,31.8979,31.9285,31.8183,31.8183,150700.0
2011-03-02 11:30:00,52.01,52.02,51.75,51.76,75200.0,31.8183,31.8245,31.6593,31.6654,75200.0
2011-03-02 12:00:00,51.76,51.9,51.71,51.87,59800.0,31.6654,31.751,31.6348,31.7327,59800.0
2011-03-02 12:30:00,51.89,51.99,51.88,51.92,22900.0,31.7449,31.8061,31.7388,31.7633,22900.0
2011-03-02 13:00:00,51.92,52.01,51.88,51.93,44900.0,31.7633,31.8183,31.7388,31.7694,44900.0
2011-03-02 13:30:00,51.93,51.95,51.8,51.82,11300.0,31.7694,31.7816,31.6899,31.7021,11300.0
2011-03-02 14:00:00,51.83,51.93,51.79,51.86,28500.0,31.7082,31.7694,31.6837,31.7266,28500.0
2011-03-02 14:30:00,51.85,52.02,51.83,51.99,10200.0,31.7205,31.8245,31.7082,31.8061,10200.0
2011-03-02 15:00:00,52.02,52.06,51.98,51.98,13500.0,31.8245,31.8489,31.8,31.8,13500.0
2011-03-02 15:30:00,51.97,52.02,51.91,52.02,271100.0,31.7939,31.8245,31.7572,31.8245,271100.0
2011-03-03 09:30:00,52.6,52.73,52.55,52.55,71200.0,32.1793,32.2588,32.1487,32.1487,71200.0
2011-03-03 10:00:00,52.55,52.58,52.37,52.37,44000.0,32.1487,32.167,32.0386,32.0386,44000.0
2011-03-03 10:30:00,52.36,52.49,52.26,52.4,34400.0,32.0325,32.112,31.9713,32.0569,34400.0
2011-03-03 11:00:00,52.39,52.47,52.34,52.35,33600.0,32.0508,32.0998,32.0202,32.0263,33600.0
2011-03-03 11:30:00,52.37,52.55,52.34,52.53,48900.0,32.0386,32.1487,32.0202,32.1365,48900.0
2011-03-03 12:00:00,52.56,52.56,52.49,52.49,20600.0,32.1548,32.1548,32.112,32.112,20600.0
2011-03-03 12:30:00,52.49,52.66,52.49,52.65,26100.0,32.112,32.216,32.112,32.2099,26100.0
2011-03-03 13:00:00,52.64,52.67,52.61,52.63,10800.0,32.2038,32.2221,32.1854,32.1976,10800.0
2011-03-03 13:30:00,52.62,52.68,52.6,52.66,18400.0,32.1915,32.2282,32.1793,32.216,18400.0
2011-03-03 14:00:00,52.68,52.75,52.67,52.68,17000.0,32.2282,32.271,32.2221,32.2282,17000.0
2011-03-03 14:30:00,52.69,52.78,52.67,52.78,12400.0,32.2343,32.2894,32.2221,32.2894,12400.0
2011-03-03 15:00:00,52.77,52.8,52.72,52.76,39900.0,32.2833,32.3016,32.2527,32.2772,39900.0
2011-03-03 15:30:00,52.77,52.77,52.69,52.72,148000.0,32.2833,32.2833,32.2343,32.2527,148000.0
2011-03-04 09:30:00,52.67,52.7,52.48,52.54,118500.0,32.2221,32.2405,32.1059,32.1426,118500.0
2011-03-04 10:00:00,52.55,52.6,52.16,52.25,94900.0,32.1487,32.1793,31.9101,31.9652,94900.0
2011-03-04 10:30:00,52.25,52.35,52.22,52.33,20600.0,31.9652,32.0263,31.9468,32.0141,20600.0
2011-03-04 11:00:00,52.31,52.34,52.12,52.17,38500.0,32.0019,32.0202,31.8856,31.9162,38500.0
2011-03-04 11:30:00,52.17,52.24,51.99,51.99,78200.0,31.9162,31.959,31.8061,31.8061,78200.0
2011-03-04 12:00:00,52.0,52.03,51.82,51.86,44500.0,31.8122,31.8306,31.7021,31.7266,44500.0
2011-03-04 12:30:00,51.86,51.92,51.79,51.89,17600.0,31.7266,31.7633,31.6837,31.7449,17600.0
2011-03-04 13:00:00,51.91,52.0,51.9,51.93,18100.0,31.7572,31.8122,31.751,31.7694,18100.0
2011-03-04 13:30:00,51.96,52.02,51.89,51.95,15300.0,31.7877,31.8245,31.7449,31.7816,15300.0
2011-03-04 14:00:00,51.95,51.95,51.88,51.95,51900.0,31.7816,31.7816,31.7388,31.7816,51900.0
2011-03-04 14:30:00,51.95,51.99,51.9,51.97,21000.0,31.7816,31.8061,31.751,31.7939,21000.0
2011-03-04 15:00:00,51.98,52.06,51.88,51.91,43700.0,31.8,31.8489,31.7388,31.7572,43700.0
2011-03-04 15:30:00,51.9,52.15,51.86,52.12,248300.0,31.751,31.904,31.7266,31.8856,248300.0
2011-03-07 09:30:00,52.54,52.65,52.47,52.56,78000.0,32.1426,32.2099,32.0998,32.1548,78000.0
2011-03-07 10:00:00,52.57,52.61,52.41,52.53,19000.0,32.1609,32.1854,32.063,32.1365,19000.0
2011-03-07 10:30:00,52.54,52.54,52.19,52.24,37400.0,32.1426,32.1426,31.9285,31.959,37400.0
2011-03-07 11:00:00,52.19,52.19,52.03,52.07,31300.0,31.9285,31.9285,31.8306,31.855,31300.0
2011-03-07 11:30:00,52.07,52.08,51.8,51.89,55600.0,31.855,31.8612,31.6899,31.7449,55600.0
2011-03-07 12:00:00,51.88,51.96,51.85,51.85,22400.0,31.7388,31.7877,31.7205,31.7205,22400.0
2011-03-07 12:30:00,51.82,51.89,51.72,51.73,10700.0,31.7021,31.7449,31.6409,31.647,10700.0
2011-03-07 13:00:00,51.72,51.74,51.61,51.69,36700.0,31.6409,31.6532,31.5736,31.6226,36700.0
2011-03-07 13:30:00,51.67,51.72,51.62,51.64,39400.0,31.6103,31.6409,31.5797,31.592,39400.0
2011-03-07 14:00:00,51.63,51.76,51.61,51.68,35800.0,31.5859,31.6654,31.5736,31.6165,35800.0
2011-03-07 14:30:00,51.67,51.72,51.64,51.71,35800.0,31.6103,31.6409,31.592,31.6348,35800.0
2011-03-07 15:00:00,51.7,51.87,51.67,51.87,46200.0,31.6287,31.7327,31.6103,31.7327,46200.0
2011-03-07 15:30:00,51.86,51.95,51.75,51.78,110400.0,31.7266,31.7816,31.6593,31.6776,110400.0
2011-03-08 09:30:00,51.52,51.61,51.31,51.46,105200.0,31.5186,31.5736,31.3901,31.4819,105200.0
2011-03-08 10:00:00,51.49,51.77,51.49,51.71,31400.0,31.5002,31.6715,31.5002,31.6348,31400.0
2011-03-08 10:30:00,51.72,51.78,51.61,51.72,18500.0,31.6409,31.6776,31.5736,31.6409,18500.0
2011-03-08 11:00:00,51.72,51.86,51.66,51.83,41000.0,31.6409,31.7266,31.6042,31.7082,41000.0
2011-03-08 11:30:00,51.83,51.99,51.83,51.97,37300.0,31.7082,31.8061,31.7082,31.7939,37300.0
2011-03-08 12:00:00,52.0,52.02,51.9,51.9,17000.0,31.8122,31.8245,31.751,31.751,17000.0
2011-03-08 12:30:00,51.93,51.94,51.87,51.87,9800.0,31.7694,31.7755,31.7327,31.7327,9800.0
2011-03-08 13:00:00,51.88,51.94,51.88,51.93,14500.0,31.7388,31.7755,31.7388,31.7694,14500.0
2011-03-08 13:30:00,51.91,51.94,51.9,51.93,10800.0,31.7572,31.7755,31.751,31.7694,10800.0
2011-03-08 14:00:00,51.92,51.92,51.83,51.87,21500.0,31.7633,31.7633,31.7082,31.7327,21500.0
2011-03-08 14:30:00,51.87,51.98,51.81,51.94,13500.0,31.7327,31.8,31.696,31.7755,13500.0
2011-03-08 15:00:00,51.94,51.94,51.85,51.88,22800.0,31.7755,31.7755,31.7205,31.7388,22800.0
2011-03-08 15:30:00,51.89,51.96,51.85,51.91,107300.0,31.7449,31.7877,31.7205,31.7572,107300.0
2011-03-09 09:30:00,51.99,52.0,51.77,51.82,44800.0,31.8061,31.8122,31.6715,31.7021,44800.0
2011-03-09 10:00:00,51.82,52.09,51.77,52.08,48800.0,31.7021,31.8673,31.6715,31.8612,48800.0
2011-03-09 10:30:00,52.06,52.1,51.78,51.81,45700.0,31.8489,31.8734,31.6776,31.696,45700.0
2011-03-09 11:00:00,51.8,51.9,51.76,51.83,33700.0,31.6899,31.751,31.6654,31.7082,33700.0
2011-03-09 11:30:00,51.84,51.97,51.75,51.91,37400.0,31.7143,31.7939,31.6593,31.7572,37400.0
2011-03-09 12:00:00,51.93,52.03,51.78,51.82,31200.0,31.7694,31.8306,31.6776,31.7021,31200.0
2011-03-09 12:30:00,51.81,51.89,51.75,51.83,22600.0,31.696,31.7449,31.6593,31.7082,22600.0
2011-03-09 13:00:00,51.83,51.9,51.78,51.88,28500.0,31.7082,31.751,31.6776,31.7388,28500.0
2011-03-09 13:30:00,51.87,51.89,51.8,51.85,34700.0,31.7327,31.7449,31.6899,31.7205,34700.0
2011-03-09 14:00:00,51.86,51.94,51.85,51.89,24500.0,31.7266,31.7755,31.7205,31.7449,24500.0
2011-03-09 14:30:00,51.9,51.96,51.83,51.91,23500.0,31.751,31.7877,31.7082,31.7572,23500.0
2011-03-09 15:00:00,51.92,52.0,51.9,51.95,15600.0,31.7633,31.8122,31.751,31.7816,15600.0
2011-03-09 15:30:00,51.93,51.97,51.88,51.89,136500.0,31.7694,31.7939,31.7388,31.7449,136500.0
2011-03-10 09:30:00,51.01,51.02,50.74,50.87,86900.0,31.2066,31.2127,31.0414,31.1209,86900.0
2011-03-10 10:00:00,50.87,50.87,50.69,50.78,44900.0,31.1209,31.1209,31.0108,31.0659,44900.0
2011-03-10 10:30:00,50.78,50.87,50.68,50.83,29100.0,31.0659,31.1209,31.0047,31.0964,29100.0
2011-03-10 11:00:00,50.83,50.9,50.71,50.82,39600.0,31.0964,31.1393,31.023,31.0903,39600.0
2011-03-10 11:30:00,50.81,50.93,50.78,50.92,23700.0,31.0842,31.1576,31.0659,31.1515,23700.0
2011-03-10 12:00:00,50.92,50.94,50.74,50.78,35800.0,31.1515,31.1637,31.0414,31.0659,35800.0
2011-03-10 12:30:00,50.78,50.91,50.74,50.91,40500.0,31.0659,31.1454,31.0414,31.1454,40500.0
2011-03-10 13:00:00,50.91,50.95,50.75,50.78,54400.0,31.1454,31.1699,31.0475,31.0659,54400.0
2011-03-10 13:30:00,50.77,50.77,50.54,50.66,67400.0,31.0597,31.0597,30.919,30.9924,67400.0
2011-03-10 14:00:00,50.66,50.73,50.62,50.64,45200.0,30.9924,31.0353,30.968,30.9802,45200.0
2011-03-10 14:30:00,50.62,50.75,50.62,50.65,14000.0,30.968,31.0475,30.968,30.9863,14000.0
2011-03-10 15:00:00,50.66,50.68,50.5,50.53,42600.0,30.9924,31.0047,30.8946,30.9129,42600.0
2011-03-10 15:30:00,50.55,50.67,50.52,50.6,203700.0,30.9251,30.9986,30.9068,30.9557,203700.0
2011-03-11 09:30:00,50.35,50.62,50.33,50.48,160000.0,30.8028,30.968,30.7906,30.8823,160000.0
2011-03-11 10:00:00,50.47,50.62,50.38,50.51,72900.0,30.8762,30.968,30.8211,30.9007,72900.0
2011-03-11 10:30:00,50.52,50.6,50.49,50.54,67600.0,30.9068,30.9557,30.8884,30.919,67600.0
2011-03-11 11:00:00,50.54,50.59,50.45,50.51,157900.0,30.919,30.9496,30.864,30.9007,157900.0
2011-03-11 11:30:00,50.52,50.69,50.49,50.65,50000.0,30.9068,31.0108,30.8884,30.9863,50000.0
2011-03-11 12:00:00,50.67,50.75,50.65,50.72,27700.0,30.9986,31.0475,30.9863,31.0291,27700.0
2011-03-11 12:30:00,50.71,50.75,50.65,50.74,41900.0,31.023,31.0475,30.9863,31.0414,41900.0
2011-03-11 13:00:00,50.74,50.74,50.61,50.65,38100.0,31.0414,31.0414,30.9619,30.9863,38100.0
2011-03-11 13:30:00,50.65,50.71,50.63,50.67,30700.0,30.9863,31.023,30.9741,30.9986,30700.0
2011-03-11 14:00:00,50.67,50.83,50.65,50.83,36700.0,30.9986,31.0964,30.9863,31.0964,36700.0
2011-03-11 14:30:00,50.83,50.88,50.81,50.83,30900.0,31.0964,31.127,31.0842,31.0964,30900.0
2011-03-11 15:00:00,50.84,50.99,50.84,50.98,26000.0,31.1026,31.1943,31.1026,31.1882,26000.0
2011-03-11 15:30:00,50.99,51.0,50.86,50.9,139500.0,31.1943,31.2004,31.1148,31.1393,139500.0
2011-03-14 09:30:00,50.54,50.74,50.49,50.69,121300.0,30.919,31.0414,30.8884,31.0108,121300.0
2011-03-14 10:00:00,50.69,50.74,50.6,50.66,49900.0,31.0108,31.0414,30.9557,30.9924,49900.0
2011-03-14 10:30:00,50.64,50.68,50.48,50.55,102600.0,30.9802,31.0047,30.8823,30.9251,102600.0
2011-03-14 11:00:00,50.55,50.57,50.25,50.35,61000.0,30.9251,30.9374,30.7416,30.8028,61000.0
2011-03-14 11:30:00,50.33,50.45,50.27,50.45,18300.0,30.7906,30.864,30.7539,30.864,18300.0
2011-03-14 12:00:00,50.47,50.55,50.45,50.52,32500.0,30.8762,30.9251,30.864,30.9068,32500.0
2011-03-14 12:30:00,50.51,50.53,50.4,50.5,28700.0,30.9007,30.9129,30.8334,30.8946,28700.0
2011-03-14 13:00:00,50.5,50.59,50.49,50.53,40900.0,30.8946,30.9496,30.8884,30.9129,40900.0
2011-03-14 13:30:00,50.52,50.53,50.46,50.49,25400.0,30.9068,30.9129,30.8701,30.8884,25400.0
2011-03-14 14:00:00,50.49,50.63,50.47,50.61,41000.0,30.8884,30.9741,30.8762,30.9619,41000.0
2011-03-14 14:30:00,50.6,50.6,50.44,50.47,33500.0,30.9557,30.9557,30.8579,30.8762,33500.0
2011-03-14 15:00:00,50.47,50.99,50.45,50.57,46900.0,30.8762,31.1943,30.864,30.9374,46900.0
2011-03-14 15:30:00,50.58,50.71,50.55,50.65,135200.0,30.9435,31.023,30.9251,30.9863,135200.0
2011-03-15 09:30:00,48.42,48.71,48.22,48.6,351200.0,29.6221,29.7995,29.4997,29.7322,351200.0
2011-03-15 10:00:00,48.61,48.96,48.61,48.96,181400.0,29.7383,29.9524,29.7383,29.9524,181400.0
2011-03-15 10:30:00,48.97,49.19,48.89,49.16,97800.0,29.9585,30.0931,29.9096,30.0748,97800.0
2011-03-15 11:00:00,49.15,49.22,48.97,49.22,102300.0,30.0687,30.1115,29.9585,30.1115,102300.0
2011-03-15 11:30:00,49.22,49.3,49.13,49.25,44500.0,30.1115,30.1604,30.0564,30.1298,44500.0
2011-03-15 12:00:00,49.25,49.5,49.24,49.46,66400.0,30.1298,30.2828,30.1237,30.2583,66400.0
2011-03-15 12:30:00,49.47,49.48,49.02,49.21,99700.0,30.2644,30.2706,29.9891,30.1054,99700.0
2011-03-15 13:00:00,49.21,49.23,48.98,49.01,94900.0,30.1054,30.1176,29.9647,29.983,94900.0
2011-03-15 13:30:00,49.01,49.16,49.0,49.1,415100.0,29.983,30.0748,29.9769,30.0381,415100.0
2011-03-15 14:00:00,49.12,49.21,48.97,49.2,134400.0,30.0503,30.1054,29.9585,30.0993,134400.0
2011-03-15 14:30:00,49.18,49.32,49.15,49.23,194600.0,30.087,30.1727,30.0687,30.1176,194600.0
2011-03-15 15:00:00,49.23,49.43,49.22,49.38,281400.0,30.1176,30.24,30.1115,30.2094,281400.0
2011-03-15 15:30:00,49.38,49.54,49.29,49.34,508100.0,30.2094,30.3073,30.1543,30.1849,508100.0
2011-03-16 09:30:00,49.07,49.17,48.88,49.05,140000.0,30.0197,30.0809,29.9035,30.0075,140000.0
2011-03-16 10:00:00,49.08,49.2,49.03,49.17,41800.0,30.0258,30.0993,29.9953,30.0809,41800.0
2011-03-16 10:30:00,49.17,49.29,48.96,48.96,83900.0,30.0809,30.1543,29.9524,29.9524,83900.0
2011-03-16 11:00:00,48.95,48.97,48.31,48.75,260200.0,29.9463,29.9585,29.5548,29.824,260200.0
2011-03-16 11:30:00,48.79,48.82,48.47,48.55,100600.0,29.8484,29.8668,29.6527,29.7016,100600.0
2011-03-16 12:00:00,48.53,48.56,48.26,48.45,78900.0,29.6894,29.7077,29.5242,29.6404,78900.0
2011-03-16 12:30:00,48.46,48.47,48.16,48.36,87200.0,29.6465,29.6527,29.463,29.5854,87200.0
2011-03-16 13:00:00,48.36,48.42,48.06,48.13,48200.0,29.5854,29.6221,29.4018,29.4447,48200.0
2011-03-16 13:30:00,48.15,48.15,47.93,47.95,94500.0,29.4569,29.4569,29.3223,29.3345,94500.0
2011-03-16 14:00:00,47.94,47.95,47.37,47.61,150000.0,29.3284,29.3345,28.9797,29.1265,150000.0
2011-03-16 14:30:00,47.63,48.17,47.6,48.08,175400.0,29.1388,29.4691,29.1204,29.4141,175400.0
2011-03-16 15:00:00,48.09,48.18,47.9,47.95,309200.0,29.4202,29.4752,29.3039,29.3345,309200.0
2011-03-16 15:30:00,47.94,48.05,47.76,47.78,397300.0,29.3284,29.3957,29.2183,29.2305,397300.0
2011-03-17 09:30:00,49.51,49.53,49.24,49.28,169500.0,30.2889,30.3011,30.1237,30.1482,169500.0
2011-03-17 10:00:00,49.3,49.55,49.26,49.51,82700.0,30.1604,30.3134,30.136,30.2889,82700.0
2011-03-17 10:30:00,49.52,49.55,49.41,49.55,56300.0,30.295,30.3134,30.2277,30.3134,56300.0
2011-03-17 11:00:00,49.54,49.67,49.44,49.44,66300.0,30.3073,30.3868,30.2461,30.2461,66300.0
2011-03-17 11:30:00,49.43,49.57,49.38,49.41,72700.0,30.24,30.3256,30.2094,30.2277,72700.0
2011-03-17 12:00:00,49.41,49.58,49.34,49.55,44000.0,30.2277,30.3317,30.1849,30.3134,44000.0
2011-03-17 12:30:00,49.55,49.63,49.45,49.48,87800.0,30.3134,30.3623,30.2522,30.2706,87800.0
2011-03-17 13:00:00,49.48,49.61,49.36,49.36,86000.0,30.2706,30.3501,30.1971,30.1971,86000.0
2011-03-17 13:30:00,49.36,49.43,49.25,49.34,249100.0,30.1971,30.24,30.1298,30.1849,249100.0
2011-03-17 14:00:00,49.32,49.43,49.27,49.37,171000.0,30.1727,30.24,30.1421,30.2033,171000.0
2011-03-17 14:30:00,49.37,49.45,49.35,49.4,76300.0,30.2033,30.2522,30.191,30.2216,76300.0
2011-03-17 15:00:00,49.4,49.49,49.33,49.33,307000.0,30.2216,30.2767,30.1788,30.1788,307000.0
2011-03-17 15:30:00,49.39,49.59,49.38,49.51,532400.0,30.2155,30.3378,30.2094,30.2889,532400.0
2011-03-18 09:30:00,50.4,50.47,50.31,50.34,142300.0,30.8334,30.8762,30.7783,30.7967,142300.0
2011-03-18 10:00:00,50.35,50.37,50.15,50.19,134000.0,30.8028,30.815,30.6804,30.7049,134000.0
2011-03-18 10:30:00,50.18,50.32,50.13,50.27,48900.0,30.6988,30.7844,30.6682,30.7539,48900.0
2011-03-18 11:00:00,50.32,50.37,50.08,50.09,51600.0,30.7844,30.815,30.6376,30.6437,51600.0
2011-03-18 11:30:00,50.07,50.2,49.96,50.08,286100.0,30.6315,30.711,30.5642,30.6376,286100.0
2011-03-18 12:00:00,50.07,50.2,50.02,50.17,75100.0,30.6315,30.711,30.6009,30.6927,75100.0
2011-03-18 12:30:00,50.16,50.19,50.0,50.0,72100.0,30.6866,30.7049,30.5887,30.5887,72100.0
2011-03-18 13:00:00,50.02,50.24,50.02,50.2,61200.0,30.6009,30.7355,30.6009,30.711,61200.0
2011-03-18 13:30:00,50.21,50.25,50.12,50.14,39600.0,30.7171,30.7416,30.6621,30.6743,39600.0
2011-03-18 14:00:00,50.15,50.15,49.93,50.01,39400.0,30.6804,30.6804,30.5458,30.5948,39400.0
2011-03-18 14:30:00,50.03,50.1,49.93,49.98,35200.0,30.607,30.6498,30.5458,30.5764,35200.0
2011-03-18 15:00:00,49.97,50.0,49.88,49.92,28500.0,30.5703,30.5887,30.5153,30.5397,28500.0
2011-03-18 15:30:00,49.95,50.13,49.95,50.1,173400.0,30.5581,30.6682,30.5581,30.6498,173400.0
2011-03-21 09:30:00,51.13,51.13,50.87,51.02,170000.0,31.28,31.28,31.1209,31.2127,170000.0
2011-03-21 10:00:00,51.04,51.17,51.0,51.11,220000.0,31.2249,31.3044,31.2004,31.2677,220000.0
2011-03-21 10:30:00,51.11,51.11,50.94,50.96,216000.0,31.2677,31.2677,31.1637,31.176,216000.0
2011-03-21 11:00:00,50.96,51.19,50.96,51.15,33200.0,31.176,31.3167,31.176,31.2922,33200.0
2011-03-21 11:30:00,51.15,51.15,51.05,51.07,14300.0,31.2922,31.2922,31.231,31.2433,14300.0
2011-03-21 12:00:00,51.07,51.15,51.05,51.15,45600.0,31.2433,31.2922,31.231,31.2922,45600.0
2011-03-21 12:30:00,51.14,51.2,51.14,51.16,42300.0,31.2861,31.3228,31.2861,31.2983,42300.0
2011-03-21 13:00:00,51.16,51.17,51.1,51.12,23800.0,31.2983,31.3044,31.2616,31.2739,23800.0
2011-03-21 13:30:00,51.12,51.28,51.12,51.28,33700.0,31.2739,31.3717,31.2739,31.3717,33700.0
2011-03-21 14:00:00,51.29,51.32,51.26,51.3,27300.0,31.3779,31.3962,31.3595,31.384,27300.0
2011-03-21 14:30:00,51.31,51.38,51.29,51.29,13800.0,31.3901,31.4329,31.3779,31.3779,13800.0
2011-03-21 15:00:00,51.28,51.31,51.21,51.23,22700.0,31.3717,31.3901,31.3289,31.3412,22700.0
2011-03-21 15:30:00,51.24,51.37,51.24,51.37,215600.0,31.3473,31.4268,31.3473,31.4268,215600.0
2011-03-22 09:30:00,51.33,51.36,51.06,51.06,156100.0,31.4023,31.4207,31.2372,31.2372,156100.0
2011-03-22 10:00:00,51.06,51.18,51.02,51.17,90200.0,31.2372,31.3106,31.2127,31.3044,90200.0
2011-03-22 10:30:00,51.16,51.17,50.95,50.95,29200.0,31.2983,31.3044,31.1699,31.1699,29200.0
2011-03-22 11:00:00,50.95,51.05,50.93,51.03,31700.0,31.1699,31.231,31.1576,31.2188,31700.0
2011-03-22 11:30:00,51.03,51.15,51.0,51.14,20800.0,31.2188,31.2922,31.2004,31.2861,20800.0
2011-03-22 12:00:00,51.13,51.24,51.06,51.19,52200.0,31.28,31.3473,31.2372,31.3167,52200.0
2011-03-22 12:30:00,51.2,51.23,51.04,51.14,91900.0,31.3228,31.3412,31.2249,31.2861,91900.0
2011-03-22 13:00:00,51.13,51.16,51.09,51.11,29700.0,31.28,31.2983,31.2555,31.2677,29700.0
2011-03-22 13:30:00,51.1,51.21,51.09,51.17,20400.0,31.2616,31.3289,31.2555,31.3044,20400.0
2011-03-22 14:00:00,51.18,51.19,51.0,51.01,39400.0,31.3106,31.3167,31.2004,31.2066,39400.0
2011-03-22 14:30:00,51.02,51.09,51.0,51.06,84700.0,31.2127,31.2555,31.2004,31.2372,84700.0
2011-03-22 15:00:00,51.07,51.1,51.03,51.08,18300.0,31.2433,31.2616,31.2188,31.2494,18300.0
2011-03-22 15:30:00,51.09,51.09,50.98,51.0,150400.0,31.2555,31.2555,31.1882,31.2004,150400.0
2011-03-23 09:30:00,50.8,50.86,50.63,50.8,152400.0,31.0781,31.1148,30.9741,31.0781,152400.0
2011-03-23 10:00:00,50.79,50.79,50.62,50.79,85100.0,31.072,31.072,30.968,31.072,85100.0
2011-03-23 10:30:00,50.8,50.92,50.71,50.84,47000.0,31.0781,31.1515,31.023,31.1026,47000.0
2011-03-23 11:00:00,50.85,50.93,50.8,50.87,50600.0,31.1087,31.1576,31.0781,31.1209,50600.0
2011-03-23 11:30:00,50.88,50.99,50.79,50.82,181800.0,31.127,31.1943,31.072,31.0903,181800.0
2011-03-23 12:00:00,50.82,50.96,50.73,50.96,154600.0,31.0903,31.176,31.0353,31.176,154600.0
2011-03-23 12:30:00,50.96,51.06,50.94,51.0,154500.0,31.176,31.2372,31.1637,31.2004,154500.0
2011-03-23 13:00:00,51.0,51.0,50.93,50.96,23000.0,31.2004,31.2004,31.1576,31.176,23000.0
2011-03-23 13:30:00,50.95,51.01,50.93,50.98,35600.0,31.1699,31.2066,31.1576,31.1882,35600.0
2011-03-23 14:00:00,50.95,50.98,50.91,50.95,29300.0,31.1699,31.1882,31.1454,31.1699,29300.0
2011-03-23 14:30:00,50.94,51.07,50.92,51.03,88700.0,31.1637,31.2433,31.1515,31.2188,88700.0
2011-03-23 15:00:00,51.02,51.15,51.0,51.15,33800.0,31.2127,31.2922,31.2004,31.2922,33800.0
2011-03-23 15:30:00,51.14,51.19,51.04,51.05,127000.0,31.2861,31.3167,31.2249,31.231,127000.0
2011-03-24 09:30:00,51.49,51.49,51.33,51.39,64700.0,31.5002,31.5002,31.4023,31.439,64700.0
2011-03-24 10:00:00,51.38,51.45,51.28,51.45,22600.0,31.4329,31.4757,31.3717,31.4757,22600.0
2011-03-24 10:30:00,51.45,51.76,51.45,51.76,121800.0,31.4757,31.6654,31.4757,31.6654,121800.0
2011-03-24 11:00:00,51.75,51.82,51.66,51.71,43900.0,31.6593,31.7021,31.6042,31.6348,43900.0
2011-03-24 11:30:00,51.7,51.73,51.62,51.65,29200.0,31.6287,31.647,31.5797,31.5981,29200.0
2011-03-24 12:00:00,51.66,51.78,51.66,51.77,48800.0,31.6042,31.6776,31.6042,31.6715,48800.0
2011-03-24 12:30:00,51.77,51.82,51.62,51.64,43000.0,31.6715,31.7021,31.5797,31.592,43000.0
2011-03-24 13:00:00,51.62,51.68,51.6,51.67,14400.0,31.5797,31.6165,31.5675,31.6103,14400.0
2011-03-24 13:30:00,51.67,51.71,51.62,51.69,10000.0,31.6103,31.6348,31.5797,31.6226,10000.0
2011-03-24 14:00:00,51.69,51.7,51.66,51.7,8600.0,31.6226,31.6287,31.6042,31.6287,8600.0
2011-03-24 14:30:00,51.68,51.78,51.68,51.75,19800.0,31.6165,31.6776,31.6165,31.6593,19800.0
2011-03-24 15:00:00,51.75,51.87,51.74,51.86,18800.0,31.6593,31.7327,31.6532,31.7266,18800.0
2011-03-24 15:30:00,51.86,51.89,51.81,51.85,197200.0,31.7266,31.7449,31.696,31.7205,197200.0
2011-03-25 09:30:00,51.59,51.63,51.46,51.5,98500.0,31.5614,31.5859,31.4819,31.5063,98500.0
2011-03-25 10:00:00,51.52,51.62,51.47,51.59,39900.0,31.5186,31.5797,31.488,31.5614,39900.0
2011-03-25 10:30:00,51.62,51.77,51.61,51.74,25300.0,31.5797,31.6715,31.5736,31.6532,25300.0
2011-03-25 11:00:00,51.76,51.78,51.71,51.73,123000.0,31.6654,31.6776,31.6348,31.647,123000.0
2011-03-25 11:30:00,51.73,51.8,51.69,51.74,117700.0,31.647,31.6899,31.6226,31.6532,117700.0
2011-03-25 12:00:00,51.74,51.75,51.58,51.58,28100.0,31.6532,31.6593,31.5553,31.5553,28100.0
2011-03-25 12:30:00,51.57,51.57,51.41,51.41,34400.0,31.5492,31.5492,31.4513,31.4513,34400.0
2011-03-25 13:00:00,51.4,51.47,51.38,51.45,17500.0,31.4452,31.488,31.4329,31.4757,17500.0
2011-03-25 13:30:00,51.45,51.46,51.37,51.38,28900.0,31.4757,31.4819,31.4268,31.4329,28900.0
2011-03-25 14:00:00,51.38,51.46,51.36,51.37,13400.0,31.4329,31.4819,31.4207,31.4268,13400.0
2011-03-25 14:30:00,51.36,51.45,51.34,51.43,16900.0,31.4207,31.4757,31.4084,31.4635,16900.0
2011-03-25 15:00:00,51.42,51.45,51.38,51.4,14400.0,31.4574,31.4757,31.4329,31.4452,14400.0
2011-03-25 15:30:00,51.4,51.46,51.32,51.33,193900.0,31.4452,31.4819,31.3962,31.4023,193900.0
2011-03-28 09:30:00,51.49,51.61,51.4,51.55,107200.0,31.5002,31.5736,31.4452,31.5369,107200.0
2011-03-28 10:00:00,51.57,51.63,51.52,51.61,37500.0,31.5492,31.5859,31.5186,31.5736,37500.0
2011-03-28 10:30:00,51.59,51.7,51.53,51.56,26200.0,31.5614,31.6287,31.5247,31.543,26200.0
2011-03-28 11:00:00,51.57,51.58,51.51,51.54,33600.0,31.5492,31.5553,31.5125,31.5308,33600.0
2011-03-28 11:30:00,51.54,51.57,51.4,51.48,47500.0,31.5308,31.5492,31.4452,31.4941,47500.0
2011-03-28 12:00:00,51.47,51.5,51.43,51.45,25200.0,31.488,31.5063,31.4635,31.4757,25200.0
2011-03-28 12:30:00,51.47,51.5,51.43,51.47,16800.0,31.488,31.5063,31.4635,31.488,16800.0
2011-03-28 13:00:00,51.47,51.49,51.45,51.46,12500.0,31.488,31.5002,31.4757,31.4819,12500.0
2011-03-28 13:30:00,51.47,51.47,51.39,51.39,14700.0,31.488,31.488,31.439,31.439,14700.0
2011-03-28 14:00:00,51.37,51.42,51.35,51.42,30000.0,31.4268,31.4574,31.4146,31.4574,30000.0
2011-03-28 14:30:00,51.42,51.47,51.39,51.4,81200.0,31.4574,31.488,31.439,31.4452,81200.0
2011-03-28 15:00:00,51.39,51.44,51.38,51.41,61200.0,31.439,31.4696,31.4329,31.4513,61200.0
2011-03-28 15:30:00,51.41,51.45,51.32,51.34,154900.0,31.4513,31.4757,31.3962,31.4084,154900.0
2011-03-29 09:30:00,51.25,51.26,51.03,51.13,68800.0,31.3534,31.3595,31.2188,31.28,68800.0
2011-03-29 10:00:00,51.13,51.38,51.09,51.32,93000.0,31.28,31.4329,31.2555,31.3962,93000.0
2011-03-29 10:30:00,51.32,51.39,51.21,51.31,34000.0,31.3962,31.439,31.3289,31.3901,34000.0
2011-03-29 11:00:00,51.32,51.52,51.29,51.51,44200.0,31.3962,31.5186,31.3779,31.5125,44200.0
2011-03-29 11:30:00,51.51,51.53,51.46,51.53,38600.0,31.5125,31.5247,31.4819,31.5247,38600.0
2011-03-29 12:00:00,51.54,51.57,51.5,51.53,26700.0,31.5308,31.5492,31.5063,31.5247,26700.0
2011-03-29 12:30:00,51.46,51.51,51.46,51.49,10200.0,31.4819,31.5125,31.4819,31.5002,10200.0
2011-03-29 13:00:00,51.5,51.55,51.48,51.48,57300.0,31.5063,31.5369,31.4941,31.4941,57300.0
2011-03-29 13:30:00,51.5,51.53,51.48,51.51,20600.0,31.5063,31.5247,31.4941,31.5125,20600.0
2011-03-29 14:00:00,51.53,51.59,51.52,51.54,91000.0,31.5247,31.5614,31.5186,31.5308,91000.0
2011-03-29 14:30:00,51.54,51.57,51.5,51.55,237100.0,31.5308,31.5492,31.5063,31.5369,237100.0
2011-03-29 15:00:00,51.55,51.56,51.51,51.54,114600.0,31.5369,31.543,31.5125,31.5308,114600.0
2011-03-29 15:30:00,51.55,51.64,51.53,51.61,225600.0,31.5369,31.592,31.5247,31.5736,225600.0
2011-03-30 09:30:00,51.89,51.92,51.8,51.88,43500.0,31.7449,31.7633,31.6899,31.7388,43500.0
2011-03-30 10:00:00,51.88,51.89,51.78,51.78,35200.0,31.7388,31.7449,31.6776,31.6776,35200.0
2011-03-30 10:30:00,51.78,51.97,51.77,51.95,36400.0,31.6776,31.7939,31.6715,31.7816,36400.0
2011-03-30 11:00:00,51.95,51.96,51.83,51.87,31100.0,31.7816,31.7877,31.7082,31.7327,31100.0
2011-03-30 11:30:00,51.88,51.96,51.85,51.93,56900.0,31.7388,31.7877,31.7205,31.7694,56900.0
2011-03-30 12:00:00,51.93,52.16,51.93,52.16,36200.0,31.7694,31.9101,31.7694,31.9101,36200.0
2011-03-30 12:30:00,52.16,52.21,52.15,52.17,24200.0,31.9101,31.9407,31.904,31.9162,24200.0
2011-03-30 13:00:00,52.19,52.2,52.16,52.17,21000.0,31.9285,31.9346,31.9101,31.9162,21000.0
2011-03-30 13:30:00,52.18,52.2,52.06,52.1,74000.0,31.9223,31.9346,31.8489,31.8734,74000.0
2011-03-30 14:00:00,52.11,52.11,52.06,52.09,47700.0,31.8795,31.8795,31.8489,31.8673,47700.0
2011-03-30 14:30:00,52.1,52.1,52.05,52.07,28600.0,31.8734,31.8734,31.8428,31.855,28600.0
2011-03-30 15:00:00,52.07,52.15,52.06,52.11,30900.0,31.855,31.904,31.8489,31.8795,30900.0
2011-03-30 15:30:00,52.1,52.16,52.07,52.15,80600.0,31.8734,31.9101,31.855,31.904,80600.0
2011-03-31 09:30:00,51.92,52.05,51.87,51.97,68600.0,31.7633,31.8428,31.7327,31.7939,68600.0
2011-03-31 10:00:00,51.97,52.16,51.93,52.15,44000.0,31.7939,31.9101,31.7694,31.904,44000.0
2011-03-31 10:30:00,52.15,52.19,52.03,52.08,104800.0,31.904,31.9285,31.8306,31.8612,104800.0
2011-03-31 11:00:00,52.09,52.1,51.93,51.93,87500.0,31.8673,31.8734,31.7694,31.7694,87500.0
2011-03-31 11:30:00,51.94,52.12,51.68,51.85,139200.0,31.7755,31.8856,31.6165,31.7205,139200.0
2011-03-31 12:00:00,51.84,51.96,51.82,51.96,138300.0,31.7143,31.7877,31.7021,31.7877,138300.0
2011-03-31 12:30:00,51.96,52.0,51.93,51.96,33900.0,31.7877,31.8122,31.7694,31.7877,33900.0
2011-03-31 13:00:00,51.98,52.03,51.96,52.02,22400.0,31.8,31.8306,31.7877,31.8245,22400.0
2011-03-31 13:30:00,52.02,52.05,52.02,52.05,12400.0,31.8245,31.8428,31.8245,31.8428,12400.0
2011-03-31 14:00:00,52.05,52.08,51.99,51.99,26300.0,31.8428,31.8612,31.8061,31.8061,26300.0
2011-03-31 14:30:00,52.0,52.08,52.0,52.08,24600.0,31.8122,31.8612,31.8122,31.8612,24600.0
2011-03-31 15:00:00,52.08,52.08,52.01,52.05,51500.0,31.8612,31.8612,31.8183,31.8428,51500.0
2011-03-31 15:30:00,52.05,52.07,51.91,51.95,163100.0,31.8428,31.855,31.7572,31.7816,163100.0
2011-04-01 09:30:00,52.07,52.12,51.85,51.93,64000.0,31.855,31.8856,31.7205,31.7694,64000.0
2011-04-01 10:00:00,51.91,52.26,51.91,52.23,25700.0,31.7572,31.9713,31.7572,31.9529,25700.0
2011-04-01 10:30:00,52.25,52.37,52.25,52.33,29500.0,31.9652,32.0386,31.9652,32.0141,29500.0
2011-04-01 11:00:00,52.33,52.5,52.25,52.5,44500.0,32.0141,32.1181,31.9652,32.1181,44500.0
2011-04-01 11:30:00,52.51,52.59,52.47,52.59,28800.0,32.1242,32.1732,32.0998,32.1732,28800.0
2011-04-01 12:00:00,52.6,52.62,52.56,52.57,23800.0,32.1793,32.1915,32.1548,32.1609,23800.0
2011-04-01 12:30:00,52.57,52.57,52.52,52.57,23300.0,32.1609,32.1609,32.1303,32.1609,23300.0
2011-04-01 13:00:00,52.57,52.6,52.53,52.54,17300.0,32.1609,32.1793,32.1365,32.1426,17300.0
2011-04-01 13:30:00,52.54,52.57,52.52,52.57,22000.0,32.1426,32.1609,32.1303,32.1609,22000.0
2011-04-01 14:00:00,52.57,52.64,52.55,52.64,10500.0,32.1609,32.2038,32.1487,32.2038,10500.0
2011-04-01 14:30:00,52.65,52.66,52.52,52.55,24100.0,32.2099,32.216,32.1303,32.1487,24100.0
2011-04-01 15:00:00,52.53,52.56,52.38,52.44,27000.0,32.1365,32.1548,32.0447,32.0814,27000.0
2011-04-01 15:30:00,52.46,52.62,52.43,52.6,156900.0,32.0936,32.1915,32.0753,32.1793,156900.0
2011-04-04 09:30:00,52.93,53.0,52.82,52.88,47200.0,32.3812,32.424,32.3139,32.3506,47200.0
2011-04-04 10:00:00,52.87,52.89,52.76,52.85,64400.0,32.3445,32.3567,32.2772,32.3322,64400.0
2011-04-04 10:30:00,52.87,52.93,52.81,52.85,20400.0,32.3445,32.3812,32.3078,32.3322,20400.0
2011-04-04 11:00:00,52.84,52.88,52.78,52.79,33400.0,32.3261,32.3506,32.2894,32.2955,33400.0
2011-04-04 11:30:00,52.78,52.8,52.71,52.8,32200.0,32.2894,32.3016,32.2466,32.3016,32200.0
2011-04-04 12:00:00,52.8,52.84,52.77,52.83,27400.0,32.3016,32.3261,32.2833,32.32,27400.0
2011-04-04 12:30:00,52.82,52.85,52.71,52.73,28900.0,32.3139,32.3322,32.2466,32.2588,28900.0
2011-04-04 13:00:00,52.72,52.74,52.71,52.72,7500.0,32.2527,32.2649,32.2466,32.2527,7500.0
2011-04-04 13:30:00,52.71,52.71,52.59,52.63,9500.0,32.2466,32.2466,32.1732,32.1976,9500.0
2011-04-04 14:00:00,52.61,52.7,52.6,52.65,53500.0,32.1854,32.2405,32.1793,32.2099,53500.0
2011-04-04 14:30:00,52.67,52.71,52.66,52.7,11700.0,32.2221,32.2466,32.216,32.2405,11700.0
2011-04-04 15:00:00,52.69,52.78,52.67,52.77,55100.0,32.2343,32.2894,32.2221,32.2833,55100.0
2011-04-04 15:30:00,52.76,52.81,52.69,52.81,71800.0,32.2772,32.3078,32.2343,32.3078,71800.0
2011-04-05 09:30:00,52.52,52.58,52.47,52.53,67300.0,32.1303,32.167,32.0998,32.1365,67300.0
2011-04-05 10:00:00,52.53,52.75,52.49,52.73,38100.0,32.1365,32.271,32.112,32.2588,38100.0
2011-04-05 10:30:00,52.74,52.83,52.74,52.81,22200.0,32.2649,32.32,32.2649,32.3078,22200.0
2011-04-05 11:00:00,52.84,52.89,52.81,52.88,30600.0,32.3261,32.3567,32.3078,32.3506,30600.0
2011-04-05 11:30:00,52.88,53.02,52.85,53.01,55600.0,32.3506,32.4362,32.3322,32.4301,55600.0
2011-04-05 12:00:00,53.0,53.03,52.96,52.99,18500.0,32.424,32.4423,32.3995,32.4179,18500.0
2011-04-05 12:30:00,53.0,53.0,52.95,52.99,19600.0,32.424,32.424,32.3934,32.4179,19600.0
2011-04-05 13:00:00,52.99,53.05,52.97,52.99,27800.0,32.4179,32.4546,32.4056,32.4179,27800.0
2011-04-05 13:30:00,52.98,53.04,52.98,53.02,72900.0,32.4118,32.4485,32.4118,32.4362,72900.0
2011-04-05 14:00:00,53.02,53.05,52.96,53.04,24100.0,32.4362,32.4546,32.3995,32.4485,24100.0
2011-04-05 14:30:00,53.04,53.05,52.9,52.95,58300.0,32.4485,32.4546,32.3628,32.3934,58300.0
2011-04-05 15:00:00,52.93,52.95,52.87,52.91,42500.0,32.3812,32.3934,32.3445,32.3689,42500.0
2011-04-05 15:30:00,52.9,52.93,52.86,52.91,56100.0,32.3628,32.3812,32.3383,32.3689,56100.0
2011-04-06 09:30:00,53.25,53.35,53.24,53.3,58800.0,32.5769,32.6381,32.5708,32.6075,58800.0
2011-04-06 10:00:00,53.32,53.38,53.29,53.37,34900.0,32.6198,32.6565,32.6014,32.6503,34900.0
2011-04-06 10:30:00,53.37,53.61,53.35,53.61,46800.0,32.6503,32.7972,32.6381,32.7972,46800.0
2011-04-06 11:00:00,53.58,53.58,53.38,53.48,51400.0,32.7788,32.7788,32.6565,32.7176,51400.0
2011-04-06 11:30:00,53.48,53.51,53.38,53.38,14900.0,32.7176,32.736,32.6565,32.6565,14900.0
2011-04-06 12:00:00,53.36,53.43,53.34,53.39,43600.0,32.6442,32.6871,32.632,32.6626,43600.0
2011-04-06 12:30:00,53.4,53.43,53.37,53.39,24600.0,32.6687,32.6871,32.6503,32.6626,24600.0
2011-04-06 13:00:00,53.38,53.48,53.38,53.48,20000.0,32.6565,32.7176,32.6565,32.7176,20000.0
2011-04-06 13:30:00,53.49,53.5,53.43,53.47,20800.0,32.7238,32.7299,32.6871,32.7115,20800.0
2011-04-06 14:00:00,53.46,53.48,53.44,53.44,6700.0,32.7054,32.7176,32.6932,32.6932,6700.0
2011-04-06 14:30:00,53.45,53.5,53.44,53.48,24200.0,32.6993,32.7299,32.6932,32.7176,24200.0
2011-04-06 15:00:00,53.47,53.56,53.47,53.56,67300.0,32.7115,32.7666,32.7115,32.7666,67300.0
2011-04-06 15:30:00,53.55,53.63,53.53,53.6,123400.0,32.7605,32.8094,32.7482,32.7911,123400.0
2011-04-07 09:30:00,53.39,53.62,53.31,53.61,81200.0,32.6626,32.8033,32.6136,32.7972,81200.0
2011-04-07 10:00:00,53.61,53.63,53.53,53.56,91200.0,32.7972,32.8094,32.7482,32.7666,91200.0
2011-04-07 10:30:00,53.55,53.55,53.18,53.37,103400.0,32.7605,32.7605,32.5341,32.6503,103400.0
2011-04-07 11:00:00,53.37,53.44,53.14,53.22,73400.0,32.6503,32.6932,32.5096,32.5586,73400.0
2011-04-07 11:30:00,53.23,53.36,53.08,53.36,89500.0,32.5647,32.6442,32.4729,32.6442,89500.0
2011-04-07 12:00:00,53.35,53.35,53.27,53.35,15000.0,32.6381,32.6381,32.5892,32.6381,15000.0
2011-04-07 12:30:00,53.35,53.45,53.35,53.41,20200.0,32.6381,32.6993,32.6381,32.6748,20200.0
2011-04-07 13:00:00,53.43,53.43,53.33,53.33,22700.0,32.6871,32.6871,32.6259,32.6259,22700.0
2011-04-07 13:30:00,53.32,53.37,53.21,53.31,8400.0,32.6198,32.6503,32.5525,32.6136,8400.0
2011-04-07 14:00:00,53.33,53.35,53.27,53.28,13900.0,32.6259,32.6381,32.5892,32.5953,13900.0
2011-04-07 14:30:00,53.3,53.4,53.29,53.4,10000.0,32.6075,32.6687,32.6014,32.6687,10000.0
2011-04-07 15:00:00,53.39,53.44,53.34,53.38,23300.0,32.6626,32.6932,32.632,32.6565,23300.0
2011-04-07 15:30:00,53.37,53.44,53.34,53.36,146500.0,32.6503,32.6932,32.632,32.6442,146500.0
2011-04-08 09:30:00,53.89,53.96,53.79,53.85,87500.0,32.9685,33.0113,32.9073,32.944,87500.0
2011-04-08 10:00:00,53.86,53.9,53.74,53.8,64300.0,32.9501,32.9746,32.8767,32.9134,64300.0
2011-04-08 10:30:00,53.8,53.86,53.78,53.81,47900.0,32.9134,32.9501,32.9012,32.9195,47900.0
2011-04-08 11:00:00,53.8,53.88,53.76,53.79,50100.0,32.9134,32.9624,32.8889,32.9073,50100.0
2011-04-08 11:30:00,53.78,53.94,53.77,53.89,55500.0,32.9012,32.9991,32.8951,32.9685,55500.0
2011-04-08 12:00:00,53.9,53.92,53.86,53.88,19200.0,32.9746,32.9868,32.9501,32.9624,19200.0
2011-04-08 12:30:00,53.87,53.92,53.82,53.84,16600.0,32.9562,32.9868,32.9256,32.9379,16600.0
2011-04-08 13:00:00,53.83,53.88,53.82,53.87,27600.0,32.9318,32.9624,32.9256,32.9562,27600.0
2011-04-08 13:30:00,53.86,53.91,53.84,53.9,14500.0,32.9501,32.9807,32.9379,32.9746,14500.0
2011-04-08 14:00:00,53.9,53.91,53.81,53.84,22400.0,32.9746,32.9807,32.9195,32.9379,22400.0
2011-04-08 14:30:00,53.84,53.84,53.59,53.59,33200.0,32.9379,32.9379,32.7849,32.7849,33200.0
2011-04-08 15:00:00,53.59,53.64,53.54,53.64,34600.0,32.7849,32.8155,32.7544,32.8155,34600.0
2011-04-08 15:30:00,53.64,53.79,53.64,53.77,137400.0,32.8155,32.9073,32.8155,32.8951,137400.0
2011-04-11 09:30:00,53.85,54.0,53.79,53.93,56500.0,32.944,33.0358,32.9073,32.9929,56500.0
2011-04-11 10:00:00,53.94,53.98,53.84,53.9,15800.0,32.9991,33.0235,32.9379,32.9746,15800.0
2011-04-11 10:30:00,53.84,53.96,53.83,53.96,23600.0,32.9379,33.0113,32.9318,33.0113,23600.0
2011-04-11 11:00:00,53.97,53.97,53.85,53.87,54800.0,33.0174,33.0174,32.944,32.9562,54800.0
2011-04-11 11:30:00,53.87,53.96,53.82,53.87,52600.0,32.9562,33.0113,32.9256,32.9562,52600.0
2011-04-11 12:00:00,53.89,53.9,53.82,53.86,34100.0,32.9685,32.9746,32.9256,32.9501,34100.0
2011-04-11 12:30:00,53.87,53.87,53.73,53.73,26600.0,32.9562,32.9562,32.8706,32.8706,26600.0
2011-04-11 13:00:00,53.73,53.79,53.7,53.78,43500.0,32.8706,32.9073,32.8522,32.9012,43500.0
2011-04-11 13:30:00,53.78,53.81,53.72,53.8,18700.0,32.9012,32.9195,32.8645,32.9134,18700.0
2011-04-11 14:00:00,53.83,53.83,53.76,53.77,16600.0,32.9318,32.9318,32.8889,32.8951,16600.0
2011-04-11 14:30:00,53.77,53.8,53.65,53.65,132300.0,32.8951,32.9134,32.8216,32.8216,132300.0
2011-04-11 15:00:00,53.67,53.67,53.59,53.6,51800.0,32.8339,32.8339,32.7849,32.7911,51800.0
2011-04-11 15:30:00,53.61,53.71,53.61,53.66,101200.0,32.7972,32.8584,32.7972,32.8278,101200.0
2011-04-12 09:30:00,53.46,53.46,53.24,53.26,61400.0,32.7054,32.7054,32.5708,32.5831,61400.0
2011-04-12 10:00:00,53.27,53.27,53.09,53.23,20400.0,32.5892,32.5892,32.4791,32.5647,20400.0
2011-04-12 10:30:00,53.21,53.23,53.03,53.05,99200.0,32.5525,32.5647,32.4423,32.4546,99200.0
2011-04-12 11:00:00,53.05,53.05,52.88,52.94,27000.0,32.4546,32.4546,32.3506,32.3873,27000.0
2011-04-12 11:30:00,52.92,53.04,52.9,52.99,37000.0,32.3751,32.4485,32.3628,32.4179,37000.0
2011-04-12 12:00:00,53.0,53.03,52.96,53.02,21100.0,32.424,32.4423,32.3995,32.4362,21100.0
2011-04-12 12:30:00,53.03,53.16,52.99,53.14,26200.0,32.4423,32.5219,32.4179,32.5096,26200.0
2011-04-12 13:00:00,53.14,53.15,53.08,53.15,15400.0,32.5096,32.5158,32.4729,32.5158,15400.0
2011-04-12 13:30:00,53.17,53.27,53.12,53.22,23400.0,32.528,32.5892,32.4974,32.5586,23400.0
2011-04-12 14:00:00,53.21,53.31,53.21,53.27,19100.0,32.5525,32.6136,32.5525,32.5892,19100.0
2011-04-12 14:30:00,53.27,53.27,53.16,53.2,10800.0,32.5892,32.5892,32.5219,32.5463,10800.0
2011-04-12 15:00:00,53.19,53.2,53.08,53.1,12800.0,32.5402,32.5463,32.4729,32.4852,12800.0
2011-04-12 15:30:00,53.11,53.16,53.05,53.05,192700.0,32.4913,32.5219,32.4546,32.4546,192700.0
2011-04-13 09:30:00,53.6,53.69,53.43,53.44,76800.0,32.7911,32.8461,32.6871,32.6932,76800.0
2011-04-13 10:00:00,53.44,53.46,53.33,53.46,43800.0,32.6932,32.7054,32.6259,32.7054,43800.0
2011-04-13 10:30:00,53.47,53.69,53.43,53.65,28700.0,32.7115,32.8461,32.6871,32.8216,28700.0
2011-04-13 11:00:00,53.64,53.64,53.41,53.43,23700.0,32.8155,32.8155,32.6748,32.6871,23700.0
2011-04-13 11:30:00,53.41,53.49,53.25,53.26,33800.0,32.6748,32.7238,32.5769,32.5831,33800.0
2011-04-13 12:00:00,53.27,53.34,53.26,53.27,16200.0,32.5892,32.632,32.5831,32.5892,16200.0
2011-04-13 12:30:00,53.25,53.25,53.03,53.17,94800.0,32.5769,32.5769,32.4423,32.528,94800.0
2011-04-13 13:00:00,53.17,53.23,53.15,53.2,96000.0,32.528,32.5647,32.5158,32.5463,96000.0
2011-04-13 13:30:00,53.21,53.22,53.14,53.17,53000.0,32.5525,32.5586,32.5096,32.528,53000.0
2011-04-13 14:00:00,53.17,53.27,53.1,53.25,267300.0,32.528,32.5892,32.4852,32.5769,267300.0
2011-04-13 14:30:00,53.26,53.35,53.22,53.3,32900.0,32.5831,32.6381,32.5586,32.6075,32900.0
2011-04-13 15:00:00,53.32,53.39,53.32,53.32,20500.0,32.6198,32.6626,32.6198,32.6198,20500.0
2011-04-13 15:30:00,53.31,53.33,53.23,53.26,85100.0,32.6136,32.6259,32.5647,32.5831,85100.0
2011-04-14 09:30:00,52.98,53.03,52.79,53.0,37600.0,32.4118,32.4423,32.2955,32.424,37600.0
2011-04-14 10:00:00,52.98,53.21,52.95,53.19,38100.0,32.4118,32.5525,32.3934,32.5402,38100.0
2011-04-14 10:30:00,53.21,53.29,53.19,53.22,15400.0,32.5525,32.6014,32.5402,32.5586,15400.0
2011-04-14 11:00:00,53.22,53.3,53.18,53.22,31700.0,32.5586,32.6075,32.5341,32.5586,31700.0
2011-04-14 11:30:00,53.23,53.23,53.06,53.17,53500.0,32.5647,32.5647,32.4607,32.528,53500.0
2011-04-14 12:00:00,53.17,53.34,53.16,53.34,19900.0,32.528,32.632,32.5219,32.632,19900.0
2011-04-14 12:30:00,53.36,53.42,53.31,53.37,18100.0,32.6442,32.6809,32.6136,32.6503,18100.0
2011-04-14 13:00:00,53.37,53.39,53.28,53.36,90200.0,32.6503,32.6626,32.5953,32.6442,90200.0
2011-04-14 13:30:00,53.36,53.37,53.29,53.29,59600.0,32.6442,32.6503,32.6014,32.6014,59600.0
2011-04-14 14:00:00,53.31,53.42,53.29,53.38,249300.0,32.6136,32.6809,32.6014,32.6565,249300.0
2011-04-14 14:30:00,53.38,53.44,53.38,53.41,57500.0,32.6565,32.6932,32.6565,32.6748,57500.0
2011-04-14 15:00:00,53.4,53.53,53.4,53.51,34900.0,32.6687,32.7482,32.6687,32.736,34900.0
2011-04-14 15:30:00,53.51,53.52,53.44,53.47,54000.0,32.736,32.7421,32.6932,32.7115,54000.0
2011-04-15 09:30:00,53.18,53.18,52.95,53.1,29100.0,32.5341,32.5341,32.3934,32.4852,29100.0
2011-04-15 10:00:00,53.12,53.25,53.09,53.11,60300.0,32.4974,32.5769,32.4791,32.4913,60300.0
2011-04-15 10:30:00,53.11,53.23,53.05,53.18,32800.0,32.4913,32.5647,32.4546,32.5341,32800.0
2011-04-15 11:00:00,53.2,53.28,53.14,53.28,60900.0,32.5463,32.5953,32.5096,32.5953,60900.0
2011-04-15 11:30:00,53.28,53.35,53.2,53.33,105700.0,32.5953,32.6381,32.5463,32.6259,105700.0
2011-04-15 12:00:00,53.33,53.4,53.33,53.38,31600.0,32.6259,32.6687,32.6259,32.6565,31600.0
2011-04-15 12:30:00,53.37,53.38,53.33,53.38,32800.0,32.6503,32.6565,32.6259,32.6565,32800.0
2011-04-15 13:00:00,53.39,53.44,53.34,53.35,112400.0,32.6626,32.6932,32.632,32.6381,112400.0
2011-04-15 13:30:00,53.35,53.36,53.3,53.31,127100.0,32.6381,32.6442,32.6075,32.6136,127100.0
2011-04-15 14:00:00,53.31,53.34,53.29,53.32,93200.0,32.6136,32.632,32.6014,32.6198,93200.0
2011-04-15 14:30:00,53.33,53.35,53.24,53.28,79700.0,32.6259,32.6381,32.5708,32.5953,79700.0
2011-04-15 15:00:00,53.29,53.29,53.16,53.19,125600.0,32.6014,32.6014,32.5219,32.5402,125600.0
2011-04-15 15:30:00,53.2,53.21,53.12,53.2,262600.0,32.5463,32.5525,32.4974,32.5463,262600.0
2011-04-18 09:30:00,51.95,52.09,51.74,51.79,123300.0,31.7816,31.8673,31.6532,31.6837,123300.0
2011-04-18 10:00:00,51.77,51.81,51.57,51.7,39300.0,31.6715,31.696,31.5492,31.6287,39300.0
2011-04-18 10:30:00,51.7,51.75,51.41,51.45,65000.0,31.6287,31.6593,31.4513,31.4757,65000.0
2011-04-18 11:00:00,51.44,51.58,51.23,51.58,45600.0,31.4696,31.5553,31.3412,31.5553,45600.0
2011-04-18 11:30:00,51.58,51.72,51.52,51.66,36600.0,31.5553,31.6409,31.5186,31.6042,36600.0
2011-04-18 12:00:00,51.66,51.76,51.6,51.63,153300.0,31.6042,31.6654,31.5675,31.5859,153300.0
2011-04-18 12:30:00,51.64,51.68,51.62,51.67,43100.0,31.592,31.6165,31.5797,31.6103,43100.0
2011-04-18 13:00:00,51.69,51.69,51.6,51.64,45100.0,31.6226,31.6226,31.5675,31.592,45100.0
2011-04-18 13:30:00,51.64,51.78,51.62,51.78,38900.0,31.592,31.6776,31.5797,31.6776,38900.0
2011-04-18 14:00:00,51.76,51.79,51.72,51.75,11400.0,31.6654,31.6837,31.6409,31.6593,11400.0
2011-04-18 14:30:00,51.76,51.91,51.75,51.86,24700.0,31.6654,31.7572,31.6593,31.7266,24700.0
2011-04-18 15:00:00,51.87,51.95,51.77,51.87,31600.0,31.7327,31.7816,31.6715,31.7327,31600.0
2011-04-18 15:30:00,51.89,51.95,51.78,51.84,297100.0,31.7449,31.7816,31.6776,31.7143,297100.0
2011-04-19 09:30:00,52.16,52.36,52.16,52.3,90300.0,31.9101,32.0325,31.9101,31.9958,90300.0
2011-04-19 10:00:00,52.3,52.39,52.24,52.36,46200.0,31.9958,32.0508,31.959,32.0325,46200.0
2011-04-19 10:30:00,52.36,52.36,52.21,52.21,58700.0,32.0325,32.0325,31.9407,31.9407,58700.0
2011-04-19 11:00:00,52.19,52.29,52.08,52.12,52400.0,31.9285,31.9896,31.8612,31.8856,52400.0
2011-04-19 11:30:00,52.13,52.22,52.1,52.19,59300.0,31.8917,31.9468,31.8734,31.9285,59300.0
2011-04-19 12:00:00,52.19,52.31,52.18,52.23,35300.0,31.9285,32.0019,31.9223,31.9529,35300.0
2011-04-19 12:30:00,52.21,52.28,52.21,52.25,227400.0,31.9407,31.9835,31.9407,31.9652,227400.0
2011-04-19 13:00:00,52.24,52.35,52.24,52.33,16800.0,31.959,32.0263,31.959,32.0141,16800.0
2011-04-19 13:30:00,52.33,52.46,52.32,52.44,33900.0,32.0141,32.0936,32.008,32.0814,33900.0
2011-04-19 14:00:00,52.45,52.5,52.43,52.45,88700.0,32.0875,32.1181,32.0753,32.0875,88700.0
2011-04-19 14:30:00,52.45,52.5,52.43,52.47,158300.0,32.0875,32.1181,32.0753,32.0998,158300.0
2011-04-19 15:00:00,52.47,52.55,52.46,52.5,191000.0,32.0998,32.1487,32.0936,32.1181,191000.0
2011-04-19 15:30:00,52.5,52.55,52.46,52.48,307400.0,32.1181,32.1487,32.0936,32.1059,307400.0
2011-04-20 09:30:00,53.76,53.88,53.73,53.84,252100.0,32.8889,32.9624,32.8706,32.9379,252100.0
2011-04-20 10:00:00,53.83,54.02,53.79,53.86,73300.0,32.9318,33.048,32.9073,32.9501,73300.0
2011-04-20 10:30:00,53.86,53.87,53.79,53.84,22700.0,32.9501,32.9562,32.9073,32.9379,22700.0
2011-04-20 11:00:00,53.81,53.82,53.72,53.81,23700.0,32.9195,32.9256,32.8645,32.9195,23700.0
2011-04-20 11:30:00,53.8,53.98,53.79,53.93,29300.0,32.9134,33.0235,32.9073,32.9929,29300.0
2011-04-20 12:00:00,53.92,53.95,53.88,53.88,34100.0,32.9868,33.0052,32.9624,32.9624,34100.0
2011-04-20 12:30:00,53.88,53.9,53.84,53.84,10200.0,32.9624,32.9746,32.9379,32.9379,10200.0
2011-04-20 13:00:00,53.84,53.87,53.8,53.83,15000.0,32.9379,32.9562,32.9134,32.9318,15000.0
2011-04-20 13:30:00,53.85,53.92,53.83,53.88,9300.0,32.944,32.9868,32.9318,32.9624,9300.0
2011-04-20 14:00:00,53.87,53.89,53.83,53.85,31700.0,32.9562,32.9685,32.9318,32.944,31700.0
2011-04-20 14:30:00,53.86,53.92,53.85,53.9,14600.0,32.9501,32.9868,32.944,32.9746,14600.0
2011-04-20 15:00:00,53.89,53.95,53.87,53.95,18500.0,32.9685,33.0052,32.9562,33.0052,18500.0
2011-04-20 15:30:00,53.96,54.02,53.94,54.02,223600.0,33.0113,33.048,32.9991,33.048,223600.0
2011-04-21 09:30:00,54.4,54.51,54.3,54.3,181800.0,33.2805,33.3478,33.2193,33.2193,181800.0
2011-04-21 10:00:00,54.29,54.43,54.19,54.38,77000.0,33.2132,33.2988,33.152,33.2682,77000.0
2011-04-21 10:30:00,54.38,54.44,54.28,54.41,117400.0,33.2682,33.3049,33.2071,33.2866,117400.0
2011-04-21 11:00:00,54.41,54.46,54.39,54.46,47000.0,33.2866,33.3172,33.2744,33.3172,47000.0
2011-04-21 11:30:00,54.48,54.51,54.43,54.48,153400.0,33.3294,33.3478,33.2988,33.3294,153400.0
2011-04-21 12:00:00,54.47,54.48,54.43,54.43,77600.0,33.3233,33.3294,33.2988,33.2988,77600.0
2011-04-21 12:30:00,54.43,54.47,54.41,54.41,53600.0,33.2988,33.3233,33.2866,33.2866,53600.0
2011-04-21 13:00:00,54.4,54.42,54.39,54.41,36100.0,33.2805,33.2927,33.2744,33.2866,36100.0
2011-04-21 13:30:00,54.4,54.41,54.34,54.35,49900.0,33.2805,33.2866,33.2438,33.2499,49900.0
2011-04-21 14:00:00,54.35,54.37,54.31,54.35,79200.0,33.2499,33.2621,33.2254,33.2499,79200.0
2011-04-21 14:30:00,54.35,54.36,54.27,54.28,59700.0,33.2499,33.256,33.2009,33.2071,59700.0
2011-04-21 15:00:00,54.28,54.29,54.23,54.26,60000.0,33.2071,33.2132,33.1765,33.1948,60000.0
2011-04-21 15:30:00,54.26,54.37,54.26,54.35,293100.0,33.1948,33.2621,33.1948,33.2499,293100.0
2011-04-25 09:30:00,54.51,54.54,54.33,54.52,232400.0,33.3478,33.3661,33.2377,33.3539,232400.0
2011-04-25 10:00:00,54.54,54.58,54.32,54.37,338400.0,33.3661,33.3906,33.2315,33.2621,338400.0
2011-04-25 10:30:00,54.37,54.4,54.29,54.36,118100.0,33.2621,33.2805,33.2132,33.256,118100.0
2011-04-25 11:00:00,54.35,54.37,54.26,54.36,111100.0,33.2499,33.2621,33.1948,33.256,111100.0
2011-04-25 11:30:00,54.36,54.49,54.35,54.46,158100.0,33.256,33.3355,33.2499,33.3172,158100.0
2011-04-25 12:00:00,54.47,54.54,54.46,54.49,110200.0,33.3233,33.3661,33.3172,33.3355,110200.0
2011-04-25 12:30:00,54.51,54.56,54.48,54.53,70000.0,33.3478,33.3784,33.3294,33.36,70000.0
2011-04-25 13:00:00,54.53,54.53,54.47,54.51,126600.0,33.36,33.36,33.3233,33.3478,126600.0
2011-04-25 13:30:00,54.51,54.58,54.51,54.58,137500.0,33.3478,33.3906,33.3478,33.3906,137500.0
2011-04-25 14:00:00,54.58,54.62,54.55,54.58,140000.0,33.3906,33.4151,33.3722,33.3906,140000.0
2011-04-25 14:30:00,54.58,54.6,54.55,54.6,130500.0,33.3906,33.4028,33.3722,33.4028,130500.0
2011-04-25 15:00:00,54.6,54.6,54.51,54.58,192600.0,33.4028,33.4028,33.3478,33.3906,192600.0
2011-04-25 15:30:00,54.58,54.61,54.45,54.48,401300.0,33.3906,33.4089,33.3111,33.3294,401300.0
2011-04-26 09:30:00,54.69,54.74,54.58,54.64,203100.0,33.4579,33.4885,33.3906,33.4273,203100.0
2011-04-26 10:00:00,54.64,54.8,54.57,54.75,121300.0,33.4273,33.5252,33.3845,33.4946,121300.0
2011-04-26 10:30:00,54.75,54.85,54.71,54.78,85500.0,33.4946,33.5558,33.4701,33.5129,85500.0
2011-04-26 11:00:00,54.78,54.86,54.74,54.81,53500.0,33.5129,33.5619,33.4885,33.5313,53500.0
2011-04-26 11:30:00,54.82,54.92,54.8,54.92,62100.0,33.5374,33.5986,33.5252,33.5986,62100.0
2011-04-26 12:00:00,54.89,54.99,54.89,54.92,41100.0,33.5802,33.6414,33.5802,33.5986,41100.0
2011-04-26 12:30:00,54.92,54.96,54.89,54.91,53300.0,33.5986,33.6231,33.5802,33.5925,53300.0
2011-04-26 13:00:00,54.9,54.91,54.84,54.89,32900.0,33.5864,33.5925,33.5497,33.5802,32900.0
2011-04-26 13:30:00,54.88,54.89,54.83,54.88,17200.0,33.5741,33.5802,33.5435,33.5741,17200.0
2011-04-26 14:00:00,54.88,54.95,54.86,54.94,38500.0,33.5741,33.617,33.5619,33.6108,38500.0
2011-04-26 14:30:00,54.94,54.96,54.91,54.94,59900.0,33.6108,33.6231,33.5925,33.6108,59900.0
2011-04-26 15:00:00,54.93,55.0,54.93,54.96,55800.0,33.6047,33.6475,33.6047,33.6231,55800.0
2011-04-26 15:30:00,54.95,54.98,54.89,54.96,375000.0,33.617,33.6353,33.5802,33.6231,375000.0
2011-04-27 09:30:00,55.29,55.41,55.27,55.35,92200.0,33.825,33.8984,33.8127,33.8617,92200.0
2011-04-27 10:00:00,55.36,55.36,55.17,55.25,94800.0,33.8678,33.8678,33.7515,33.8005,94800.0
2011-04-27 10:30:00,55.25,55.25,54.97,54.97,88900.0,33.8005,33.8005,33.6292,33.6292,88900.0
2011-04-27 11:00:00,54.98,55.08,54.98,55.08,42100.0,33.6353,33.6965,33.6353,33.6965,42100.0
2011-04-27 11:30:00,55.08,55.17,55.05,55.13,40000.0,33.6965,33.7515,33.6781,33.7271,40000.0
2011-04-27 12:00:00,55.12,55.13,55.05,55.08,22300.0,33.721,33.7271,33.6781,33.6965,22300.0
2011-04-27 12:30:00,55.07,55.33,55.02,55.28,91200.0,33.6904,33.8494,33.6598,33.8188,91200.0
2011-04-27 13:00:00,55.28,55.41,55.26,55.36,60600.0,33.8188,33.8984,33.8066,33.8678,60600.0
2011-04-27 13:30:00,55.35,55.51,55.34,55.45,55500.0,33.8617,33.9595,33.8555,33.9228,55500.0
2011-04-27 14:00:00,55.45,55.51,55.29,55.38,54900.0,33.9228,33.9595,33.825,33.88,54900.0
2011-04-27 14:30:00,55.4,55.58,55.32,55.58,103500.0,33.8922,34.0024,33.8433,34.0024,103500.0
2011-04-27 15:00:00,55.58,55.74,55.57,55.74,97900.0,34.0024,34.1003,33.9963,34.1003,97900.0
2011-04-27 15:30:00,55.73,55.99,55.72,55.96,227900.0,34.0941,34.2532,34.088,34.2348,227900.0
2011-04-28 09:30:00,55.72,55.95,55.72,55.94,125900.0,34.088,34.2287,34.088,34.2226,125900.0
2011-04-28 10:00:00,55.94,56.05,55.89,55.91,60700.0,34.2226,34.2899,34.192,34.2043,60700.0
2011-04-28 10:30:00,55.9,55.93,55.82,55.93,76700.0,34.1981,34.2165,34.1492,34.2165,76700.0
2011-04-28 11:00:00,55.94,56.01,55.91,55.92,70600.0,34.2226,34.2654,34.2043,34.2104,70600.0
2011-04-28 11:30:00,55.91,55.96,55.73,55.77,76100.0,34.2043,34.2348,34.0941,34.1186,76100.0
2011-04-28 12:00:00,55.76,55.95,55.74,55.95,51800.0,34.1125,34.2287,34.1003,34.2287,51800.0
2011-04-28 12:30:00,55.94,55.97,55.89,55.91,42100.0,34.2226,34.241,34.192,34.2043,42100.0
2011-04-28 13:00:00,55.92,55.93,55.78,55.85,62800.0,34.2104,34.2165,34.1247,34.1675,62800.0
2011-04-28 13:30:00,55.86,56.02,55.85,55.99,119200.0,34.1737,34.2715,34.1675,34.2532,119200.0
2011-04-28 14:00:00,55.99,56.03,55.96,55.99,58400.0,34.2532,34.2777,34.2348,34.2532,58400.0
2011-04-28 14:30:00,55.99,56.04,55.98,56.02,54300.0,34.2532,34.2838,34.2471,34.2715,54300.0
2011-04-28 15:00:00,56.01,56.03,55.97,55.99,86700.0,34.2654,34.2777,34.241,34.2532,86700.0
2011-04-28 15:30:00,56.01,56.14,56.01,56.07,128300.0,34.2654,34.345,34.2654,34.3021,128300.0
2011-04-29 09:30:00,56.24,56.27,56.17,56.19,104000.0,34.4061,34.4245,34.3633,34.3756,104000.0
2011-04-29 10:00:00,56.19,56.33,56.16,56.26,101100.0,34.3756,34.4612,34.3572,34.4184,101100.0
2011-04-29 10:30:00,56.29,56.32,56.23,56.26,70300.0,34.4367,34.4551,34.4,34.4184,70300.0
2011-04-29 11:00:00,56.26,56.28,56.16,56.23,283000.0,34.4184,34.4306,34.3572,34.4,283000.0
2011-04-29 11:30:00,56.23,56.3,56.23,56.29,107200.0,34.4,34.4428,34.4,34.4367,107200.0
2011-04-29 12:00:00,56.31,56.37,56.29,56.35,37800.0,34.449,34.4857,34.4367,34.4734,37800.0
2011-04-29 12:30:00,56.36,56.38,56.32,56.32,64100.0,34.4796,34.4918,34.4551,34.4551,64100.0
2011-04-29 13:00:00,56.32,56.39,56.32,56.37,111500.0,34.4551,34.4979,34.4551,34.4857,111500.0
2011-04-29 13:30:00,56.37,56.39,56.33,56.33,69700.0,34.4857,34.4979,34.4612,34.4612,69700.0
2011-04-29 14:00:00,56.34,56.39,56.31,56.38,75600.0,34.4673,34.4979,34.449,34.4918,75600.0
2011-04-29 14:30:00,56.39,56.45,56.37,56.37,94000.0,34.4979,34.5346,34.4857,34.4857,94000.0
2011-04-29 15:00:00,56.37,56.38,56.27,56.28,86500.0,34.4857,34.4918,34.4245,34.4306,86500.0
2011-04-29 15:30:00,56.29,56.35,56.25,56.3,260300.0,34.4367,34.4734,34.4123,34.4428,260300.0
2011-05-02 09:30:00,56.56,56.57,56.37,56.44,148000.0,34.6019,34.608,34.4857,34.5285,148000.0
2011-05-02 10:00:00,56.46,56.65,56.45,56.65,168100.0,34.5407,34.657,34.5346,34.657,168100.0
2011-05-02 10:30:00,56.65,56.69,56.56,56.59,101300.0,34.657,34.6814,34.6019,34.6203,101300.0
2011-05-02 11:00:00,56.59,56.66,56.53,56.53,130400.0,34.6203,34.6631,34.5836,34.5836,130400.0
2011-05-02 11:30:00,56.52,56.54,56.34,56.36,106300.0,34.5774,34.5897,34.4673,34.4796,106300.0
2011-05-02 12:00:00,56.36,56.4,56.23,56.23,96200.0,34.4796,34.504,34.4,34.4,96200.0
2011-05-02 12:30:00,56.24,56.33,56.22,56.3,73700.0,34.4061,34.4612,34.3939,34.4428,73700.0
2011-05-02 13:00:00,56.3,56.39,56.29,56.39,57700.0,34.4428,34.4979,34.4367,34.4979,57700.0
2011-05-02 13:30:00,56.38,56.4,56.3,56.34,43400.0,34.4918,34.504,34.4428,34.4673,43400.0
2011-05-02 14:00:00,56.33,56.39,56.3,56.31,64700.0,34.4612,34.4979,34.4428,34.449,64700.0
2011-05-02 14:30:00,56.31,56.35,56.23,56.25,88400.0,34.449,34.4734,34.4,34.4123,88400.0
2011-05-02 15:00:00,56.24,56.32,56.21,56.23,53200.0,34.4061,34.4551,34.3878,34.4,53200.0
2011-05-02 15:30:00,56.21,56.24,56.14,56.18,147000.0,34.3878,34.4061,34.345,34.3694,147000.0
2011-05-03 09:30:00,55.85,55.89,55.69,55.85,168300.0,34.1675,34.192,34.0697,34.1675,168300.0
2011-05-03 10:00:00,55.84,55.93,55.8,55.87,114900.0,34.1614,34.2165,34.137,34.1798,114900.0
2011-05-03 10:30:00,55.88,55.9,55.72,55.84,59400.0,34.1859,34.1981,34.088,34.1614,59400.0
2011-05-03 11:00:00,55.85,56.09,55.84,56.02,66700.0,34.1675,34.3144,34.1614,34.2715,66700.0
2011-05-03 11:30:00,56.03,56.21,56.02,56.15,87400.0,34.2777,34.3878,34.2715,34.3511,87400.0
2011-05-03 12:00:00,56.16,56.19,56.08,56.08,52600.0,34.3572,34.3756,34.3083,34.3083,52600.0
2011-05-03 12:30:00,56.1,56.12,55.9,55.92,87900.0,34.3205,34.3327,34.1981,34.2104,87900.0
2011-05-03 13:00:00,55.92,56.01,55.82,55.82,36600.0,34.2104,34.2654,34.1492,34.1492,36600.0
2011-05-03 13:30:00,55.82,55.88,55.72,55.78,83800.0,34.1492,34.1859,34.088,34.1247,83800.0
2011-05-03 14:00:00,55.77,55.78,55.61,55.76,71300.0,34.1186,34.1247,34.0207,34.1125,71300.0
2011-05-03 14:30:00,55.76,55.77,55.53,55.57,115900.0,34.1125,34.1186,33.9718,33.9963,115900.0
2011-05-03 15:00:00,55.57,55.69,55.57,55.68,72300.0,33.9963,34.0697,33.9963,34.0635,72300.0
2011-05-03 15:30:00,55.68,55.76,55.61,55.68,241500.0,34.0635,34.1125,34.0207,34.0635,241500.0
2011-05-04 09:30:00,55.93,55.97,55.66,55.72,259000.0,34.2165,34.241,34.0513,34.088,259000.0
2011-05-04 10:00:00,55.7,55.7,55.44,55.53,166900.0,34.0758,34.0758,33.9167,33.9718,166900.0
2011-05-04 10:30:00,55.51,55.6,55.22,55.4,104600.0,33.9595,34.0146,33.7821,33.8922,104600.0
2011-05-04 11:00:00,55.41,55.5,55.2,55.31,106800.0,33.8984,33.9534,33.7699,33.8372,106800.0
2011-05-04 11:30:00,55.32,55.38,55.23,55.3,107100.0,33.8433,33.88,33.7882,33.8311,107100.0
2011-05-04 12:00:00,55.31,55.38,55.14,55.16,70700.0,33.8372,33.88,33.7332,33.7454,70700.0
2011-05-04 12:30:00,55.18,55.27,55.17,55.24,129900.0,33.7577,33.8127,33.7515,33.7944,129900.0
2011-05-04 13:00:00,55.23,55.34,55.21,55.32,165700.0,33.7882,33.8555,33.776,33.8433,165700.0
2011-05-04 13:30:00,55.33,55.41,55.31,55.38,153400.0,33.8494,33.8984,33.8372,33.88,153400.0
2011-05-04 14:00:00,55.4,55.52,55.29,55.47,190500.0,33.8922,33.9657,33.825,33.9351,190500.0
2011-05-04 14:30:00,55.49,55.53,55.38,55.39,172300.0,33.9473,33.9718,33.88,33.8861,172300.0
2011-05-04 15:00:00,55.39,55.44,55.26,55.4,271500.0,33.8861,33.9167,33.8066,33.8922,271500.0
2011-05-04 15:30:00,55.4,55.41,55.22,55.29,309100.0,33.8922,33.8984,33.7821,33.825,309100.0
2011-05-05 09:30:00,54.44,54.58,54.32,54.47,260400.0,33.3049,33.3906,33.2315,33.3233,260400.0
2011-05-05 10:00:00,54.47,54.59,54.32,54.38,92900.0,33.3233,33.3967,33.2315,33.2682,92900.0
2011-05-05 10:30:00,54.38,54.53,54.27,54.36,125400.0,33.2682,33.36,33.2009,33.256,125400.0
2011-05-05 11:00:00,54.34,54.35,54.1,54.21,151100.0,33.2438,33.2499,33.0969,33.1642,151100.0
2011-05-05 11:30:00,54.2,54.49,54.19,54.33,118400.0,33.1581,33.3355,33.152,33.2377,118400.0
2011-05-05 12:00:00,54.34,54.49,54.34,54.47,49700.0,33.2438,33.3355,33.2438,33.3233,49700.0
2011-05-05 12:30:00,54.47,54.47,54.33,54.4,41200.0,33.3233,33.3233,33.2377,33.2805,41200.0
2011-05-05 13:00:00,54.39,54.46,54.37,54.41,35700.0,33.2744,33.3172,33.2621,33.2866,35700.0
2011-05-05 13:30:00,54.42,54.42,54.26,54.32,33800.0,33.2927,33.2927,33.1948,33.2315,33800.0
2011-05-05 14:00:00,54.33,54.34,54.16,54.31,32300.0,33.2377,33.2438,33.1336,33.2254,32300.0
2011-05-05 14:30:00,54.33,54.4,54.09,54.09,138900.0,33.2377,33.2805,33.0908,33.0908,138900.0
2011-05-05 15:00:00,54.08,54.17,53.66,53.72,401100.0,33.0847,33.1398,32.8278,32.8645,401100.0
2011-05-05 15:30:00,53.7,54.01,53.7,53.84,285700.0,32.8522,33.0419,32.8522,32.9379,285700.0
2011-05-06 09:30:00,54.45,54.66,54.4,54.52,185400.0,33.3111,33.4395,33.2805,33.3539,185400.0
2011-05-06 10:00:00,54.53,54.7,54.35,54.61,284700.0,33.36,33.464,33.2499,33.4089,284700.0
2011-05-06 10:30:00,54.63,54.72,54.56,54.57,168300.0,33.4212,33.4762,33.3784,33.3845,168300.0
2011-05-06 11:00:00,54.56,54.73,54.56,54.6,142500.0,33.3784,33.4824,33.3784,33.4028,142500.0
2011-05-06 11:30:00,54.59,54.64,54.35,54.45,119900.0,33.3967,33.4273,33.2499,33.3111,119900.0
2011-05-06 12:00:00,54.46,54.47,54.01,54.01,161200.0,33.3172,33.3233,33.0419,33.0419,161200.0
2011-05-06 12:30:00,54.01,54.14,53.72,53.87,109000.0,33.0419,33.1214,32.8645,32.9562,109000.0
2011-05-06 13:00:00,53.86,53.98,53.44,53.6,133000.0,32.9501,33.0235,32.6932,32.7911,133000.0
2011-05-06 13:30:00,53.61,53.71,53.55,53.64,89300.0,32.7972,32.8584,32.7605,32.8155,89300.0
2011-05-06 14:00:00,53.61,53.77,53.57,53.6,80200.0,32.7972,32.8951,32.7727,32.7911,80200.0
2011-05-06 14:30:00,53.57,53.58,53.3,53.46,93100.0,32.7727,32.7788,32.6075,32.7054,93100.0
2011-05-06 15:00:00,53.45,53.62,53.45,53.51,55700.0,32.6993,32.8033,32.6993,32.736,55700.0
2011-05-06 15:30:00,53.53,53.74,53.52,53.62,181000.0,32.7482,32.8767,32.7421,32.8033,181000.0
2011-05-09 09:30:00,53.62,53.77,53.54,53.54,170800.0,32.8033,32.8951,32.7544,32.7544,170800.0
2011-05-09 10:00:00,53.53,53.68,53.48,53.5,194100.0,32.7482,32.84,32.7176,32.7299,194100.0
2011-05-09 10:30:00,53.5,53.51,53.33,53.45,137300.0,32.7299,32.736,32.6259,32.6993,137300.0
2011-05-09 11:00:00,53.45,53.63,53.45,53.62,48700.0,32.6993,32.8094,32.6993,32.8033,48700.0
2011-05-09 11:30:00,53.62,53.79,53.5,53.77,72200.0,32.8033,32.9073,32.7299,32.8951,72200.0
2011-05-09 12:00:00,53.76,53.9,53.73,53.75,43700.0,32.8889,32.9746,32.8706,32.8828,43700.0
2011-05-09 12:30:00,53.76,53.84,53.71,53.74,49000.0,32.8889,32.9379,32.8584,32.8767,49000.0
2011-05-09 13:00:00,53.74,53.78,53.69,53.73,71500.0,32.8767,32.9012,32.8461,32.8706,71500.0
2011-05-09 13:30:00,53.73,53.9,53.72,53.9,27500.0,32.8706,32.9746,32.8645,32.9746,27500.0
2011-05-09 14:00:00,53.9,53.94,53.87,53.9,38500.0,32.9746,32.9991,32.9562,32.9746,38500.0
2011-05-09 14:30:00,53.91,54.05,53.91,53.93,43200.0,32.9807,33.0664,32.9807,32.9929,43200.0
2011-05-09 15:00:00,53.94,53.99,53.91,53.94,117800.0,32.9991,33.0296,32.9807,32.9991,117800.0
2011-05-09 15:30:00,53.92,54.04,53.89,54.02,150600.0,32.9868,33.0602,32.9685,33.048,150600.0
2011-05-10 09:30:00,54.2,54.32,54.11,54.3,132400.0,33.1581,33.2315,33.1031,33.2193,132400.0
2011-05-10 10:00:00,54.3,54.46,54.25,54.4,115000.0,33.2193,33.3172,33.1887,33.2805,115000.0
2011-05-10 10:30:00,54.4,54.42,54.33,54.38,41900.0,33.2805,33.2927,33.2377,33.2682,41900.0
2011-05-10 11:00:00,54.38,54.44,54.21,54.26,65900.0,33.2682,33.3049,33.1642,33.1948,65900.0
2011-05-10 11:30:00,54.27,54.4,54.25,54.34,58400.0,33.2009,33.2805,33.1887,33.2438,58400.0
2011-05-10 12:00:00,54.35,54.38,54.3,54.33,35300.0,33.2499,33.2682,33.2193,33.2377,35300.0
2011-05-10 12:30:00,54.34,54.38,54.29,54.31,50300.0,33.2438,33.2682,33.2132,33.2254,50300.0
2011-05-10 13:00:00,54.31,54.35,54.26,54.34,70500.0,33.2254,33.2499,33.1948,33.2438,70500.0
2011-05-10 13:30:00,54.34,54.42,54.31,54.42,28800.0,33.2438,33.2927,33.2254,33.2927,28800.0
2011-05-10 14:00:00,54.41,54.44,54.35,54.42,32500.0,33.2866,33.3049,33.2499,33.2927,32500.0
2011-05-10 14:30:00,54.42,54.59,54.4,54.57,52000.0,33.2927,33.3967,33.2805,33.3845,52000.0
2011-05-10 15:00:00,54.57,54.68,54.57,54.63,44400.0,33.3845,33.4518,33.3845,33.4212,44400.0
2011-05-10 15:30:00,54.62,54.66,54.56,54.65,175400.0,33.4151,33.4395,33.3784,33.4334,175400.0
2011-05-11 09:30:00,54.47,54.48,54.29,54.35,104000.0,33.3233,33.3294,33.2132,33.2499,104000.0
2011-05-11 10:00:00,54.35,54.37,54.23,54.31,207800.0,33.2499,33.2621,33.1765,33.2254,207800.0
2011-05-11 10:30:00,54.3,54.33,54.13,54.29,281800.0,33.2193,33.2377,33.1153,33.2132,281800.0
2011-05-11 11:00:00,54.32,54.43,54.25,54.34,222200.0,33.2315,33.2988,33.1887,33.2438,222200.0
2011-05-11 11:30:00,54.33,54.4,54.05,54.13,259200.0,33.2377,33.2805,33.0664,33.1153,259200.0
2011-05-11 12:00:00,54.13,54.13,53.64,53.65,207000.0,33.1153,33.1153,32.8155,32.8216,207000.0
2011-05-11 12:30:00,53.64,53.78,53.55,53.72,107500.0,32.8155,32.9012,32.7605,32.8645,107500.0
2011-05-11 13:00:00,53.72,53.73,53.55,53.55,80200.0,32.8645,32.8706,32.7605,32.7605,80200.0
2011-05-11 13:30:00,53.56,53.58,53.37,53.51,54500.0,32.7666,32.7788,32.6503,32.736,54500.0
2011-05-11 14:00:00,53.5,53.57,53.38,53.43,48300.0,32.7299,32.7727,32.6565,32.6871,48300.0
2011-05-11 14:30:00,53.43,53.59,53.43,53.54,41400.0,32.6871,32.7849,32.6871,32.7544,41400.0
2011-05-11 15:00:00,53.52,53.7,53.51,53.65,61300.0,32.7421,32.8522,32.736,32.8216,61300.0
2011-05-11 15:30:00,53.66,53.72,53.47,53.67,178600.0,32.8278,32.8645,32.7115,32.8339,178600.0
2011-05-12 09:30:00,53.47,53.51,53.13,53.3,385000.0,32.7115,32.736,32.5035,32.6075,385000.0
2011-05-12 10:00:00,53.3,53.49,53.18,53.44,159700.0,32.6075,32.7238,32.5341,32.6932,159700.0
2011-05-12 10:30:00,53.45,53.54,53.29,53.36,286400.0,32.6993,32.7544,32.6014,32.6442,286400.0
2011-05-12 11:00:00,53.37,53.73,53.33,53.73,170000.0,32.6503,32.8706,32.6259,32.8706,170000.0
2011-05-12 11:30:00,53.74,53.85,53.65,53.67,105300.0,32.8767,32.944,32.8216,32.8339,105300.0
2011-05-12 12:00:00,53.69,53.71,53.6,53.71,57000.0,32.8461,32.8584,32.7911,32.8584,57000.0
2011-05-12 12:30:00,53.72,53.81,53.68,53.79,53700.0,32.8645,32.9195,32.84,32.9073,53700.0
2011-05-12 13:00:00,53.81,54.14,53.81,54.06,193000.0,32.9195,33.1214,32.9195,33.0725,193000.0
2011-05-12 13:30:00,54.06,54.14,54.01,54.08,43900.0,33.0725,33.1214,33.0419,33.0847,43900.0
2011-05-12 14:00:00,54.08,54.14,53.91,53.93,39900.0,33.0847,33.1214,32.9807,32.9929,39900.0
2011-05-12 14:30:00,53.92,53.98,53.86,53.87,51300.0,32.9868,33.0235,32.9501,32.9562,51300.0
2011-05-12 15:00:00,53.85,53.95,53.83,53.92,42400.0,32.944,33.0052,32.9318,32.9868,42400.0
2011-05-12 15:30:00,53.91,53.99,53.86,53.96,104400.0,32.9807,33.0296,32.9501,33.0113,104400.0
2011-05-13 09:30:00,53.74,53.83,53.56,53.64,221500.0,32.8767,32.9318,32.7666,32.8155,221500.0
2011-05-13 10:00:00,53.66,53.69,53.43,53.55,184600.0,32.8278,32.8461,32.6871,32.7605,184600.0
2011-05-13 10:30:00,53.53,53.69,53.44,53.45,77400.0,32.7482,32.8461,32.6932,32.6993,77400.0
2011-05-13 11:00:00,53.44,53.45,53.2,53.26,83900.0,32.6932,32.6993,32.5463,32.5831,83900.0
2011-05-13 11:30:00,53.25,53.41,53.06,53.13,104000.0,32.5769,32.6748,32.4607,32.5035,104000.0
2011-05-13 12:00:00,53.11,53.18,52.65,52.75,139600.0,32.4913,32.5341,32.2099,32.271,139600.0
2011-05-13 12:30:00,52.83,52.98,52.81,52.89,83300.0,32.32,32.4118,32.3078,32.3567,83300.0
2011-05-13 13:00:00,52.9,53.05,52.88,52.96,62500.0,32.3628,32.4546,32.3506,32.3995,62500.0
2011-05-13 13:30:00,52.98,53.0,52.9,52.95,51700.0,32.4118,32.424,32.3628,32.3934,51700.0
2011-05-13 14:00:00,52.95,53.14,52.93,53.12,52200.0,32.3934,32.5096,32.3812,32.4974,52200.0
2011-05-13 14:30:00,53.12,53.18,53.06,53.06,35600.0,32.4974,32.5341,32.4607,32.4607,35600.0
2011-05-13 15:00:00,53.07,53.14,52.94,52.97,46900.0,32.4668,32.5096,32.3873,32.4056,46900.0
2011-05-13 15:30:00,52.98,53.09,52.96,52.99,246800.0,32.4118,32.4791,32.3995,32.4179,246800.0
2011-05-16 09:30:00,52.93,53.07,52.82,53.06,128900.0,32.3812,32.4668,32.3139,32.4607,128900.0
2011-05-16 10:00:00,53.06,53.29,53.06,53.22,148000.0,32.4607,32.6014,32.4607,32.5586,148000.0
2011-05-16 10:30:00,53.23,53.46,53.2,53.45,62300.0,32.5647,32.7054,32.5463,32.6993,62300.0
2011-05-16 11:00:00,53.46,53.58,53.4,53.43,30400.0,32.7054,32.7788,32.6687,32.6871,30400.0
2011-05-16 11:30:00,53.43,53.52,53.32,53.34,51300.0,32.6871,32.7421,32.6198,32.632,51300.0
2011-05-16 12:00:00,53.34,53.34,53.24,53.26,6300.0,32.632,32.632,32.5708,32.5831,6300.0
2011-05-16 12:30:00,53.29,53.39,53.07,53.08,24200.0,32.6014,32.6626,32.4668,32.4729,24200.0
2011-05-16 13:00:00,53.06,53.13,52.99,53.11,36900.0,32.4607,32.5035,32.4179,32.4913,36900.0
2011-05-16 13:30:00,53.12,53.27,53.11,53.19,26300.0,32.4974,32.5892,32.4913,32.5402,26300.0
2011-05-16 14:00:00,53.18,53.31,53.02,53.03,34600.0,32.5341,32.6136,32.4362,32.4423,34600.0
2011-05-16 14:30:00,53.05,53.09,52.95,53.04,36600.0,32.4546,32.4791,32.3934,32.4485,36600.0
2011-05-16 15:00:00,53.05,53.16,52.99,52.99,38100.0,32.4546,32.5219,32.4179,32.4179,38100.0
2011-05-16 15:30:00,52.99,53.05,52.81,52.98,160400.0,32.4179,32.4546,32.3078,32.4118,160400.0
2011-05-17 09:30:00,52.77,52.94,52.66,52.92,321800.0,32.2833,32.3873,32.216,32.3751,321800.0
2011-05-17 10:00:00,52.92,53.03,52.71,53.03,205500.0,32.3751,32.4423,32.2466,32.4423,205500.0
2011-05-17 10:30:00,53.03,53.06,52.76,52.81,128500.0,32.4423,32.4607,32.2772,32.3078,128500.0
2011-05-17 11:00:00,52.81,52.81,52.57,52.72,125200.0,32.3078,32.3078,32.1609,32.2527,125200.0
2011-05-17 11:30:00,52.71,52.72,52.44,52.63,62800.0,32.2466,32.2527,32.0814,32.1976,62800.0
2011-05-17 12:00:00,52.64,52.76,52.55,52.69,30500.0,32.2038,32.2772,32.1487,32.2343,30500.0
2011-05-17 12:30:00,52.68,52.86,52.64,52.73,43600.0,32.2282,32.3383,32.2038,32.2588,43600.0
2011-05-17 13:00:00,52.72,52.91,52.71,52.9,35900.0,32.2527,32.3689,32.2466,32.3628,35900.0
2011-05-17 13:30:00,52.89,53.0,52.83,52.98,285500.0,32.3567,32.424,32.32,32.4118,285500.0
2011-05-17 14:00:00,52.98,53.1,52.83,52.87,71000.0,32.4118,32.4852,32.32,32.3445,71000.0
2011-05-17 14:30:00,52.86,53.05,52.8,53.05,120400.0,32.3383,32.4546,32.3016,32.4546,120400.0
2011-05-17 15:00:00,53.04,53.06,52.93,52.96,81500.0,32.4485,32.4607,32.3812,32.3995,81500.0
2011-05-17 15:30:00,52.98,53.09,52.97,53.04,140600.0,32.4118,32.4791,32.4056,32.4485,140600.0
2011-05-18 09:30:00,52.93,53.1,52.81,53.01,142700.0,32.3812,32.4852,32.3078,32.4301,142700.0
2011-05-18 10:00:00,53.01,53.15,52.99,53.09,120400.0,32.4301,32.5158,32.4179,32.4791,120400.0
2011-05-18 10:30:00,53.08,53.29,53.08,53.18,31100.0,32.4729,32.6014,32.4729,32.5341,31100.0
2011-05-18 11:00:00,53.22,53.29,53.12,53.18,28400.0,32.5586,32.6014,32.4974,32.5341,28400.0
2011-05-18 11:30:00,53.17,53.28,53.17,53.22,24900.0,32.528,32.5953,32.528,32.5586,24900.0
2011-05-18 12:00:00,53.22,53.28,53.18,53.27,14300.0,32.5586,32.5953,32.5341,32.5892,14300.0
2011-05-18 12:30:00,53.28,53.32,53.26,53.27,8400.0,32.5953,32.6198,32.5831,32.5892,8400.0
2011-05-18 13:00:00,53.26,53.4,53.26,53.33,44000.0,32.5831,32.6687,32.5831,32.6259,44000.0
2011-05-18 13:30:00,53.34,53.47,53.32,53.47,18200.0,32.632,32.7115,32.6198,32.7115,18200.0
2011-05-18 14:00:00,53.46,53.56,53.28,53.34,50300.0,32.7054,32.7666,32.5953,32.632,50300.0
2011-05-18 14:30:00,53.35,53.39,53.26,53.3,27500.0,32.6381,32.6626,32.5831,32.6075,27500.0
2011-05-18 15:00:00,53.29,53.46,53.28,53.45,30400.0,32.6014,32.7054,32.5953,32.6993,30400.0
2011-05-18 15:30:00,53.46,53.48,53.39,53.42,102000.0,32.7054,32.7176,32.6626,32.6809,102000.0
2011-05-19 09:30:00,53.73,53.87,53.67,53.81,109800.0,32.8706,32.9562,32.8339,32.9195,109800.0
2011-05-19 10:00:00,53.8,53.85,53.58,53.67,108700.0,32.9134,32.944,32.7788,32.8339,108700.0
2011-05-19 10:30:00,53.66,53.7,53.42,53.47,67300.0,32.8278,32.8522,32.6809,32.7115,67300.0
2011-05-19 11:00:00,53.45,53.58,53.39,53.52,42300.0,32.6993,32.7788,32.6626,32.7421,42300.0
2011-05-19 11:30:00,53.56,53.64,53.53,53.53,31500.0,32.7666,32.8155,32.7482,32.7482,31500.0
2011-05-19 12:00:00,53.58,53.91,53.57,53.89,27900.0,32.7788,32.9807,32.7727,32.9685,27900.0
2011-05-19 12:30:00,53.9,53.98,53.87,53.89,31200.0,32.9746,33.0235,32.9562,32.9685,31200.0
2011-05-19 13:00:00,53.89,54.0,53.89,53.95,21100.0,32.9685,33.0358,32.9685,33.0052,21100.0
2011-05-19 13:30:00,53.95,54.03,53.89,53.99,20700.0,33.0052,33.0541,32.9685,33.0296,20700.0
2011-05-19 14:00:00,53.99,54.03,53.83,53.85,22000.0,33.0296,33.0541,32.9318,32.944,22000.0
2011-05-19 14:30:00,53.85,53.9,53.76,53.86,48100.0,32.944,32.9746,32.8889,32.9501,48100.0
2011-05-19 15:00:00,53.86,54.0,53.86,53.95,21500.0,32.9501,33.0358,32.9501,33.0052,21500.0
2011-05-19 15:30:00,53.95,54.01,53.9,54.01,85700.0,33.0052,33.0419,32.9746,33.0419,85700.0
2011-05-20 09:30:00,53.66,53.69,53.21,53.27,132500.0,32.8278,32.8461,32.5525,32.5892,132500.0
2011-05-20 10:00:00,53.25,53.32,53.07,53.22,142200.0,32.5769,32.6198,32.4668,32.5586,142200.0
2011-05-20 10:30:00,53.2,53.22,52.95,53.02,121000.0,32.5463,32.5586,32.3934,32.4362,121000.0
2011-05-20 11:00:00,53.0,53.19,53.0,53.18,61300.0,32.424,32.5402,32.424,32.5341,61300.0
2011-05-20 11:30:00,53.19,53.34,53.17,53.17,49000.0,32.5402,32.632,32.528,32.528,49000.0
2011-05-20 12:00:00,53.17,53.43,53.14,53.43,33400.0,32.528,32.6871,32.5096,32.6871,33400.0
2011-05-20 12:30:00,53.45,53.47,53.29,53.32,33900.0,32.6993,32.7115,32.6014,32.6198,33900.0
2011-05-20 13:00:00,53.31,53.5,53.3,53.43,30300.0,32.6136,32.7299,32.6075,32.6871,30300.0
2011-05-20 13:30:00,53.43,53.58,53.39,53.42,31800.0,32.6871,32.7788,32.6626,32.6809,31800.0
2011-05-20 14:00:00,53.45,53.49,53.32,53.37,13700.0,32.6993,32.7238,32.6198,32.6503,13700.0
2011-05-20 14:30:00,53.38,53.43,53.31,53.32,21500.0,32.6565,32.6871,32.6136,32.6198,21500.0
2011-05-20 15:00:00,53.31,53.32,53.25,53.27,37000.0,32.6136,32.6198,32.5769,32.5892,37000.0
2011-05-20 15:30:00,53.28,53.31,53.05,53.11,174200.0,32.5953,32.6136,32.4546,32.4913,174200.0
2011-05-23 09:30:00,51.82,51.98,51.69,51.93,126500.0,31.7021,31.8,31.6226,31.7694,126500.0
2011-05-23 10:00:00,51.93,52.04,51.77,51.86,114500.0,31.7694,31.8367,31.6715,31.7266,114500.0
2011-05-23 10:30:00,51.86,51.96,51.73,51.77,131900.0,31.7266,31.7877,31.647,31.6715,131900.0
2011-05-23 11:00:00,51.76,51.88,51.7,51.75,98100.0,31.6654,31.7388,31.6287,31.6593,98100.0
2011-05-23 11:30:00,51.75,51.76,51.6,51.69,38300.0,31.6593,31.6654,31.5675,31.6226,38300.0
2011-05-23 12:00:00,51.67,51.72,51.55,51.7,33900.0,31.6103,31.6409,31.5369,31.6287,33900.0
2011-05-23 12:30:00,51.71,51.8,51.69,51.75,43700.0,31.6348,31.6899,31.6226,31.6593,43700.0
2011-05-23 13:00:00,51.75,51.76,51.66,51.67,22100.0,31.6593,31.6654,31.6042,31.6103,22100.0
2011-05-23 13:30:00,51.67,51.79,51.66,51.79,13700.0,31.6103,31.6837,31.6042,31.6837,13700.0
2011-05-23 14:00:00,51.81,51.93,51.81,51.84,24400.0,31.696,31.7694,31.696,31.7143,24400.0
2011-05-23 14:30:00,51.83,51.99,51.83,51.94,23100.0,31.7082,31.8061,31.7082,31.7755,23100.0
2011-05-23 15:00:00,51.95,52.01,51.87,51.88,150900.0,31.7816,31.8183,31.7327,31.7388,150900.0
2011-05-23 15:30:00,51.89,51.91,51.75,51.81,213400.0,31.7449,31.7572,31.6593,31.696,213400.0
2011-05-24 09:30:00,52.23,52.37,52.14,52.31,84000.0,31.9529,32.0386,31.8979,32.0019,84000.0
2011-05-24 10:00:00,52.38,52.41,52.22,52.22,88700.0,32.0447,32.063,31.9468,31.9468,88700.0
2011-05-24 10:30:00,52.22,52.28,52.16,52.18,79500.0,31.9468,31.9835,31.9101,31.9223,79500.0
2011-05-24 11:00:00,52.19,52.33,52.12,52.12,99500.0,31.9285,32.0141,31.8856,31.8856,99500.0
2011-05-24 11:30:00,52.12,52.22,51.98,52.03,68900.0,31.8856,31.9468,31.8,31.8306,68900.0
2011-05-24 12:00:00,52.0,52.01,51.91,51.96,54300.0,31.8122,31.8183,31.7572,31.7877,54300.0
2011-05-24 12:30:00,51.93,51.99,51.88,51.92,51100.0,31.7694,31.8061,31.7388,31.7633,51100.0
2011-05-24 13:00:00,51.93,52.03,51.93,51.99,18400.0,31.7694,31.8306,31.7694,31.8061,18400.0
2011-05-24 13:30:00,51.98,52.02,51.89,52.02,31600.0,31.8,31.8245,31.7449,31.8245,31600.0
2011-05-24 14:00:00,52.03,52.14,51.99,52.14,18900.0,31.8306,31.8979,31.8061,31.8979,18900.0
2011-05-24 14:30:00,52.15,52.16,52.08,52.1,22400.0,31.904,31.9101,31.8612,31.8734,22400.0
2011-05-24 15:00:00,52.11,52.17,52.09,52.15,28000.0,31.8795,31.9162,31.8673,31.904,28000.0
2011-05-24 15:30:00,52.14,52.15,51.98,52.08,88000.0,31.8979,31.904,31.8,31.8612,88000.0
2011-05-25 09:30:00,51.93,52.22,51.93,52.16,84800.0,31.7694,31.9468,31.7694,31.9101,84800.0
2011-05-25 10:00:00,52.15,52.22,52.03,52.21,50200.0,31.904,31.9468,31.8306,31.9407,50200.0
2011-05-25 10:30:00,52.21,52.5,52.17,52.42,63000.0,31.9407,32.1181,31.9162,32.0692,63000.0
2011-05-25 11:00:00,52.41,52.6,52.41,52.53,24000.0,32.063,32.1793,32.063,32.1365,24000.0
2011-05-25 11:30:00,52.52,52.7,52.5,52.58,47900.0,32.1303,32.2405,32.1181,32.167,47900.0
2011-05-25 12:00:00,52.58,52.6,52.51,52.57,34000.0,32.167,32.1793,32.1242,32.1609,34000.0
2011-05-25 12:30:00,52.56,52.59,52.5,52.59,13800.0,32.1548,32.1732,32.1181,32.1732,13800.0
2011-05-25 13:00:00,52.58,52.61,52.46,52.46,182900.0,32.167,32.1854,32.0936,32.0936,182900.0
2011-05-25 13:30:00,52.45,52.52,52.4,52.44,38300.0,32.0875,32.1303,32.0569,32.0814,38300.0
2011-05-25 14:00:00,52.45,52.55,52.41,52.55,31300.0,32.0875,32.1487,32.063,32.1487,31300.0
2011-05-25 14:30:00,52.55,52.57,52.47,52.52,23600.0,32.1487,32.1609,32.0998,32.1303,23600.0
2011-05-25 15:00:00,52.52,52.7,52.52,52.65,48800.0,32.1303,32.2405,32.1303,32.2099,48800.0
2011-05-25 15:30:00,52.64,52.68,52.5,52.55,110400.0,32.2038,32.2282,32.1181,32.1487,110400.0
2011-05-26 09:30:00,52.76,52.98,52.55,52.56,112100.0,32.2772,32.4118,32.1487,32.1548,112100.0
2011-05-26 10:00:00,52.57,52.61,52.46,52.59,83400.0,32.1609,32.1854,32.0936,32.1732,83400.0
2011-05-26 10:30:00,52.59,52.65,52.35,52.4,92400.0,32.1732,32.2099,32.0263,32.0569,92400.0
2011-05-26 11:00:00,52.39,52.52,52.29,52.52,92400.0,32.0508,32.1303,31.9896,32.1303,92400.0
2011-05-26 11:30:00,52.52,52.57,52.42,52.54,39400.0,32.1303,32.1609,32.0692,32.1426,39400.0
2011-05-26 12:00:00,52.54,52.69,52.51,52.69,56600.0,32.1426,32.2343,32.1242,32.2343,56600.0
2011-05-26 12:30:00,52.69,52.83,52.62,52.79,40300.0,32.2343,32.32,32.1915,32.2955,40300.0
2011-05-26 13:00:00,52.8,53.01,52.8,52.96,27500.0,32.3016,32.4301,32.3016,32.3995,27500.0
2011-05-26 13:30:00,52.97,52.99,52.89,52.91,27500.0,32.4056,32.4179,32.3567,32.3689,27500.0
2011-05-26 14:00:00,52.92,53.06,52.89,53.06,26300.0,32.3751,32.4607,32.3567,32.4607,26300.0
2011-05-26 14:30:00,53.05,53.12,53.02,53.07,69300.0,32.4546,32.4974,32.4362,32.4668,69300.0
2011-05-26 15:00:00,53.06,53.07,52.91,53.04,76200.0,32.4607,32.4668,32.3689,32.4485,76200.0
2011-05-26 15:30:00,53.03,53.06,52.95,53.02,76200.0,32.4423,32.4607,32.3934,32.4362,76200.0
2011-05-27 09:30:00,53.32,53.45,53.31,53.4,160800.0,32.6198,32.6993,32.6136,32.6687,160800.0
2011-05-27 10:00:00,53.39,53.39,53.24,53.36,54500.0,32.6626,32.6626,32.5708,32.6442,54500.0
2011-05-27 10:30:00,53.36,53.51,53.26,53.51,28700.0,32.6442,32.736,32.5831,32.736,28700.0
2011-05-27 11:00:00,53.49,53.64,53.49,53.55,53100.0,32.7238,32.8155,32.7238,32.7605,53100.0
2011-05-27 11:30:00,53.54,53.64,53.49,53.61,21200.0,32.7544,32.8155,32.7238,32.7972,21200.0
2011-05-27 12:00:00,53.61,53.61,53.48,53.54,29500.0,32.7972,32.7972,32.7176,32.7544,29500.0
2011-05-27 12:30:00,53.57,53.6,53.45,53.45,17900.0,32.7727,32.7911,32.6993,32.6993,17900.0
2011-05-27 13:00:00,53.45,53.49,53.4,53.4,17900.0,32.6993,32.7238,32.6687,32.6687,17900.0
2011-05-27 13:30:00,53.45,53.48,53.37,53.46,27800.0,32.6993,32.7176,32.6503,32.7054,27800.0
2011-05-27 14:00:00,53.47,53.5,53.44,53.49,27300.0,32.7115,32.7299,32.6932,32.7238,27300.0
2011-05-27 14:30:00,53.48,53.52,53.37,53.4,39600.0,32.7176,32.7421,32.6503,32.6687,39600.0
2011-05-27 15:00:00,53.39,53.51,53.36,53.5,28100.0,32.6626,32.736,32.6442,32.7299,28100.0
2011-05-27 15:30:00,53.5,53.51,53.38,53.48,84300.0,32.7299,32.736,32.6565,32.7176,84300.0
2011-05-31 09:30:00,54.53,54.53,54.39,54.42,67900.0,33.36,33.36,33.2744,33.2927,67900.0
2011-05-31 10:00:00,54.43,54.46,54.22,54.3,84500.0,33.2988,33.3172,33.1704,33.2193,84500.0
2011-05-31 10:30:00,54.3,54.34,54.2,54.2,44500.0,33.2193,33.2438,33.1581,33.1581,44500.0
2011-05-31 11:00:00,54.19,54.32,54.17,54.27,36000.0,33.152,33.2315,33.1398,33.2009,36000.0
2011-05-31 11:30:00,54.27,54.33,54.22,54.23,34600.0,33.2009,33.2377,33.1704,33.1765,34600.0
2011-05-31 12:00:00,54.25,54.27,54.16,54.24,23100.0,33.1887,33.2009,33.1336,33.1826,23100.0
2011-05-31 12:30:00,54.21,54.22,54.13,54.19,26600.0,33.1642,33.1704,33.1153,33.152,26600.0
2011-05-31 13:00:00,54.17,54.28,54.16,54.25,21300.0,33.1398,33.2071,33.1336,33.1887,21300.0
2011-05-31 13:30:00,54.26,54.33,54.22,54.32,32400.0,33.1948,33.2377,33.1704,33.2315,32400.0
2011-05-31 14:00:00,54.32,54.32,54.27,54.3,20600.0,33.2315,33.2315,33.2009,33.2193,20600.0
2011-05-31 14:30:00,54.28,54.29,54.22,54.27,41900.0,33.2071,33.2132,33.1704,33.2009,41900.0
2011-05-31 15:00:00,54.27,54.36,54.23,54.36,43500.0,33.2009,33.256,33.1765,33.256,43500.0
2011-05-31 15:30:00,54.37,54.68,54.33,54.66,204400.0,33.2621,33.4518,33.2377,33.4395,204400.0
2011-06-01 09:30:00,54.38,54.42,54.28,54.29,62900.0,33.2682,33.2927,33.2071,33.2132,62900.0
2011-06-01 10:00:00,54.28,54.29,53.98,54.04,117200.0,33.2071,33.2132,33.0235,33.0602,117200.0
2011-06-01 10:30:00,54.03,54.08,53.82,53.97,108200.0,33.0541,33.0847,32.9256,33.0174,108200.0
2011-06-01 11:00:00,53.98,54.17,53.96,54.17,86900.0,33.0235,33.1398,33.0113,33.1398,86900.0
2011-06-01 11:30:00,54.17,54.18,53.92,53.93,26100.0,33.1398,33.1459,32.9868,32.9929,26100.0
2011-06-01 12:00:00,53.92,53.98,53.67,53.73,70800.0,32.9868,33.0235,32.8339,32.8706,70800.0
2011-06-01 12:30:00,53.73,53.85,53.71,53.72,31300.0,32.8706,32.944,32.8584,32.8645,31300.0
2011-06-01 13:00:00,53.75,53.8,53.49,53.55,55000.0,32.8828,32.9134,32.7238,32.7605,55000.0
2011-06-01 13:30:00,53.54,53.68,53.5,53.66,48100.0,32.7544,32.84,32.7299,32.8278,48100.0
2011-06-01 14:00:00,53.64,53.65,53.51,53.59,49300.0,32.8155,32.8216,32.736,32.7849,49300.0
2011-06-01 14:30:00,53.55,53.55,53.42,53.51,60800.0,32.7605,32.7605,32.6809,32.736,60800.0
2011-06-01 15:00:00,53.51,53.57,53.29,53.36,65400.0,32.736,32.7727,32.6014,32.6442,65400.0
2011-06-01 15:30:00,53.37,53.41,53.14,53.17,167200.0,32.6503,32.6748,32.5096,32.528,167200.0
2011-06-02 09:30:00,53.52,53.67,53.27,53.48,139500.0,32.7421,32.8339,32.5892,32.7176,139500.0
2011-06-02 10:00:00,53.49,53.55,53.34,53.37,81400.0,32.7238,32.7605,32.632,32.6503,81400.0
2011-06-02 10:30:00,53.4,53.58,53.38,53.38,69700.0,32.6687,32.7788,32.6565,32.6565,69700.0
2011-06-02 11:00:00,53.36,53.43,53.06,53.08,37100.0,32.6442,32.6871,32.4607,32.4729,37100.0
2011-06-02 11:30:00,53.11,53.12,52.98,53.12,60800.0,32.4913,32.4974,32.4118,32.4974,60800.0
2011-06-02 12:00:00,53.12,53.19,53.06,53.18,13300.0,32.4974,32.5402,32.4607,32.5341,13300.0
2011-06-02 12:30:00,53.19,53.41,53.1,53.37,32200.0,32.5402,32.6748,32.4852,32.6503,32200.0
2011-06-02 13:00:00,53.37,53.59,53.37,53.56,56500.0,32.6503,32.7849,32.6503,32.7666,56500.0
2011-06-02 13:30:00,53.54,53.64,53.48,53.61,24400.0,32.7544,32.8155,32.7176,32.7972,24400.0
2011-06-02 14:00:00,53.6,53.66,53.36,53.42,47500.0,32.7911,32.8278,32.6442,32.6809,47500.0
2011-06-02 14:30:00,53.41,53.6,53.41,53.6,35100.0,32.6748,32.7911,32.6748,32.7911,35100.0
2011-06-02 15:00:00,53.6,53.64,53.52,53.59,35300.0,32.7911,32.8155,32.7421,32.7849,35300.0
2011-06-02 15:30:00,53.59,53.64,53.52,53.61,161700.0,32.7849,32.8155,32.7421,32.7972,161700.0
2011-06-03 09:30:00,53.08,53.31,53.01,53.29,222800.0,32.4729,32.6136,32.4301,32.6014,222800.0
2011-06-03 10:00:00,53.3,53.54,53.29,53.52,76300.0,32.6075,32.7544,32.6014,32.7421,76300.0
2011-06-03 10:30:00,53.52,53.69,53.5,53.59,36400.0,32.7421,32.8461,32.7299,32.7849,36400.0
2011-06-03 11:00:00,53.6,53.73,53.55,53.58,68700.0,32.7911,32.8706,32.7605,32.7788,68700.0
2011-06-03 11:30:00,53.58,53.83,53.56,53.81,37800.0,32.7788,32.9318,32.7666,32.9195,37800.0
2011-06-03 12:00:00,53.81,53.98,53.74,53.96,31300.0,32.9195,33.0235,32.8767,33.0113,31300.0
2011-06-03 12:30:00,53.97,54.07,53.91,53.98,47600.0,33.0174,33.0786,32.9807,33.0235,47600.0
2011-06-03 13:00:00,53.98,54.01,53.91,53.92,13600.0,33.0235,33.0419,32.9807,32.9868,13600.0
2011-06-03 13:30:00,53.91,54.01,53.91,53.94,50800.0,32.9807,33.0419,32.9807,32.9991,50800.0
2011-06-03 14:00:00,53.94,53.96,53.88,53.94,29400.0,32.9991,33.0113,32.9624,32.9991,29400.0
2011-06-03 14:30:00,53.92,53.92,53.8,53.8,19900.0,32.9868,32.9868,32.9134,32.9134,19900.0
2011-06-03 15:00:00,53.79,53.79,53.66,53.72,57100.0,32.9073,32.9073,32.8278,32.8645,57100.0
2011-06-03 15:30:00,53.73,53.89,53.71,53.81,82000.0,32.8706,32.9685,32.8584,32.9195,82000.0
2011-06-06 09:30:00,53.68,53.72,53.52,53.6,119900.0,32.84,32.8645,32.7421,32.7911,119900.0
2011-06-06 10:00:00,53.6,53.61,53.39,53.52,74800.0,32.7911,32.7972,32.6626,32.7421,74800.0
2011-06-06 10:30:00,53.51,53.54,53.32,53.33,112700.0,32.736,32.7544,32.6198,32.6259,112700.0
2011-06-06 11:00:00,53.33,53.54,53.32,53.52,45200.0,32.6259,32.7544,32.6198,32.7421,45200.0
2011-06-06 11:30:00,53.52,53.57,53.42,53.48,53900.0,32.7421,32.7727,32.6809,32.7176,53900.0
2011-06-06 12:00:00,53.47,53.48,53.4,53.45,41200.0,32.7115,32.7176,32.6687,32.6993,41200.0
2011-06-06 12:30:00,53.44,53.44,53.34,53.42,33800.0,32.6932,32.6932,32.632,32.6809,33800.0
2011-06-06 13:00:00,53.42,53.49,53.34,53.39,40800.0,32.6809,32.7238,32.632,32.6626,40800.0
2011-06-06 13:30:00,53.39,53.41,53.2,53.27,60800.0,32.6626,32.6748,32.5463,32.5892,60800.0
2011-06-06 14:00:00,53.26,53.36,53.24,53.26,25300.0,32.5831,32.6442,32.5708,32.5831,25300.0
2011-06-06 14:30:00,53.26,53.27,53.1,53.16,60100.0,32.5831,32.5892,32.4852,32.5219,60100.0
2011-06-06 15:00:00,53.16,53.2,53.0,53.06,58100.0,32.5219,32.5463,32.424,32.4607,58100.0
2011-06-06 15:30:00,53.07,53.17,52.92,52.94,201300.0,32.4668,32.528,32.3751,32.3873,201300.0
2011-06-07 09:30:00,53.74,53.74,53.5,53.59,84300.0,32.8767,32.8767,32.7299,32.7849,84300.0
2011-06-07 10:00:00,53.59,53.78,53.59,53.72,65000.0,32.7849,32.9012,32.7849,32.8645,65000.0
2011-06-07 10:30:00,53.74,53.92,53.7,53.84,81800.0,32.8767,32.9868,32.8522,32.9379,81800.0
2011-06-07 11:00:00,53.83,53.84,53.64,53.64,56600.0,32.9318,32.9379,32.8155,32.8155,56600.0
2011-06-07 11:30:00,53.65,53.68,53.57,53.62,68600.0,32.8216,32.84,32.7727,32.8033,68600.0
2011-06-07 12:00:00,53.64,53.69,53.58,53.64,38200.0,32.8155,32.8461,32.7788,32.8155,38200.0
2011-06-07 12:30:00,53.65,53.72,53.58,53.68,37100.0,32.8216,32.8645,32.7788,32.84,37100.0
2011-06-07 13:00:00,53.7,53.77,53.65,53.73,21400.0,32.8522,32.8951,32.8216,32.8706,21400.0
2011-06-07 13:30:00,53.74,53.8,53.72,53.73,26800.0,32.8767,32.9134,32.8645,32.8706,26800.0
2011-06-07 14:00:00,53.74,53.86,53.74,53.82,27500.0,32.8767,32.9501,32.8767,32.9256,27500.0
2011-06-07 14:30:00,53.82,53.82,53.7,53.75,85500.0,32.9256,32.9256,32.8522,32.8828,85500.0
2011-06-07 15:00:00,53.75,53.79,53.64,53.65,68300.0,32.8828,32.9073,32.8155,32.8216,68300.0
2011-06-07 15:30:00,53.64,53.69,53.46,53.46,192300.0,32.8155,32.8461,32.7054,32.7054,192300.0
2011-06-08 09:30:00,53.01,53.13,52.84,52.87,93900.0,32.4301,32.5035,32.3261,32.3445,93900.0
2011-06-08 10:00:00,52.85,53.07,52.85,52.97,87400.0,32.3322,32.4668,32.3322,32.4056,87400.0
2011-06-08 10:30:00,52.98,53.02,52.85,52.92,113000.0,32.4118,32.4362,32.3322,32.3751,113000.0
2011-06-08 11:00:00,52.93,53.06,52.75,52.76,130300.0,32.3812,32.4607,32.271,32.2772,130300.0
2011-06-08 11:30:00,52.76,52.84,52.64,52.81,89400.0,32.2772,32.3261,32.2038,32.3078,89400.0
2011-06-08 12:00:00,52.82,52.89,52.66,52.69,54200.0,32.3139,32.3567,32.216,32.2343,54200.0
2011-06-08 12:30:00,52.69,52.87,52.67,52.87,31400.0,32.2343,32.3445,32.2221,32.3445,31400.0
2011-06-08 13:00:00,52.87,52.92,52.77,52.8,223000.0,32.3445,32.3751,32.2833,32.3016,223000.0
2011-06-08 13:30:00,52.8,52.81,52.56,52.61,41700.0,32.3016,32.3078,32.1548,32.1854,41700.0
2011-06-08 14:00:00,52.61,52.68,52.5,52.52,126200.0,32.1854,32.2282,32.1181,32.1303,126200.0
2011-06-08 14:30:00,52.53,52.72,52.53,52.62,309900.0,32.1365,32.2527,32.1365,32.1915,309900.0
2011-06-08 15:00:00,52.64,52.64,52.45,52.47,49200.0,32.2038,32.2038,32.0875,32.0998,49200.0
2011-06-08 15:30:00,52.48,52.63,52.43,52.52,112200.0,32.1059,32.1976,32.0753,32.1303,112200.0
2011-06-09 09:30:00,52.69,52.84,52.56,52.83,150700.0,32.2343,32.3261,32.1548,32.32,150700.0
2011-06-09 10:00:00,52.85,53.06,52.85,52.94,66100.0,32.3322,32.4607,32.3322,32.3873,66100.0
2011-06-09 10:30:00,52.94,53.12,52.94,53.05,54500.0,32.3873,32.4974,32.3873,32.4546,54500.0
2011-06-09 11:00:00,53.04,53.08,52.97,53.0,48500.0,32.4485,32.4729,32.4056,32.424,48500.0
2011-06-09 11:30:00,52.99,53.22,52.98,53.15,71400.0,32.4179,32.5586,32.4118,32.5158,71400.0
2011-06-09 12:00:00,53.14,53.26,53.1,53.13,43000.0,32.5096,32.5831,32.4852,32.5035,43000.0
2011-06-09 12:30:00,53.12,53.17,53.1,53.12,36000.0,32.4974,32.528,32.4852,32.4974,36000.0
2011-06-09 13:00:00,53.14,53.15,53.09,53.12,19600.0,32.5096,32.5158,32.4791,32.4974,19600.0
2011-06-09 13:30:00,53.11,53.2,53.1,53.19,24500.0,32.4913,32.5463,32.4852,32.5402,24500.0
2011-06-09 14:00:00,53.15,53.22,53.15,53.2,13500.0,32.5158,32.5586,32.5158,32.5463,13500.0
2011-06-09 14:30:00,53.2,53.29,53.17,53.29,19200.0,32.5463,32.6014,32.528,32.6014,19200.0
2011-06-09 15:00:00,53.27,53.32,53.23,53.27,31600.0,32.5892,32.6198,32.5647,32.5892,31600.0
2011-06-09 15:30:00,53.27,53.29,53.15,53.18,165400.0,32.5892,32.6014,32.5158,32.5341,165400.0
2011-06-10 09:30:00,52.61,52.62,52.04,52.07,238900.0,32.1854,32.1915,31.8367,31.855,238900.0
2011-06-10 10:00:00,52.08,52.18,51.97,52.11,97600.0,31.8612,31.9223,31.7939,31.8795,97600.0
2011-06-10 10:30:00,52.1,52.1,51.78,51.81,59600.0,31.8734,31.8734,31.6776,31.696,59600.0
2011-06-10 11:00:00,51.81,51.92,51.63,51.87,75200.0,31.696,31.7633,31.5859,31.7327,75200.0
2011-06-10 11:30:00,51.86,51.86,51.73,51.84,64200.0,31.7266,31.7266,31.647,31.7143,64200.0
2011-06-10 12:00:00,51.83,51.85,51.77,51.8,45200.0,31.7082,31.7205,31.6715,31.6899,45200.0
2011-06-10 12:30:00,51.8,51.86,51.79,51.82,35000.0,31.6899,31.7266,31.6837,31.7021,35000.0
2011-06-10 13:00:00,51.82,51.82,51.66,51.72,49100.0,31.7021,31.7021,31.6042,31.6409,49100.0
2011-06-10 13:30:00,51.72,51.72,51.5,51.56,40200.0,31.6409,31.6409,31.5063,31.543,40200.0
2011-06-10 14:00:00,51.57,51.84,51.57,51.78,94600.0,31.5492,31.7143,31.5492,31.6776,94600.0
2011-06-10 14:30:00,51.78,51.91,51.71,51.91,34800.0,31.6776,31.7572,31.6348,31.7572,34800.0
2011-06-10 15:00:00,51.91,51.94,51.8,51.83,51500.0,31.7572,31.7755,31.6899,31.7082,51500.0
2011-06-10 15:30:00,51.83,51.87,51.6,51.64,264700.0,31.7082,31.7327,31.5675,31.592,264700.0
2011-06-13 09:30:00,52.0,52.16,51.94,52.14,105100.0,31.8122,31.9101,31.7755,31.8979,105100.0
2011-06-13 10:00:00,52.13,52.19,52.05,52.15,193700.0,31.8917,31.9285,31.8428,31.904,193700.0
2011-06-13 10:30:00,52.15,52.15,51.9,51.95,171600.0,31.904,31.904,31.751,31.7816,171600.0
2011-06-13 11:00:00,51.94,51.96,51.82,51.89,65700.0,31.7755,31.7877,31.7021,31.7449,65700.0
2011-06-13 11:30:00,51.89,51.91,51.73,51.76,35200.0,31.7449,31.7572,31.647,31.6654,35200.0
2011-06-13 12:00:00,51.76,51.81,51.66,51.68,39700.0,31.6654,31.696,31.6042,31.6165,39700.0
2011-06-13 12:30:00,51.7,51.76,51.6,51.63,32800.0,31.6287,31.6654,31.5675,31.5859,32800.0
2011-06-13 13:00:00,51.62,51.73,51.49,51.73,65800.0,31.5797,31.647,31.5002,31.647,65800.0
2011-06-13 13:30:00,51.72,51.89,51.67,51.89,13400.0,31.6409,31.7449,31.6103,31.7449,13400.0
2011-06-13 14:00:00,51.91,52.04,51.88,51.98,35600.0,31.7572,31.8367,31.7388,31.8,35600.0
2011-06-13 14:30:00,51.97,52.06,51.89,51.92,21300.0,31.7939,31.8489,31.7449,31.7633,21300.0
2011-06-13 15:00:00,51.9,51.98,51.84,51.9,54700.0,31.751,31.8,31.7143,31.751,54700.0
2011-06-13 15:30:00,51.89,51.91,51.79,51.88,83900.0,31.7449,31.7572,31.6837,31.7388,83900.0
2011-06-14 09:30:00,52.59,52.74,52.55,52.71,74700.0,32.1732,32.2649,32.1487,32.2466,74700.0
2011-06-14 10:00:00,52.7,52.85,52.68,52.83,42400.0,32.2405,32.3322,32.2282,32.32,42400.0
2011-06-14 10:30:00,52.84,52.93,52.81,52.84,31000.0,32.3261,32.3812,32.3078,32.3261,31000.0
2011-06-14 11:00:00,52.82,52.82,52.67,52.67,53000.0,32.3139,32.3139,32.2221,32.2221,53000.0
2011-06-14 11:30:00,52.67,52.77,52.65,52.76,87600.0,32.2221,32.2833,32.2099,32.2772,87600.0
2011-06-14 12:00:00,52.77,52.79,52.72,52.77,37000.0,32.2833,32.2955,32.2527,32.2833,37000.0
2011-06-14 12:30:00,52.78,52.83,52.75,52.8,50900.0,32.2894,32.32,32.271,32.3016,50900.0
2011-06-14 13:00:00,52.8,52.85,52.77,52.83,39200.0,32.3016,32.3322,32.2833,32.32,39200.0
2011-06-14 13:30:00,52.84,52.94,52.84,52.85,30600.0,32.3261,32.3873,32.3261,32.3322,30600.0
2011-06-14 14:00:00,52.87,52.89,52.81,52.87,44500.0,32.3445,32.3567,32.3078,32.3445,44500.0
2011-06-14 14:30:00,52.87,52.88,52.83,52.85,23800.0,32.3445,32.3506,32.32,32.3322,23800.0
2011-06-14 15:00:00,52.86,52.89,52.75,52.77,35500.0,32.3383,32.3567,32.271,32.2833,35500.0
2011-06-14 15:30:00,52.79,52.79,52.68,52.72,59500.0,32.2955,32.2955,32.2282,32.2527,59500.0
2011-06-15 09:30:00,51.57,51.68,51.44,51.64,114200.0,31.5492,31.6165,31.4696,31.592,114200.0
2011-06-15 10:00:00,51.64,51.71,51.55,51.55,34000.0,31.592,31.6348,31.5369,31.5369,34000.0
2011-06-15 10:30:00,51.54,51.66,51.44,51.61,63500.0,31.5308,31.6042,31.4696,31.5736,63500.0
2011-06-15 11:00:00,51.63,51.63,51.46,51.48,94000.0,31.5859,31.5859,31.4819,31.4941,94000.0
2011-06-15 11:30:00,51.49,51.5,50.99,51.11,144800.0,31.5002,31.5063,31.1943,31.2677,144800.0
2011-06-15 12:00:00,51.1,51.13,50.72,50.91,79100.0,31.2616,31.28,31.0291,31.1454,79100.0
2011-06-15 12:30:00,50.88,50.96,50.87,50.88,88800.0,31.127,31.176,31.1209,31.127,88800.0
2011-06-15 13:00:00,50.89,50.92,50.7,50.77,56200.0,31.1332,31.1515,31.0169,31.0597,56200.0
2011-06-15 13:30:00,50.75,50.78,50.66,50.77,33700.0,31.0475,31.0659,30.9924,31.0597,33700.0
2011-06-15 14:00:00,50.79,50.92,50.72,50.73,43500.0,31.072,31.1515,31.0291,31.0353,43500.0
2011-06-15 14:30:00,50.74,50.87,50.68,50.75,73000.0,31.0414,31.1209,31.0047,31.0475,73000.0
2011-06-15 15:00:00,50.7,50.77,50.6,50.73,104300.0,31.0169,31.0597,30.9557,31.0353,104300.0
2011-06-15 15:30:00,50.73,50.82,50.67,50.75,394300.0,31.0353,31.0903,30.9986,31.0475,394300.0
2011-06-16 09:30:00,50.46,50.69,50.37,50.59,138700.0,30.8701,31.0108,30.815,30.9496,138700.0
2011-06-16 10:00:00,50.57,50.8,50.33,50.64,138400.0,30.9374,31.0781,30.7906,30.9802,138400.0
2011-06-16 10:30:00,50.63,50.85,50.6,50.7,46100.0,30.9741,31.1087,30.9557,31.0169,46100.0
2011-06-16 11:00:00,50.7,50.83,50.5,50.78,154300.0,31.0169,31.0964,30.8946,31.0659,154300.0
2011-06-16 11:30:00,50.78,50.87,50.63,50.63,110100.0,31.0659,31.1209,30.9741,30.9741,110100.0
2011-06-16 12:00:00,50.65,50.78,50.64,50.78,56400.0,30.9863,31.0659,30.9802,31.0659,56400.0
2011-06-16 12:30:00,50.78,50.8,50.63,50.63,31100.0,31.0659,31.0781,30.9741,30.9741,31100.0
2011-06-16 13:00:00,50.64,50.69,50.55,50.61,193000.0,30.9802,31.0108,30.9251,30.9619,193000.0
2011-06-16 13:30:00,50.6,50.61,50.35,50.35,46400.0,30.9557,30.9619,30.8028,30.8028,46400.0
2011-06-16 14:00:00,50.36,50.41,50.28,50.34,338000.0,30.8089,30.8395,30.76,30.7967,338000.0
2011-06-16 14:30:00,50.34,50.34,50.16,50.32,145300.0,30.7967,30.7967,30.6866,30.7844,145300.0
2011-06-16 15:00:00,50.33,50.54,50.32,50.53,209000.0,30.7906,30.919,30.7844,30.9129,209000.0
2011-06-16 15:30:00,50.52,50.65,50.49,50.57,273900.0,30.9068,30.9863,30.8884,30.9374,273900.0
2011-06-17 09:30:00,51.5,51.52,51.34,51.47,111000.0,31.5063,31.5186,31.4084,31.488,111000.0
2011-06-17 10:00:00,51.5,51.58,51.2,51.25,74900.0,31.5063,31.5553,31.3228,31.3534,74900.0
2011-06-17 10:30:00,51.28,51.54,51.28,51.5,108100.0,31.3717,31.5308,31.3717,31.5063,108100.0
2011-06-17 11:00:00,51.46,51.6,51.35,51.59,61300.0,31.4819,31.5675,31.4146,31.5614,61300.0
2011-06-17 11:30:00,51.57,51.58,51.44,51.56,18200.0,31.5492,31.5553,31.4696,31.543,18200.0
2011-06-17 12:00:00,51.53,51.57,51.43,51.47,12300.0,31.5247,31.5492,31.4635,31.488,12300.0
2011-06-17 12:30:00,51.47,51.49,51.34,51.37,29000.0,31.488,31.5002,31.4084,31.4268,29000.0
2011-06-17 13:00:00,51.38,51.4,51.23,51.3,109500.0,31.4329,31.4452,31.3412,31.384,109500.0
2011-06-17 13:30:00,51.3,51.39,51.3,51.34,52200.0,31.384,31.439,31.384,31.4084,52200.0
2011-06-17 14:00:00,51.34,51.55,51.34,51.55,62800.0,31.4084,31.5369,31.4084,31.5369,62800.0
2011-06-17 14:30:00,51.53,51.53,51.37,51.42,38000.0,31.5247,31.5247,31.4268,31.4574,38000.0
2011-06-17 15:00:00,51.4,51.42,51.19,51.26,94500.0,31.4452,31.4574,31.3167,31.3595,94500.0
2011-06-17 15:30:00,51.26,51.5,51.26,51.36,245800.0,31.3595,31.5063,31.3595,31.4207,245800.0
2011-06-20 09:30:00,50.93,51.3,50.92,51.28,146300.0,31.1576,31.384,31.1515,31.3717,146300.0
2011-06-20 10:00:00,51.29,51.33,51.08,51.18,82800.0,31.3779,31.4023,31.2494,31.3106,82800.0
2011-06-20 10:30:00,51.21,51.4,51.21,51.26,69300.0,31.3289,31.4452,31.3289,31.3595,69300.0
2011-06-20 11:00:00,51.25,51.32,51.16,51.31,83500.0,31.3534,31.3962,31.2983,31.3901,83500.0
2011-06-20 11:30:00,51.32,51.35,51.25,51.33,68400.0,31.3962,31.4146,31.3534,31.4023,68400.0
2011-06-20 12:00:00,51.35,51.35,51.22,51.31,35600.0,31.4146,31.4146,31.335,31.3901,35600.0
2011-06-20 12:30:00,51.31,51.35,51.23,51.23,29900.0,31.3901,31.4146,31.3412,31.3412,29900.0
2011-06-20 13:00:00,51.24,51.26,51.16,51.25,60700.0,31.3473,31.3595,31.2983,31.3534,60700.0
2011-06-20 13:30:00,51.24,51.29,51.18,51.22,20100.0,31.3473,31.3779,31.3106,31.335,20100.0
2011-06-20 14:00:00,51.22,51.29,51.19,51.23,28100.0,31.335,31.3779,31.3167,31.3412,28100.0
2011-06-20 14:30:00,51.24,51.3,51.23,51.24,161500.0,31.3473,31.384,31.3412,31.3473,161500.0
2011-06-20 15:00:00,51.24,51.25,51.1,51.11,71200.0,31.3473,31.3534,31.2616,31.2677,71200.0
2011-06-20 15:30:00,51.12,51.27,51.11,51.2,126300.0,31.2739,31.3656,31.2677,31.3228,126300.0
2011-06-21 09:30:00,51.75,51.84,51.7,51.83,107900.0,31.6593,31.7143,31.6287,31.7082,107900.0
2011-06-21 10:00:00,51.84,52.04,51.81,52.01,144100.0,31.7143,31.8367,31.696,31.8183,144100.0
2011-06-21 10:30:00,52.03,52.17,51.97,52.1,71500.0,31.8306,31.9162,31.7939,31.8734,71500.0
2011-06-21 11:00:00,52.1,52.2,52.09,52.19,61600.0,31.8734,31.9346,31.8673,31.9285,61600.0
2011-06-21 11:30:00,52.19,52.31,52.19,52.22,45100.0,31.9285,32.0019,31.9285,31.9468,45100.0
2011-06-21 12:00:00,52.23,52.35,52.19,52.3,180400.0,31.9529,32.0263,31.9285,31.9958,180400.0
2011-06-21 12:30:00,52.3,52.33,52.25,52.27,34000.0,31.9958,32.0141,31.9652,31.9774,34000.0
2011-06-21 13:00:00,52.27,52.29,52.2,52.21,52500.0,31.9774,31.9896,31.9346,31.9407,52500.0
2011-06-21 13:30:00,52.2,52.24,52.17,52.17,65100.0,31.9346,31.959,31.9162,31.9162,65100.0
2011-06-21 14:00:00,52.19,52.34,52.19,52.29,33300.0,31.9285,32.0202,31.9285,31.9896,33300.0
2011-06-21 14:30:00,52.31,52.47,52.28,52.43,61900.0,32.0019,32.0998,31.9835,32.0753,61900.0
2011-06-21 15:00:00,52.43,52.44,52.32,52.35,234400.0,32.0753,32.0814,32.008,32.0263,234400.0
2011-06-21 15:30:00,52.35,52.49,52.29,52.47,408300.0,32.0263,32.112,31.9896,32.0998,408300.0
2011-06-22 09:30:00,51.99,52.25,51.95,52.22,133700.0,31.8061,31.9652,31.7816,31.9468,133700.0
2011-06-22 10:00:00,52.24,52.25,52.05,52.13,111000.0,31.959,31.9652,31.8428,31.8917,111000.0
2011-06-22 10:30:00,52.13,52.3,52.13,52.26,77600.0,31.8917,31.9958,31.8917,31.9713,77600.0
2011-06-22 11:00:00,52.26,52.28,52.18,52.2,192800.0,31.9713,31.9835,31.9223,31.9346,192800.0
2011-06-22 11:30:00,52.2,52.23,52.06,52.1,98800.0,31.9346,31.9529,31.8489,31.8734,98800.0
2011-06-22 12:00:00,52.1,52.19,52.03,52.1,62400.0,31.8734,31.9285,31.8306,31.8734,62400.0
2011-06-22 12:30:00,52.09,52.16,51.9,52.12,82000.0,31.8673,31.9101,31.751,31.8856,82000.0
2011-06-22 13:00:00,52.12,52.12,52.03,52.08,71400.0,31.8856,31.8856,31.8306,31.8612,71400.0
2011-06-22 13:30:00,52.09,52.17,52.08,52.16,82200.0,31.8673,31.9162,31.8612,31.9101,82200.0
2011-06-22 14:00:00,52.16,52.25,52.1,52.11,186300.0,31.9101,31.9652,31.8734,31.8795,186300.0
2011-06-22 14:30:00,52.12,52.15,51.88,51.91,164500.0,31.8856,31.904,31.7388,31.7572,164500.0
2011-06-22 15:00:00,51.92,52.0,51.88,51.91,65700.0,31.7633,31.8122,31.7388,31.7572,65700.0
2011-06-22 15:30:00,51.92,51.93,51.68,51.69,392500.0,31.7633,31.7694,31.6165,31.6226,392500.0
2011-06-23 09:30:00,50.56,50.58,50.26,50.38,299300.0,30.9313,30.9435,30.7477,30.8211,299300.0
2011-06-23 10:00:00,50.4,50.54,50.28,50.46,166200.0,30.8334,30.919,30.76,30.8701,166200.0
2011-06-23 10:30:00,50.45,50.47,50.21,50.37,310500.0,30.864,30.8762,30.7171,30.815,310500.0
2011-06-23 11:00:00,50.38,50.42,50.25,50.4,171900.0,30.8211,30.8456,30.7416,30.8334,171900.0
2011-06-23 11:30:00,50.4,50.51,50.37,50.5,214300.0,30.8334,30.9007,30.815,30.8946,214300.0
2011-06-23 12:00:00,50.49,50.6,50.44,50.46,60000.0,30.8884,30.9557,30.8579,30.8701,60000.0
2011-06-23 12:30:00,50.48,50.63,50.46,50.63,40700.0,30.8823,30.9741,30.8701,30.9741,40700.0
2011-06-23 13:00:00,50.63,50.74,50.6,50.69,50600.0,30.9741,31.0414,30.9557,31.0108,50600.0
2011-06-23 13:30:00,50.69,50.79,50.57,50.64,58000.0,31.0108,31.072,30.9374,30.9802,58000.0
2011-06-23 14:00:00,50.64,50.64,50.49,50.53,73500.0,30.9802,30.9802,30.8884,30.9129,73500.0
2011-06-23 14:30:00,50.54,50.92,50.44,50.92,91600.0,30.919,31.1515,30.8579,31.1515,91600.0
2011-06-23 15:00:00,50.92,51.14,50.71,50.93,229500.0,31.1515,31.2861,31.023,31.1576,229500.0
2011-06-23 15:30:00,50.91,51.15,50.81,51.07,355000.0,31.1454,31.2922,31.0842,31.2433,355000.0
2011-06-24 09:30:00,50.92,50.95,50.63,50.74,130200.0,31.1515,31.1699,30.9741,31.0414,130200.0
2011-06-24 10:00:00,50.73,50.77,50.34,50.4,100100.0,31.0353,31.0597,30.7967,30.8334,100100.0
2011-06-24 10:30:00,50.38,50.53,50.24,50.33,118000.0,30.8211,30.9129,30.7355,30.7906,118000.0
2011-06-24 11:00:00,50.34,50.47,50.29,50.41,60000.0,30.7967,30.8762,30.7661,30.8395,60000.0
2011-06-24 11:30:00,50.44,50.57,50.43,50.48,19900.0,30.8579,30.9374,30.8517,30.8823,19900.0
2011-06-24 12:00:00,50.48,50.54,50.43,50.46,6400.0,30.8823,30.919,30.8517,30.8701,6400.0
2011-06-24 12:30:00,50.45,50.52,50.33,50.39,14400.0,30.864,30.9068,30.7906,30.8273,14400.0
2011-06-24 13:00:00,50.39,50.43,50.24,50.42,15400.0,30.8273,30.8517,30.7355,30.8456,15400.0
2011-06-24 13:30:00,50.42,50.51,50.39,50.44,33700.0,30.8456,30.9007,30.8273,30.8579,33700.0
2011-06-24 14:00:00,50.43,50.43,50.31,50.39,9400.0,30.8517,30.8517,30.7783,30.8273,9400.0
2011-06-24 14:30:00,50.39,50.41,50.32,50.35,12600.0,30.8273,30.8395,30.7844,30.8028,12600.0
2011-06-24 15:00:00,50.36,50.36,50.27,50.31,9300.0,30.8089,30.8089,30.7539,30.7783,9300.0
2011-06-24 15:30:00,50.28,50.38,50.22,50.3,300000.0,30.76,30.8211,30.7233,30.7722,300000.0
2011-06-27 09:30:00,50.31,50.65,50.27,50.57,85200.0,30.7783,30.9863,30.7539,30.9374,85200.0
2011-06-27 10:00:00,50.6,50.81,50.54,50.81,43600.0,30.9557,31.0842,30.919,31.0842,43600.0
2011-06-27 10:30:00,50.82,50.91,50.75,50.85,48000.0,31.0903,31.1454,31.0475,31.1087,48000.0
2011-06-27 11:00:00,50.88,50.9,50.71,50.74,49300.0,31.127,31.1393,31.023,31.0414,49300.0
2011-06-27 11:30:00,50.71,50.85,50.7,50.82,36200.0,31.023,31.1087,31.0169,31.0903,36200.0
2011-06-27 12:00:00,50.85,50.87,50.75,50.8,25500.0,31.1087,31.1209,31.0475,31.0781,25500.0
2011-06-27 12:30:00,50.78,50.82,50.75,50.76,18800.0,31.0659,31.0903,31.0475,31.0536,18800.0
2011-06-27 13:00:00,50.79,50.84,50.72,50.72,12000.0,31.072,31.1026,31.0291,31.0291,12000.0
2011-06-27 13:30:00,50.72,50.81,50.68,50.79,22000.0,31.0291,31.0842,31.0047,31.072,22000.0
2011-06-27 14:00:00,50.8,51.04,50.8,51.02,81900.0,31.0781,31.2249,31.0781,31.2127,81900.0
2011-06-27 14:30:00,51.04,51.08,51.01,51.04,41200.0,31.2249,31.2494,31.2066,31.2249,41200.0
2011-06-27 15:00:00,51.04,51.12,51.01,51.05,72200.0,31.2249,31.2739,31.2066,31.231,72200.0
2011-06-27 15:30:00,51.05,51.06,50.99,51.0,130400.0,31.231,31.2372,31.1943,31.2004,130400.0
2011-06-28 09:30:00,51.23,51.32,51.1,51.26,69800.0,31.3412,31.3962,31.2616,31.3595,69800.0
2011-06-28 10:00:00,51.25,51.61,51.25,51.6,97300.0,31.3534,31.5736,31.3534,31.5675,97300.0
2011-06-28 10:30:00,51.63,51.69,51.47,51.47,39200.0,31.5859,31.6226,31.488,31.488,39200.0
2011-06-28 11:00:00,51.46,51.46,51.34,51.37,40200.0,31.4819,31.4819,31.4084,31.4268,40200.0
2011-06-28 11:30:00,51.36,51.44,51.31,51.42,48800.0,31.4207,31.4696,31.3901,31.4574,48800.0
2011-06-28 12:00:00,51.43,51.5,51.42,51.42,14600.0,31.4635,31.5063,31.4574,31.4574,14600.0
2011-06-28 12:30:00,51.43,51.48,51.41,51.47,15000.0,31.4635,31.4941,31.4513,31.488,15000.0
2011-06-28 13:00:00,51.46,51.51,51.42,51.49,72400.0,31.4819,31.5125,31.4574,31.5002,72400.0
2011-06-28 13:30:00,51.47,51.54,51.4,51.5,28500.0,31.488,31.5308,31.4452,31.5063,28500.0
2011-06-28 14:00:00,51.5,51.6,51.49,51.6,52000.0,31.5063,31.5675,31.5002,31.5675,52000.0
2011-06-28 14:30:00,51.59,51.64,51.58,51.61,36500.0,31.5614,31.592,31.5553,31.5736,36500.0
2011-06-28 15:00:00,51.61,51.65,51.55,51.55,45500.0,31.5736,31.5981,31.5369,31.5369,45500.0
2011-06-28 15:30:00,51.56,51.66,51.49,51.65,174900.0,31.543,31.6042,31.5002,31.5981,174900.0
2011-06-29 09:30:00,52.22,52.28,52.02,52.08,128500.0,31.9468,31.9835,31.8245,31.8612,128500.0
2011-06-29 10:00:00,52.12,52.14,51.9,52.09,41500.0,31.8856,31.8979,31.751,31.8673,41500.0
2011-06-29 10:30:00,52.11,52.33,52.11,52.32,35600.0,31.8795,32.0141,31.8795,32.008,35600.0
2011-06-29 11:00:00,52.3,52.52,52.29,52.52,84100.0,31.9958,32.1303,31.9896,32.1303,84100.0
2011-06-29 11:30:00,52.53,52.59,52.43,52.55,34300.0,32.1365,32.1732,32.0753,32.1487,34300.0
2011-06-29 12:00:00,52.56,52.63,52.53,52.55,31600.0,32.1548,32.1976,32.1365,32.1487,31600.0
2011-06-29 12:30:00,52.55,52.62,52.54,52.57,39800.0,32.1487,32.1915,32.1426,32.1609,39800.0
2011-06-29 13:00:00,52.56,52.65,52.54,52.59,77000.0,32.1548,32.2099,32.1426,32.1732,77000.0
2011-06-29 13:30:00,52.62,52.7,52.6,52.62,47800.0,32.1915,32.2405,32.1793,32.1915,47800.0
2011-06-29 14:00:00,52.62,52.63,52.46,52.53,23700.0,32.1915,32.1976,32.0936,32.1365,23700.0
2011-06-29 14:30:00,52.51,52.53,52.42,52.5,66900.0,32.1242,32.1365,32.0692,32.1181,66900.0
2011-06-29 15:00:00,52.52,52.62,52.47,52.57,59100.0,32.1303,32.1915,32.0998,32.1609,59100.0
2011-06-29 15:30:00,52.56,52.68,52.54,52.62,261400.0,32.1548,32.2282,32.1426,32.1915,261400.0
2011-06-30 09:30:00,52.82,53.03,52.73,52.96,98800.0,32.3139,32.4423,32.2588,32.3995,98800.0
2011-06-30 10:00:00,53.01,53.23,53.0,53.2,36900.0,32.4301,32.5647,32.424,32.5463,36900.0
2011-06-30 10:30:00,53.2,53.25,53.13,53.25,37400.0,32.5463,32.5769,32.5035,32.5769,37400.0
2011-06-30 11:00:00,53.25,53.44,53.24,53.4,45700.0,32.5769,32.6932,32.5708,32.6687,45700.0
2011-06-30 11:30:00,53.4,53.51,53.39,53.51,54000.0,32.6687,32.736,32.6626,32.736,54000.0
2011-06-30 12:00:00,53.51,53.58,53.49,53.54,20600.0,32.736,32.7788,32.7238,32.7544,20600.0
2011-06-30 12:30:00,53.53,53.53,53.45,53.46,28200.0,32.7482,32.7482,32.6993,32.7054,28200.0
2011-06-30 13:00:00,53.47,53.52,53.39,53.43,34200.0,32.7115,32.7421,32.6626,32.6871,34200.0
2011-06-30 13:30:00,53.46,53.49,53.39,53.49,58800.0,32.7054,32.7238,32.6626,32.7238,58800.0
2011-06-30 14:00:00,53.5,53.54,53.45,53.45,25300.0,32.7299,32.7544,32.6993,32.6993,25300.0
2011-06-30 14:30:00,53.45,53.52,53.45,53.46,95500.0,32.6993,32.7421,32.6993,32.7054,95500.0
2011-06-30 15:00:00,53.46,53.52,53.4,53.52,47600.0,32.7054,32.7421,32.6687,32.7421,47600.0
2011-06-30 15:30:00,53.51,53.58,53.45,53.52,155300.0,32.736,32.7788,32.6993,32.7421,155300.0
2011-07-01 09:30:00,53.38,53.38,53.21,53.29,70200.0,32.6565,32.6565,32.5525,32.6014,70200.0
2011-07-01 10:00:00,53.33,53.76,53.32,53.68,154700.0,32.6259,32.8889,32.6198,32.84,154700.0
2011-07-01 10:30:00,53.69,53.89,53.65,53.66,138000.0,32.8461,32.9685,32.8216,32.8278,138000.0
2011-07-01 11:00:00,53.68,53.74,53.62,53.65,486700.0,32.84,32.8767,32.8033,32.8216,486700.0
2011-07-01 11:30:00,53.66,53.73,53.59,53.65,39200.0,32.8278,32.8706,32.7849,32.8216,39200.0
2011-07-01 12:00:00,53.66,53.73,53.63,53.69,39500.0,32.8278,32.8706,32.8094,32.8461,39500.0
2011-07-01 12:30:00,53.67,53.71,53.63,53.7,27400.0,32.8339,32.8584,32.8094,32.8522,27400.0
2011-07-01 13:00:00,53.7,53.83,53.69,53.8,118200.0,32.8522,32.9318,32.8461,32.9134,118200.0
2011-07-01 13:30:00,53.81,53.88,53.8,53.85,85700.0,32.9195,32.9624,32.9134,32.944,85700.0
2011-07-01 14:00:00,53.86,53.87,53.78,53.86,43000.0,32.9501,32.9562,32.9012,32.9501,43000.0
2011-07-01 14:30:00,53.86,54.01,53.85,54.0,212100.0,32.9501,33.0419,32.944,33.0358,212100.0
2011-07-01 15:00:00,54.01,54.07,53.95,54.02,168100.0,33.0419,33.0786,33.0052,33.048,168100.0
2011-07-01 15:30:00,54.02,54.14,54.01,54.04,237600.0,33.048,33.1214,33.0419,33.0602,237600.0
2011-07-05 09:30:00,53.91,53.94,53.8,53.91,95500.0,32.9807,32.9991,32.9134,32.9807,95500.0
2011-07-05 10:00:00,53.89,54.03,53.8,53.86,131400.0,32.9685,33.0541,32.9134,32.9501,131400.0
2011-07-05 10:30:00,53.87,53.91,53.77,53.79,51300.0,32.9562,32.9807,32.8951,32.9073,51300.0
2011-07-05 11:00:00,53.79,53.82,53.63,53.79,115500.0,32.9073,32.9256,32.8094,32.9073,115500.0
2011-07-05 11:30:00,53.82,53.86,53.77,53.84,86400.0,32.9256,32.9501,32.8951,32.9379,86400.0
2011-07-05 12:00:00,53.86,53.86,53.8,53.84,36300.0,32.9501,32.9501,32.9134,32.9379,36300.0
2011-07-05 12:30:00,53.85,53.91,53.82,53.87,22900.0,32.944,32.9807,32.9256,32.9562,22900.0
2011-07-05 13:00:00,53.88,53.94,53.86,53.93,28100.0,32.9624,32.9991,32.9501,32.9929,28100.0
2011-07-05 13:30:00,53.93,54.05,53.91,54.05,26500.0,32.9929,33.0664,32.9807,33.0664,26500.0
2011-07-05 14:00:00,54.05,54.06,53.58,53.63,216700.0,33.0664,33.0725,32.7788,32.8094,216700.0
2011-07-05 14:30:00,53.6,53.69,53.56,53.67,93200.0,32.7911,32.8461,32.7666,32.8339,93200.0
2011-07-05 15:00:00,53.66,53.81,53.61,53.79,142500.0,32.8278,32.9195,32.7972,32.9073,142500.0
2011-07-05 15:30:00,53.79,53.8,53.6,53.66,151600.0,32.9073,32.9134,32.7911,32.8278,151600.0
2011-07-06 09:30:00,53.02,53.16,53.0,53.0,128300.0,32.4362,32.5219,32.424,32.424,128300.0
2011-07-06 10:00:00,53.0,53.06,52.75,52.87,63500.0,32.424,32.4607,32.271,32.3445,63500.0
2011-07-06 10:30:00,52.91,53.02,52.89,52.94,35300.0,32.3689,32.4362,32.3567,32.3873,35300.0
2011-07-06 11:00:00,52.97,53.1,52.88,53.1,29700.0,32.4056,32.4852,32.3506,32.4852,29700.0
2011-07-06 11:30:00,53.11,53.25,53.11,53.14,26300.0,32.4913,32.5769,32.4913,32.5096,26300.0
2011-07-06 12:00:00,53.18,53.19,53.12,53.16,19100.0,32.5341,32.5402,32.4974,32.5219,19100.0
2011-07-06 12:30:00,53.17,53.25,53.16,53.25,12300.0,32.528,32.5769,32.5219,32.5769,12300.0
2011-07-06 13:00:00,53.24,53.25,53.09,53.09,9000.0,32.5708,32.5769,32.4791,32.4791,9000.0
2011-07-06 13:30:00,53.11,53.15,53.06,53.15,45500.0,32.4913,32.5158,32.4607,32.5158,45500.0
2011-07-06 14:00:00,53.16,53.18,52.97,53.02,292600.0,32.5219,32.5341,32.4056,32.4362,292600.0
2011-07-06 14:30:00,53.02,53.17,52.98,53.03,115400.0,32.4362,32.528,32.4118,32.4423,115400.0
2011-07-06 15:00:00,53.03,53.13,53.0,53.06,42400.0,32.4423,32.5035,32.424,32.4607,42400.0
2011-07-06 15:30:00,53.07,53.16,53.04,53.15,170600.0,32.4668,32.5219,32.4485,32.5158,170600.0
2011-07-07 09:30:00,53.51,53.55,53.4,53.52,205200.0,32.736,32.7605,32.6687,32.7421,205200.0
2011-07-07 10:00:00,53.53,53.62,53.46,53.56,65700.0,32.7482,32.8033,32.7054,32.7666,65700.0
2011-07-07 10:30:00,53.56,53.69,53.52,53.57,52300.0,32.7666,32.8461,32.7421,32.7727,52300.0
2011-07-07 11:00:00,53.56,53.57,53.48,53.49,43100.0,32.7666,32.7727,32.7176,32.7238,43100.0
2011-07-07 11:30:00,53.48,53.51,53.4,53.48,39100.0,32.7176,32.736,32.6687,32.7176,39100.0
2011-07-07 12:00:00,53.5,53.61,53.43,53.59,24100.0,32.7299,32.7972,32.6871,32.7849,24100.0
2011-07-07 12:30:00,53.6,53.61,53.55,53.55,18200.0,32.7911,32.7972,32.7605,32.7605,18200.0
2011-07-07 13:00:00,53.56,53.68,53.55,53.64,48400.0,32.7666,32.84,32.7605,32.8155,48400.0
2011-07-07 13:30:00,53.62,53.66,53.6,53.61,40500.0,32.8033,32.8278,32.7911,32.7972,40500.0
2011-07-07 14:00:00,53.61,53.74,53.61,53.72,69800.0,32.7972,32.8767,32.7972,32.8645,69800.0
2011-07-07 14:30:00,53.73,53.75,53.68,53.7,38100.0,32.8706,32.8828,32.84,32.8522,38100.0
2011-07-07 15:00:00,53.7,53.73,53.65,53.66,35400.0,32.8522,32.8706,32.8216,32.8278,35400.0
2011-07-07 15:30:00,53.65,53.71,53.61,53.63,160800.0,32.8216,32.8584,32.7972,32.8094,160800.0
2011-07-08 09:30:00,53.01,53.17,52.96,53.07,172100.0,32.4301,32.528,32.3995,32.4668,172100.0
2011-07-08 10:00:00,53.05,53.07,52.75,52.82,134500.0,32.4546,32.4668,32.271,32.3139,134500.0
2011-07-08 10:30:00,52.81,52.89,52.69,52.75,58100.0,32.3078,32.3567,32.2343,32.271,58100.0
2011-07-08 11:00:00,52.75,52.75,52.5,52.61,140500.0,32.271,32.271,32.1181,32.1854,140500.0
2011-07-08 11:30:00,52.61,52.78,52.55,52.67,52600.0,32.1854,32.2894,32.1487,32.2221,52600.0
2011-07-08 12:00:00,52.67,52.75,52.65,52.66,47900.0,32.2221,32.271,32.2099,32.216,47900.0
2011-07-08 12:30:00,52.68,52.75,52.66,52.71,30000.0,32.2282,32.271,32.216,32.2466,30000.0
2011-07-08 13:00:00,52.66,52.72,52.6,52.72,67400.0,32.216,32.2527,32.1793,32.2527,67400.0
2011-07-08 13:30:00,52.72,52.85,52.69,52.69,112500.0,32.2527,32.3322,32.2343,32.2343,112500.0
2011-07-08 14:00:00,52.7,52.75,52.64,52.68,145800.0,32.2405,32.271,32.2038,32.2282,145800.0
2011-07-08 14:30:00,52.68,52.73,52.61,52.64,67600.0,32.2282,32.2588,32.1854,32.2038,67600.0
2011-07-08 15:00:00,52.64,52.71,52.61,52.64,111400.0,32.2038,32.2466,32.1854,32.2038,111400.0
2011-07-08 15:30:00,52.63,52.78,52.63,52.75,377900.0,32.1976,32.2894,32.1976,32.271,377900.0
2011-07-11 09:30:00,51.22,51.44,51.18,51.35,670100.0,31.335,31.4696,31.3106,31.4146,670100.0
2011-07-11 10:00:00,51.34,51.37,50.95,51.04,605600.0,31.4084,31.4268,31.1699,31.2249,605600.0
2011-07-11 10:30:00,51.03,51.09,50.85,50.85,198700.0,31.2188,31.2555,31.1087,31.1087,198700.0
2011-07-11 11:00:00,50.84,51.15,50.76,51.13,92700.0,31.1026,31.2922,31.0536,31.28,92700.0
2011-07-11 11:30:00,51.12,51.17,51.0,51.07,78300.0,31.2739,31.3044,31.2004,31.2433,78300.0
2011-07-11 12:00:00,51.06,51.1,50.97,51.08,245700.0,31.2372,31.2616,31.1821,31.2494,245700.0
2011-07-11 12:30:00,51.08,51.09,50.92,50.94,101100.0,31.2494,31.2555,31.1515,31.1637,101100.0
2011-07-11 13:00:00,50.93,50.97,50.82,50.88,121700.0,31.1576,31.1821,31.0903,31.127,121700.0
2011-07-11 13:30:00,50.88,50.94,50.82,50.93,114200.0,31.127,31.1637,31.0903,31.1576,114200.0
2011-07-11 14:00:00,50.93,50.98,50.82,50.83,104600.0,31.1576,31.1882,31.0903,31.0964,104600.0
2011-07-11 14:30:00,50.82,50.9,50.77,50.87,108200.0,31.0903,31.1393,31.0597,31.1209,108200.0
2011-07-11 15:00:00,50.88,50.9,50.78,50.88,122900.0,31.127,31.1393,31.0659,31.127,122900.0
2011-07-11 15:30:00,50.88,50.92,50.73,50.8,499800.0,31.127,31.1515,31.0353,31.0781,499800.0
2011-07-12 09:30:00,50.39,50.63,50.32,50.63,437200.0,30.8273,30.9741,30.7844,30.9741,437200.0
2011-07-12 10:00:00,50.63,50.73,50.51,50.61,123300.0,30.9741,31.0353,30.9007,30.9619,123300.0
2011-07-12 10:30:00,50.59,50.64,50.43,50.54,74800.0,30.9496,30.9802,30.8517,30.919,74800.0
2011-07-12 11:00:00,50.54,50.73,50.52,50.67,181800.0,30.919,31.0353,30.9068,30.9986,181800.0
2011-07-12 11:30:00,50.67,50.79,50.59,50.75,77500.0,30.9986,31.072,30.9496,31.0475,77500.0
2011-07-12 12:00:00,50.75,50.78,50.64,50.64,62300.0,31.0475,31.0659,30.9802,30.9802,62300.0
2011-07-12 12:30:00,50.63,50.71,50.58,50.71,41100.0,30.9741,31.023,30.9435,31.023,41100.0
2011-07-12 13:00:00,50.71,50.76,50.59,50.6,97400.0,31.023,31.0536,30.9496,30.9557,97400.0
2011-07-12 13:30:00,50.6,50.6,50.51,50.53,339500.0,30.9557,30.9557,30.9007,30.9129,339500.0
2011-07-12 14:00:00,50.52,50.95,50.52,50.77,286900.0,30.9068,31.1699,30.9068,31.0597,286900.0
2011-07-12 14:30:00,50.78,50.8,50.63,50.63,77200.0,31.0659,31.0781,30.9741,30.9741,77200.0
2011-07-12 15:00:00,50.63,50.69,50.38,50.43,146400.0,30.9741,31.0108,30.8211,30.8517,146400.0
2011-07-12 15:30:00,50.43,50.46,50.19,50.34,826500.0,30.8517,30.8701,30.7049,30.7967,826500.0
2011-07-13 09:30:00,50.77,50.97,50.68,50.7,184100.0,31.0597,31.1821,31.0047,31.0169,184100.0
2011-07-13 10:00:00,50.7,51.31,50.7,51.18,247400.0,31.0169,31.3901,31.0169,31.3106,247400.0
2011-07-13 10:30:00,51.21,51.54,51.21,51.51,128900.0,31.3289,31.5308,31.3289,31.5125,128900.0
2011-07-13 11:00:00,51.51,51.63,51.4,51.6,82500.0,31.5125,31.5859,31.4452,31.5675,82500.0
2011-07-13 11:30:00,51.57,51.57,51.44,51.47,65200.0,31.5492,31.5492,31.4696,31.488,65200.0
2011-07-13 12:00:00,51.46,51.61,51.39,51.57,44800.0,31.4819,31.5736,31.439,31.5492,44800.0
2011-07-13 12:30:00,51.59,51.6,51.46,51.48,33100.0,31.5614,31.5675,31.4819,31.4941,33100.0
2011-07-13 13:00:00,51.48,51.52,51.4,51.44,48500.0,31.4941,31.5186,31.4452,31.4696,48500.0
2011-07-13 13:30:00,51.45,51.52,51.37,51.39,26600.0,31.4757,31.5186,31.4268,31.439,26600.0
2011-07-13 14:00:00,51.38,51.5,51.24,51.24,287900.0,31.4329,31.5063,31.3473,31.3473,287900.0
2011-07-13 14:30:00,51.26,51.4,51.26,51.31,30200.0,31.3595,31.4452,31.3595,31.3901,30200.0
2011-07-13 15:00:00,51.31,51.4,51.05,51.12,594800.0,31.3901,31.4452,31.231,31.2739,594800.0
2011-07-13 15:30:00,51.11,51.13,50.94,51.08,939300.0,31.2677,31.28,31.1637,31.2494,939300.0
2011-07-14 09:30:00,51.4,51.54,51.2,51.49,133800.0,31.4452,31.5308,31.3228,31.5002,133800.0
2011-07-14 10:00:00,51.51,51.52,51.31,51.47,242800.0,31.5125,31.5186,31.3901,31.488,242800.0
2011-07-14 10:30:00,51.47,51.51,50.91,50.99,198800.0,31.488,31.5125,31.1454,31.1943,198800.0
2011-07-14 11:00:00,50.98,51.1,50.98,51.06,78300.0,31.1882,31.2616,31.1882,31.2372,78300.0
2011-07-14 11:30:00,51.06,51.06,50.89,50.96,61800.0,31.2372,31.2372,31.1332,31.176,61800.0
2011-07-14 12:00:00,50.97,50.97,50.71,50.78,147100.0,31.1821,31.1821,31.023,31.0659,147100.0
2011-07-14 12:30:00,50.78,50.83,50.68,50.68,116600.0,31.0659,31.0964,31.0047,31.0047,116600.0
2011-07-14 13:00:00,50.7,50.75,50.53,50.71,199800.0,31.0169,31.0475,30.9129,31.023,199800.0
2011-07-14 13:30:00,50.72,50.98,50.72,50.87,218300.0,31.0291,31.1882,31.0291,31.1209,218300.0
2011-07-14 14:00:00,50.86,50.95,50.71,50.74,157200.0,31.1148,31.1699,31.023,31.0414,157200.0
2011-07-14 14:30:00,50.74,50.76,50.55,50.65,122300.0,31.0414,31.0536,30.9251,30.9863,122300.0
2011-07-14 15:00:00,50.63,50.66,50.49,50.61,108500.0,30.9741,30.9924,30.8884,30.9619,108500.0
2011-07-14 15:30:00,50.65,50.71,50.51,50.65,247300.0,30.9863,31.023,30.9007,30.9863,247300.0
2011-07-15 09:30:00,50.88,50.99,50.66,50.75,233100.0,31.127,31.1943,30.9924,31.0475,233100.0
2011-07-15 10:00:00,50.75,50.97,50.55,50.62,596400.0,31.0475,31.1821,30.9251,30.968,596400.0
2011-07-15 10:30:00,50.63,50.72,50.54,50.64,170100.0,30.9741,31.0291,30.919,30.9802,170100.0
2011-07-15 11:00:00,50.64,50.96,50.61,50.91,206800.0,30.9802,31.176,30.9619,31.1454,206800.0
2011-07-15 11:30:00,50.91,50.91,50.76,50.76,159100.0,31.1454,31.1454,31.0536,31.0536,159100.0
2011-07-15 12:00:00,50.77,51.13,50.77,50.86,357100.0,31.0597,31.28,31.0597,31.1148,357100.0
2011-07-15 12:30:00,50.87,50.89,50.69,50.77,43200.0,31.1209,31.1332,31.0108,31.0597,43200.0
2011-07-15 13:00:00,50.77,50.81,50.73,50.78,59200.0,31.0597,31.0842,31.0353,31.0659,59200.0
2011-07-15 13:30:00,50.78,50.79,50.67,50.67,35100.0,31.0659,31.072,30.9986,30.9986,35100.0
2011-07-15 14:00:00,50.68,50.77,50.65,50.66,51100.0,31.0047,31.0597,30.9863,30.9924,51100.0
2011-07-15 14:30:00,50.65,50.74,50.59,50.62,154800.0,30.9863,31.0414,30.9496,30.968,154800.0
2011-07-15 15:00:00,50.62,50.8,50.57,50.78,68200.0,30.968,31.0781,30.9374,31.0659,68200.0
2011-07-15 15:30:00,50.79,50.86,50.75,50.78,221300.0,31.072,31.1148,31.0475,31.0659,221300.0
2011-07-18 09:30:00,50.03,50.13,49.83,49.91,156100.0,30.607,30.6682,30.4847,30.5336,156100.0
2011-07-18 10:00:00,49.92,49.96,49.58,49.69,169200.0,30.5397,30.5642,30.3317,30.399,169200.0
2011-07-18 10:30:00,49.68,49.69,49.42,49.51,296800.0,30.3929,30.399,30.2338,30.2889,296800.0
2011-07-18 11:00:00,49.5,49.7,49.5,49.64,231100.0,30.2828,30.4051,30.2828,30.3684,231100.0
2011-07-18 11:30:00,49.6,49.61,49.24,49.34,454000.0,30.344,30.3501,30.1237,30.1849,454000.0
2011-07-18 12:00:00,49.34,49.53,49.34,49.49,208100.0,30.1849,30.3011,30.1849,30.2767,208100.0
2011-07-18 12:30:00,49.49,49.53,49.45,49.51,113200.0,30.2767,30.3011,30.2522,30.2889,113200.0
2011-07-18 13:00:00,49.51,49.52,49.44,49.51,83800.0,30.2889,30.295,30.2461,30.2889,83800.0
2011-07-18 13:30:00,49.51,49.66,49.51,49.64,166200.0,30.2889,30.3807,30.2889,30.3684,166200.0
2011-07-18 14:00:00,49.64,49.67,49.56,49.6,338400.0,30.3684,30.3868,30.3195,30.344,338400.0
2011-07-18 14:30:00,49.61,49.7,49.53,49.7,210200.0,30.3501,30.4051,30.3011,30.4051,210200.0
2011-07-18 15:00:00,49.72,49.76,49.58,49.64,236200.0,30.4174,30.4418,30.3317,30.3684,236200.0
2011-07-18 15:30:00,49.64,49.81,49.62,49.8,392800.0,30.3684,30.4724,30.3562,30.4663,392800.0
2011-07-19 09:30:00,50.21,50.5,50.21,50.39,176000.0,30.7171,30.8946,30.7171,30.8273,176000.0
2011-07-19 10:00:00,50.39,50.61,50.37,50.54,594000.0,30.8273,30.9619,30.815,30.919,594000.0
2011-07-19 10:30:00,50.53,50.61,50.45,50.52,189000.0,30.9129,30.9619,30.864,30.9068,189000.0
2011-07-19 11:00:00,50.52,50.53,50.38,50.41,79700.0,30.9068,30.9129,30.8211,30.8395,79700.0
2011-07-19 11:30:00,50.41,50.45,50.26,50.34,99700.0,30.8395,30.864,30.7477,30.7967,99700.0
2011-07-19 12:00:00,50.33,50.42,50.31,50.37,69400.0,30.7906,30.8456,30.7783,30.815,69400.0
2011-07-19 12:30:00,50.37,50.47,50.35,50.4,56300.0,30.815,30.8762,30.8028,30.8334,56300.0
2011-07-19 13:00:00,50.41,50.5,50.32,50.5,47100.0,30.8395,30.8946,30.7844,30.8946,47100.0
2011-07-19 13:30:00,50.5,50.7,50.43,50.64,130500.0,30.8946,31.0169,30.8517,30.9802,130500.0
2011-07-19 14:00:00,50.63,50.64,50.38,50.47,81300.0,30.9741,30.9802,30.8211,30.8762,81300.0
2011-07-19 14:30:00,50.47,50.63,50.43,50.58,155500.0,30.8762,30.9741,30.8517,30.9435,155500.0
2011-07-19 15:00:00,50.58,50.6,50.47,50.51,105100.0,30.9435,30.9557,30.8762,30.9007,105100.0
2011-07-19 15:30:00,50.52,50.64,50.5,50.6,298900.0,30.9068,30.9802,30.8946,30.9557,298900.0
2011-07-20 09:30:00,51.13,51.14,50.79,50.9,158500.0,31.28,31.2861,31.072,31.1393,158500.0
2011-07-20 10:00:00,50.89,51.07,50.77,50.92,150300.0,31.1332,31.2433,31.0597,31.1515,150300.0
2011-07-20 10:30:00,50.91,51.1,50.88,51.1,495500.0,31.1454,31.2616,31.127,31.2616,495500.0
2011-07-20 11:00:00,51.1,51.2,51.1,51.11,78700.0,31.2616,31.3228,31.2616,31.2677,78700.0
2011-07-20 11:30:00,51.09,51.17,50.99,50.99,112600.0,31.2555,31.3044,31.1943,31.1943,112600.0
2011-07-20 12:00:00,51.0,51.08,51.0,51.06,17600.0,31.2004,31.2494,31.2004,31.2372,17600.0
2011-07-20 12:30:00,51.07,51.14,51.02,51.13,41900.0,31.2433,31.2861,31.2127,31.28,41900.0
2011-07-20 13:00:00,51.12,51.19,51.11,51.19,23200.0,31.2739,31.3167,31.2677,31.3167,23200.0
2011-07-20 13:30:00,51.18,51.23,51.14,51.21,29000.0,31.3106,31.3412,31.2861,31.3289,29000.0
2011-07-20 14:00:00,51.21,51.31,51.2,51.3,77300.0,31.3289,31.3901,31.3228,31.384,77300.0
2011-07-20 14:30:00,51.3,51.31,51.17,51.22,21400.0,31.384,31.3901,31.3044,31.335,21400.0
2011-07-20 15:00:00,51.22,51.27,51.15,51.17,28000.0,31.335,31.3656,31.2922,31.3044,28000.0
2011-07-20 15:30:00,51.16,51.32,51.13,51.31,275000.0,31.2983,31.3962,31.28,31.3901,275000.0
2011-07-21 09:30:00,52.04,52.28,51.88,52.14,510900.0,31.8367,31.9835,31.7388,31.8979,510900.0
2011-07-21 10:00:00,52.13,52.63,52.1,52.6,201700.0,31.8917,32.1976,31.8734,32.1793,201700.0
2011-07-21 10:30:00,52.58,52.68,52.43,52.46,246700.0,32.167,32.2282,32.0753,32.0936,246700.0
2011-07-21 11:00:00,52.47,52.54,52.33,52.38,62500.0,32.0998,32.1426,32.0141,32.0447,62500.0
2011-07-21 11:30:00,52.37,52.4,52.27,52.36,97900.0,32.0386,32.0569,31.9774,32.0325,97900.0
2011-07-21 12:00:00,52.37,52.5,52.37,52.42,37100.0,32.0386,32.1181,32.0386,32.0692,37100.0
2011-07-21 12:30:00,52.42,52.62,52.41,52.57,72300.0,32.0692,32.1915,32.063,32.1609,72300.0
2011-07-21 13:00:00,52.58,52.66,52.51,52.66,84800.0,32.167,32.216,32.1242,32.216,84800.0
2011-07-21 13:30:00,52.64,52.64,52.55,52.63,29900.0,32.2038,32.2038,32.1487,32.1976,29900.0
2011-07-21 14:00:00,52.63,52.66,52.57,52.61,25800.0,32.1976,32.216,32.1609,32.1854,25800.0
2011-07-21 14:30:00,52.6,52.74,52.57,52.73,27300.0,32.1793,32.2649,32.1609,32.2588,27300.0
2011-07-21 15:00:00,52.73,52.74,52.59,52.67,106700.0,32.2588,32.2649,32.1732,32.2221,106700.0
2011-07-21 15:30:00,52.66,52.7,52.57,52.66,384800.0,32.216,32.2405,32.1609,32.216,384800.0
2011-07-22 09:30:00,52.64,52.71,52.3,52.31,231300.0,32.2038,32.2466,31.9958,32.0019,231300.0
2011-07-22 10:00:00,52.31,52.42,52.21,52.36,112300.0,32.0019,32.0692,31.9407,32.0325,112300.0
2011-07-22 10:30:00,52.36,52.61,52.35,52.61,399300.0,32.0325,32.1854,32.0263,32.1854,399300.0
2011-07-22 11:00:00,52.6,52.69,52.57,52.66,486400.0,32.1793,32.2343,32.1609,32.216,486400.0
2011-07-22 11:30:00,52.66,52.72,52.62,52.69,210600.0,32.216,32.2527,32.1915,32.2343,210600.0
2011-07-22 12:00:00,52.67,52.71,52.58,52.64,29600.0,32.2221,32.2466,32.167,32.2038,29600.0
2011-07-22 12:30:00,52.64,52.7,52.61,52.68,22200.0,32.2038,32.2405,32.1854,32.2282,22200.0
2011-07-22 13:00:00,52.7,52.71,52.65,52.67,29100.0,32.2405,32.2466,32.2099,32.2221,29100.0
2011-07-22 13:30:00,52.66,52.72,52.65,52.7,19600.0,32.216,32.2527,32.2099,32.2405,19600.0
2011-07-22 14:00:00,52.72,52.72,52.66,52.7,18400.0,32.2527,32.2527,32.216,32.2405,18400.0
2011-07-22 14:30:00,52.71,52.72,52.68,52.7,47300.0,32.2466,32.2527,32.2282,32.2405,47300.0
2011-07-22 15:00:00,52.69,52.73,52.61,52.63,31700.0,32.2343,32.2588,32.1854,32.1976,31700.0
2011-07-22 15:30:00,52.63,52.69,52.58,52.69,217800.0,32.1976,32.2343,32.167,32.2343,217800.0
2011-07-25 09:30:00,52.46,52.52,52.26,52.41,225800.0,32.0936,32.1303,31.9713,32.063,225800.0
2011-07-25 10:00:00,52.45,52.6,52.44,52.49,107500.0,32.0875,32.1793,32.0814,32.112,107500.0
2011-07-25 10:30:00,52.5,52.55,52.28,52.38,40200.0,32.1181,32.1487,31.9835,32.0447,40200.0
2011-07-25 11:00:00,52.38,52.55,52.37,52.5,55600.0,32.0447,32.1487,32.0386,32.1181,55600.0
2011-07-25 11:30:00,52.5,52.51,52.39,52.42,29000.0,32.1181,32.1242,32.0508,32.0692,29000.0
2011-07-25 12:00:00,52.43,52.52,52.41,52.52,21500.0,32.0753,32.1303,32.063,32.1303,21500.0
2011-07-25 12:30:00,52.51,52.59,52.51,52.53,18600.0,32.1242,32.1732,32.1242,32.1365,18600.0
2011-07-25 13:00:00,52.54,52.57,52.51,52.51,22300.0,32.1426,32.1609,32.1242,32.1242,22300.0
2011-07-25 13:30:00,52.52,52.53,52.47,52.48,20000.0,32.1303,32.1365,32.0998,32.1059,20000.0
2011-07-25 14:00:00,52.49,52.58,52.49,52.54,34800.0,32.112,32.167,32.112,32.1426,34800.0
2011-07-25 14:30:00,52.54,52.54,52.4,52.42,40700.0,32.1426,32.1426,32.0569,32.0692,40700.0
2011-07-25 15:00:00,52.42,52.42,52.31,52.35,48300.0,32.0692,32.0692,32.0019,32.0263,48300.0
2011-07-25 15:30:00,52.36,52.43,52.31,52.32,249800.0,32.0325,32.0753,32.0019,32.008,249800.0
2011-07-26 09:30:00,52.63,52.71,52.4,52.48,117400.0,32.1976,32.2466,32.0569,32.1059,117400.0
2011-07-26 10:00:00,52.49,52.6,52.41,52.54,135200.0,32.112,32.1793,32.063,32.1426,135200.0
2011-07-26 10:30:00,52.54,52.77,52.53,52.71,82200.0,32.1426,32.2833,32.1365,32.2466,82200.0
2011-07-26 11:00:00,52.71,52.9,52.71,52.85,267900.0,32.2466,32.3628,32.2466,32.3322,267900.0
2011-07-26 11:30:00,52.84,52.86,52.68,52.72,36800.0,32.3261,32.3383,32.2282,32.2527,36800.0
2011-07-26 12:00:00,52.72,52.81,52.71,52.81,17200.0,32.2527,32.3078,32.2466,32.3078,17200.0
2011-07-26 12:30:00,52.79,52.79,52.72,52.73,44500.0,32.2955,32.2955,32.2527,32.2588,44500.0
2011-07-26 13:00:00,52.76,52.77,52.67,52.68,24500.0,32.2772,32.2833,32.2221,32.2282,24500.0
2011-07-26 13:30:00,52.68,52.78,52.68,52.77,30600.0,32.2282,32.2894,32.2282,32.2833,30600.0
2011-07-26 14:00:00,52.76,52.91,52.76,52.86,16600.0,32.2772,32.3689,32.2772,32.3383,16600.0
2011-07-26 14:30:00,52.86,52.92,52.8,52.8,21800.0,32.3383,32.3751,32.3016,32.3016,21800.0
2011-07-26 15:00:00,52.8,52.85,52.76,52.81,90300.0,32.3016,32.3322,32.2772,32.3078,90300.0
2011-07-26 15:30:00,52.8,52.82,52.61,52.75,323200.0,32.3016,32.3139,32.1854,32.271,323200.0
2011-07-27 09:30:00,52.29,52.31,51.96,52.02,123100.0,31.9896,32.0019,31.7877,31.8245,123100.0
2011-07-27 10:00:00,52.01,52.09,51.73,51.73,140700.0,31.8183,31.8673,31.647,31.647,140700.0
2011-07-27 10:30:00,51.72,51.88,51.66,51.8,86200.0,31.6409,31.7388,31.6042,31.6899,86200.0
2011-07-27 11:00:00,51.79,51.82,51.68,51.82,70500.0,31.6837,31.7021,31.6165,31.7021,70500.0
2011-07-27 11:30:00,51.83,51.86,51.56,51.61,82200.0,31.7082,31.7266,31.543,31.5736,82200.0
2011-07-27 12:00:00,51.58,51.59,51.44,51.5,48400.0,31.5553,31.5614,31.4696,31.5063,48400.0
2011-07-27 12:30:00,51.52,51.57,51.44,51.5,22900.0,31.5186,31.5492,31.4696,31.5063,22900.0
2011-07-27 13:00:00,51.51,51.57,51.41,51.43,35900.0,31.5125,31.5492,31.4513,31.4635,35900.0
2011-07-27 13:30:00,51.45,51.59,51.43,51.51,29800.0,31.4757,31.5614,31.4635,31.5125,29800.0
2011-07-27 14:00:00,51.51,51.53,51.39,51.41,31500.0,31.5125,31.5247,31.439,31.4513,31500.0
2011-07-27 14:30:00,51.39,51.44,51.28,51.35,71100.0,31.439,31.4696,31.3717,31.4146,71100.0
2011-07-27 15:00:00,51.37,51.4,51.18,51.28,200600.0,31.4268,31.4452,31.3106,31.3717,200600.0
2011-07-27 15:30:00,51.28,51.38,51.18,51.22,333200.0,31.3717,31.4329,31.3106,31.335,333200.0
2011-07-28 09:30:00,51.06,51.26,51.02,51.2,106300.0,31.2372,31.3595,31.2127,31.3228,106300.0
2011-07-28 10:00:00,51.2,51.45,51.1,51.32,107300.0,31.3228,31.4757,31.2616,31.3962,107300.0
2011-07-28 10:30:00,51.32,51.39,51.25,51.35,63900.0,31.3962,31.439,31.3534,31.4146,63900.0
2011-07-28 11:00:00,51.34,51.61,51.32,51.56,182500.0,31.4084,31.5736,31.3962,31.543,182500.0
2011-07-28 11:30:00,51.57,51.59,51.5,51.56,37600.0,31.5492,31.5614,31.5063,31.543,37600.0
2011-07-28 12:00:00,51.57,51.61,51.46,51.52,54300.0,31.5492,31.5736,31.4819,31.5186,54300.0
2011-07-28 12:30:00,51.51,51.52,51.44,51.5,13700.0,31.5125,31.5186,31.4696,31.5063,13700.0
2011-07-28 13:00:00,51.49,51.53,51.41,51.47,17500.0,31.5002,31.5247,31.4513,31.488,17500.0
2011-07-28 13:30:00,51.48,51.55,51.46,51.52,16900.0,31.4941,31.5369,31.4819,31.5186,16900.0
2011-07-28 14:00:00,51.5,51.51,51.34,51.36,48600.0,31.5063,31.5125,31.4084,31.4207,48600.0
2011-07-28 14:30:00,51.38,51.42,51.28,51.35,24300.0,31.4329,31.4574,31.3717,31.4146,24300.0
2011-07-28 15:00:00,51.33,51.34,51.12,51.13,30900.0,31.4023,31.4084,31.2739,31.28,30900.0
2011-07-28 15:30:00,51.13,51.18,51.01,51.03,304800.0,31.28,31.3106,31.2066,31.2188,304800.0
2011-07-29 09:30:00,50.91,51.12,50.76,51.07,112800.0,31.1454,31.2739,31.0536,31.2433,112800.0
2011-07-29 10:00:00,51.06,51.17,50.95,51.12,85000.0,31.2372,31.3044,31.1699,31.2739,85000.0
2011-07-29 10:30:00,51.14,51.57,51.02,51.49,148900.0,31.2861,31.5492,31.2127,31.5002,148900.0
2011-07-29 11:00:00,51.44,51.73,51.42,51.52,190500.0,31.4696,31.647,31.4574,31.5186,190500.0
2011-07-29 11:30:00,51.52,51.53,51.24,51.35,201000.0,31.5186,31.5247,31.3473,31.4146,201000.0
2011-07-29 12:00:00,51.37,51.41,51.24,51.26,32400.0,31.4268,31.4513,31.3473,31.3595,32400.0
2011-07-29 12:30:00,51.29,51.34,51.13,51.13,60200.0,31.3779,31.4084,31.28,31.28,60200.0
2011-07-29 13:00:00,51.12,51.21,51.07,51.15,133300.0,31.2739,31.3289,31.2433,31.2922,133300.0
2011-07-29 13:30:00,51.14,51.28,51.09,51.23,161200.0,31.2861,31.3717,31.2555,31.3412,161200.0
2011-07-29 14:00:00,51.23,51.3,51.12,51.15,144900.0,31.3412,31.384,31.2739,31.2922,144900.0
2011-07-29 14:30:00,51.15,51.25,51.11,51.13,414300.0,31.2922,31.3534,31.2677,31.28,414300.0
2011-07-29 15:00:00,51.1,51.19,51.03,51.07,925300.0,31.2616,31.3167,31.2188,31.2433,925300.0
2011-07-29 15:30:00,51.07,51.12,51.0,51.06,234900.0,31.2433,31.2739,31.2004,31.2372,234900.0
2011-08-01 09:30:00,51.58,51.63,50.98,50.99,158300.0,31.5553,31.5859,31.1882,31.1943,158300.0
2011-08-01 10:00:00,50.98,50.98,50.22,50.43,200200.0,31.1882,31.1882,30.7233,30.8517,200200.0
2011-08-01 10:30:00,50.44,50.58,50.21,50.21,67700.0,30.8579,30.9435,30.7171,30.7171,67700.0
2011-08-01 11:00:00,50.21,50.26,50.0,50.26,139600.0,30.7171,30.7477,30.5887,30.7477,139600.0
2011-08-01 11:30:00,50.22,50.22,49.72,49.87,85700.0,30.7233,30.7233,30.4174,30.5091,85700.0
2011-08-01 12:00:00,49.92,49.99,49.72,49.89,35400.0,30.5397,30.5826,30.4174,30.5214,35400.0
2011-08-01 12:30:00,49.88,50.02,49.85,50.02,38600.0,30.5153,30.6009,30.4969,30.6009,38600.0
2011-08-01 13:00:00,50.03,50.07,49.91,49.98,40900.0,30.607,30.6315,30.5336,30.5764,40900.0
2011-08-01 13:30:00,49.98,50.08,49.97,50.07,14300.0,30.5764,30.6376,30.5703,30.6315,14300.0
2011-08-01 14:00:00,50.06,50.1,49.87,49.93,52200.0,30.6254,30.6498,30.5091,30.5458,52200.0
2011-08-01 14:30:00,49.9,50.21,49.88,50.19,324600.0,30.5275,30.7171,30.5153,30.7049,324600.0
2011-08-01 15:00:00,50.17,50.32,50.17,50.3,54300.0,30.6927,30.7844,30.6927,30.7722,54300.0
2011-08-01 15:30:00,50.31,50.35,50.13,50.23,251400.0,30.7783,30.8028,30.6682,30.7294,251400.0
2011-08-02 09:30:00,49.44,49.89,49.43,49.88,192100.0,30.2461,30.5214,30.24,30.5153,192100.0
2011-08-02 10:00:00,49.89,49.99,49.64,49.67,127400.0,30.5214,30.5826,30.3684,30.3868,127400.0
2011-08-02 10:30:00,49.64,49.77,49.44,49.47,335600.0,30.3684,30.448,30.2461,30.2644,335600.0
2011-08-02 11:00:00,49.46,49.46,49.14,49.37,105000.0,30.2583,30.2583,30.0625,30.2033,105000.0
2011-08-02 11:30:00,49.32,49.4,49.22,49.3,99000.0,30.1727,30.2216,30.1115,30.1604,99000.0
2011-08-02 12:00:00,49.33,49.33,49.17,49.27,26000.0,30.1788,30.1788,30.0809,30.1421,26000.0
2011-08-02 12:30:00,49.3,49.3,48.95,49.05,110900.0,30.1604,30.1604,29.9463,30.0075,110900.0
2011-08-02 13:00:00,49.04,49.23,49.03,49.09,255600.0,30.0014,30.1176,29.9953,30.032,255600.0
2011-08-02 13:30:00,49.1,49.12,48.85,48.91,217600.0,30.0381,30.0503,29.8851,29.9218,217600.0
2011-08-02 14:00:00,48.9,49.18,48.89,49.04,36300.0,29.9157,30.087,29.9096,30.0014,36300.0
2011-08-02 14:30:00,49.02,49.16,48.89,49.13,137000.0,29.9891,30.0748,29.9096,30.0564,137000.0
2011-08-02 15:00:00,49.12,49.16,48.83,48.9,85600.0,30.0503,30.0748,29.8729,29.9157,85600.0
2011-08-02 15:30:00,48.92,48.96,48.63,48.64,328100.0,29.928,29.9524,29.7505,29.7567,328100.0
2011-08-03 09:30:00,49.26,49.32,48.85,49.13,502500.0,30.136,30.1727,29.8851,30.0564,502500.0
2011-08-03 10:00:00,49.15,49.26,48.6,48.77,318700.0,30.0687,30.136,29.7322,29.8362,318700.0
2011-08-03 10:30:00,48.72,48.73,48.18,48.63,313700.0,29.8056,29.8117,29.4752,29.7505,313700.0
2011-08-03 11:00:00,48.62,48.86,48.5,48.65,121700.0,29.7444,29.8913,29.671,29.7628,121700.0
2011-08-03 11:30:00,48.67,48.74,48.5,48.5,128300.0,29.775,29.8178,29.671,29.671,128300.0
2011-08-03 12:00:00,48.53,48.53,48.26,48.32,133800.0,29.6894,29.6894,29.5242,29.5609,133800.0
2011-08-03 12:30:00,48.3,48.49,48.25,48.39,115200.0,29.5487,29.6649,29.5181,29.6037,115200.0
2011-08-03 13:00:00,48.39,48.52,48.26,48.43,173000.0,29.6037,29.6832,29.5242,29.6282,173000.0
2011-08-03 13:30:00,48.46,48.9,48.46,48.74,142400.0,29.6465,29.9157,29.6465,29.8178,142400.0
2011-08-03 14:00:00,48.76,48.9,48.59,48.59,155400.0,29.8301,29.9157,29.7261,29.7261,155400.0
2011-08-03 14:30:00,48.64,48.75,48.54,48.7,92300.0,29.7567,29.824,29.6955,29.7934,92300.0
2011-08-03 15:00:00,48.7,49.0,48.68,48.91,125400.0,29.7934,29.9769,29.7811,29.9218,125400.0
2011-08-03 15:30:00,48.91,49.1,48.82,49.05,409600.0,29.9218,30.0381,29.8668,30.0075,409600.0
2011-08-04 09:30:00,47.51,47.62,47.09,47.26,277000.0,29.0654,29.1327,28.8084,28.9124,277000.0
2011-08-04 10:00:00,47.27,47.43,46.91,47.01,148200.0,28.9185,29.0164,28.6983,28.7595,148200.0
2011-08-04 10:30:00,47.0,47.1,46.53,46.62,318000.0,28.7534,28.8145,28.4658,28.5209,318000.0
2011-08-04 11:00:00,46.61,46.79,46.44,46.47,218000.0,28.5148,28.6249,28.4108,28.4291,218000.0
2011-08-04 11:30:00,46.46,46.55,46.0,46.22,178700.0,28.423,28.4781,28.1416,28.2762,178700.0
2011-08-04 12:00:00,46.24,46.49,46.16,46.43,97200.0,28.2884,28.4413,28.2395,28.4046,97200.0
2011-08-04 12:30:00,46.43,46.68,46.43,46.56,94000.0,28.4046,28.5576,28.4046,28.4842,94000.0
2011-08-04 13:00:00,46.56,46.64,46.4,46.59,78600.0,28.4842,28.5331,28.3863,28.5025,78600.0
2011-08-04 13:30:00,46.58,46.58,46.23,46.28,62900.0,28.4964,28.4964,28.2823,28.3129,62900.0
2011-08-04 14:00:00,46.29,46.32,45.89,45.96,74100.0,28.319,28.3373,28.0743,28.1171,74100.0
2011-08-04 14:30:00,45.96,46.27,45.92,46.13,191900.0,28.1171,28.3068,28.0926,28.2211,191900.0
2011-08-04 15:00:00,46.13,46.28,45.8,45.83,81300.0,28.2211,28.3129,28.0192,28.0376,81300.0
2011-08-04 15:30:00,45.83,45.92,45.33,45.36,932600.0,28.0376,28.0926,27.7317,27.75,932600.0
2011-08-05 09:30:00,46.78,46.92,45.58,45.77,760700.0,28.6188,28.7044,27.8846,28.0009,760700.0
2011-08-05 10:00:00,45.71,46.48,45.58,46.34,722500.0,27.9642,28.4352,27.8846,28.3496,722500.0
2011-08-05 10:30:00,46.3,46.3,45.81,46.02,581200.0,28.3251,28.3251,28.0253,28.1538,581200.0
2011-08-05 11:00:00,46.02,46.07,45.46,45.75,483900.0,28.1538,28.1844,27.8112,27.9886,483900.0
2011-08-05 11:30:00,45.74,45.79,44.64,44.8,550200.0,27.9825,28.0131,27.3096,27.4075,550200.0
2011-08-05 12:00:00,44.79,45.82,44.69,45.58,362800.0,27.4013,28.0315,27.3402,27.8846,362800.0
2011-08-05 12:30:00,45.58,46.77,45.52,46.49,399600.0,27.8846,28.6126,27.8479,28.4413,399600.0
2011-08-05 13:00:00,46.47,46.93,46.33,46.74,435600.0,28.4291,28.7105,28.3435,28.5943,435600.0
2011-08-05 13:30:00,46.74,47.04,46.39,46.89,217500.0,28.5943,28.7778,28.3802,28.6861,217500.0
2011-08-05 14:00:00,46.87,46.93,46.36,46.54,257300.0,28.6738,28.7105,28.3618,28.4719,257300.0
2011-08-05 14:30:00,46.53,46.71,46.27,46.36,107000.0,28.4658,28.5759,28.3068,28.3618,107000.0
2011-08-05 15:00:00,46.37,46.4,45.93,46.1,436300.0,28.3679,28.3863,28.0988,28.2028,436300.0
2011-08-05 15:30:00,46.1,46.72,46.09,46.7,1015000.0,28.2028,28.5821,28.1966,28.5698,1015000.0
2011-08-08 09:30:00,44.55,45.21,44.48,44.87,526600.0,27.2545,27.6583,27.2117,27.4503,526600.0
2011-08-08 10:00:00,44.88,45.04,44.1,44.1,255100.0,27.4564,27.5543,26.9792,26.9792,255100.0
2011-08-08 10:30:00,44.14,44.32,43.86,44.09,110700.0,27.0037,27.1138,26.8324,26.9731,110700.0
2011-08-08 11:00:00,44.08,44.76,44.01,44.28,259200.0,26.967,27.383,26.9241,27.0893,259200.0
2011-08-08 11:30:00,44.26,44.32,43.96,44.2,108000.0,27.0771,27.1138,26.8936,27.0404,108000.0
2011-08-08 12:00:00,44.19,44.21,43.9,43.93,191500.0,27.0343,27.0465,26.8569,26.8752,191500.0
2011-08-08 12:30:00,43.93,44.14,43.9,44.0,42900.0,26.8752,27.0037,26.8569,26.918,42900.0
2011-08-08 13:00:00,44.0,44.18,43.73,43.99,64400.0,26.918,27.0282,26.7529,26.9119,64400.0
2011-08-08 13:30:00,43.98,44.02,43.42,43.44,113700.0,26.9058,26.9303,26.5632,26.5754,113700.0
2011-08-08 14:00:00,43.45,43.78,42.63,43.0,319700.0,26.5816,26.7834,26.0799,26.3063,319700.0
2011-08-08 14:30:00,43.05,43.33,42.84,42.91,193900.0,26.3368,26.5081,26.2084,26.2512,193900.0
2011-08-08 15:00:00,42.9,43.69,42.88,43.23,111200.0,26.2451,26.7284,26.2328,26.447,111200.0
2011-08-08 15:30:00,43.23,43.27,42.49,42.54,1407900.0,26.447,26.4714,25.9943,26.0248,1407900.0
2011-08-09 09:30:00,44.46,44.5,43.6,44.17,801100.0,27.1994,27.2239,26.6733,27.022,801100.0
2011-08-09 10:00:00,44.18,44.34,43.98,44.32,444200.0,27.0282,27.126,26.9058,27.1138,444200.0
2011-08-09 10:30:00,44.33,44.56,44.16,44.31,302600.0,27.1199,27.2606,27.0159,27.1077,302600.0
2011-08-09 11:00:00,44.29,44.68,44.09,44.65,237900.0,27.0954,27.334,26.9731,27.3157,237900.0
2011-08-09 11:30:00,44.65,44.9,44.49,44.82,637900.0,27.3157,27.4686,27.2178,27.4197,637900.0
2011-08-09 12:00:00,44.86,44.98,44.53,44.87,249600.0,27.4442,27.5176,27.2423,27.4503,249600.0
2011-08-09 12:30:00,44.88,44.96,44.71,44.73,137100.0,27.4564,27.5053,27.3524,27.3646,137100.0
2011-08-09 13:00:00,44.7,44.77,44.56,44.65,177300.0,27.3463,27.3891,27.2606,27.3157,177300.0
2011-08-09 13:30:00,44.64,44.72,44.16,44.31,285800.0,27.3096,27.3585,27.0159,27.1077,285800.0
2011-08-09 14:00:00,44.29,44.75,43.59,44.23,357600.0,27.0954,27.3769,26.6672,27.0587,357600.0
2011-08-09 14:30:00,44.24,44.24,43.12,43.71,650700.0,27.0649,27.0649,26.3797,26.7406,650700.0
2011-08-09 15:00:00,43.69,44.78,43.48,44.74,605300.0,26.7284,27.3952,26.5999,27.3707,605300.0
2011-08-09 15:30:00,44.77,46.04,44.43,46.01,1245600.0,27.3891,28.166,27.1811,28.1477,1245600.0
2011-08-10 09:30:00,44.49,44.49,43.73,43.78,280500.0,27.2178,27.2178,26.7529,26.7834,280500.0
2011-08-10 10:00:00,43.78,43.87,42.76,43.17,423500.0,26.7834,26.8385,26.1594,26.4103,423500.0
2011-08-10 10:30:00,43.18,43.76,42.95,43.3,228600.0,26.4164,26.7712,26.2757,26.4898,228600.0
2011-08-10 11:00:00,43.3,43.31,42.79,42.92,227800.0,26.4898,26.4959,26.1778,26.2573,227800.0
2011-08-10 11:30:00,42.93,43.35,42.67,43.22,145100.0,26.2634,26.5204,26.1044,26.4408,145100.0
2011-08-10 12:00:00,43.22,43.48,43.04,43.05,127900.0,26.4408,26.5999,26.3307,26.3368,127900.0
2011-08-10 12:30:00,43.04,43.26,42.82,43.24,75700.0,26.3307,26.4653,26.1961,26.4531,75700.0
2011-08-10 13:00:00,43.23,43.37,42.93,43.18,94600.0,26.447,26.5326,26.2634,26.4164,94600.0
2011-08-10 13:30:00,43.13,43.69,43.06,43.66,87000.0,26.3858,26.7284,26.343,26.71,87000.0
2011-08-10 14:00:00,43.66,43.96,43.48,43.75,110400.0,26.71,26.8936,26.5999,26.7651,110400.0
2011-08-10 14:30:00,43.72,43.89,43.47,43.47,243000.0,26.7467,26.8507,26.5938,26.5938,243000.0
2011-08-10 15:00:00,43.47,43.63,43.09,43.15,485800.0,26.5938,26.6917,26.3613,26.398,485800.0
2011-08-10 15:30:00,43.15,43.29,42.58,42.6,1308900.0,26.398,26.4837,26.0493,26.0615,1308900.0
2011-08-11 09:30:00,42.66,43.08,42.57,42.84,293300.0,26.0983,26.3552,26.0432,26.2084,293300.0
2011-08-11 10:00:00,42.82,43.52,42.74,43.34,198400.0,26.1961,26.6244,26.1472,26.5143,198400.0
2011-08-11 10:30:00,43.38,44.3,43.38,44.07,244400.0,26.5387,27.1016,26.5387,26.9609,244400.0
2011-08-11 11:00:00,44.09,44.18,43.88,44.16,169800.0,26.9731,27.0282,26.8446,27.0159,169800.0
2011-08-11 11:30:00,44.15,44.4,43.95,44.28,243800.0,27.0098,27.1627,26.8874,27.0893,243800.0
2011-08-11 12:00:00,44.29,44.42,44.15,44.22,237900.0,27.0954,27.175,27.0098,27.0526,237900.0
2011-08-11 12:30:00,44.21,44.82,44.2,44.74,160700.0,27.0465,27.4197,27.0404,27.3707,160700.0
2011-08-11 13:00:00,44.74,44.78,44.39,44.53,314400.0,27.3707,27.3952,27.1566,27.2423,314400.0
2011-08-11 13:30:00,44.55,44.62,44.28,44.47,565300.0,27.2545,27.2973,27.0893,27.2056,565300.0
2011-08-11 14:00:00,44.47,44.79,44.43,44.78,267200.0,27.2056,27.4013,27.1811,27.3952,267200.0
2011-08-11 14:30:00,44.78,44.82,44.47,44.79,639500.0,27.3952,27.4197,27.2056,27.4013,639500.0
2011-08-11 15:00:00,44.78,45.07,44.75,45.03,327800.0,27.3952,27.5726,27.3769,27.5482,327800.0
2011-08-11 15:30:00,45.04,45.19,44.76,44.82,902100.0,27.5543,27.646,27.383,27.4197,902100.0
2011-08-12 09:30:00,45.73,45.85,45.22,45.47,294600.0,27.9764,28.0498,27.6644,27.8173,294600.0
2011-08-12 10:00:00,45.46,45.5,44.97,45.39,145300.0,27.8112,27.8357,27.5115,27.7684,145300.0
2011-08-12 10:30:00,45.4,45.54,45.07,45.36,133400.0,27.7745,27.8602,27.5726,27.75,133400.0
2011-08-12 11:00:00,45.35,45.69,45.27,45.64,172500.0,27.7439,27.9519,27.695,27.9213,172500.0
2011-08-12 11:30:00,45.62,46.13,45.58,45.83,166100.0,27.9091,28.2211,27.8846,28.0376,166100.0
2011-08-12 12:00:00,45.91,45.97,45.67,45.75,31500.0,28.0865,28.1232,27.9397,27.9886,31500.0
2011-08-12 12:30:00,45.7,45.77,45.63,45.68,29700.0,27.958,28.0009,27.9152,27.9458,29700.0
2011-08-12 13:00:00,45.7,45.81,45.7,45.78,19200.0,27.958,28.0253,27.958,28.007,19200.0
2011-08-12 13:30:00,45.77,45.9,45.71,45.86,64400.0,28.0009,28.0804,27.9642,28.0559,64400.0
2011-08-12 14:00:00,45.87,45.89,45.59,45.67,74000.0,28.062,28.0743,27.8908,27.9397,74000.0
2011-08-12 14:30:00,45.67,45.75,45.56,45.66,40400.0,27.9397,27.9886,27.8724,27.9336,40400.0
2011-08-12 15:00:00,45.67,45.75,45.59,45.6,125900.0,27.9397,27.9886,27.8908,27.8969,125900.0
2011-08-12 15:30:00,45.62,45.73,45.49,45.72,207800.0,27.9091,27.9764,27.8296,27.9703,207800.0
2011-08-15 09:30:00,46.25,46.54,46.25,46.44,121500.0,28.2945,28.4719,28.2945,28.4108,121500.0
2011-08-15 10:00:00,46.46,46.71,46.42,46.65,203600.0,28.423,28.5759,28.3985,28.5392,203600.0
2011-08-15 10:30:00,46.68,46.74,46.47,46.47,67200.0,28.5576,28.5943,28.4291,28.4291,67200.0
2011-08-15 11:00:00,46.48,46.59,46.33,46.4,150400.0,28.4352,28.5025,28.3435,28.3863,150400.0
2011-08-15 11:30:00,46.4,46.52,46.3,46.48,71600.0,28.3863,28.4597,28.3251,28.4352,71600.0
2011-08-15 12:00:00,46.49,46.58,46.42,46.53,59100.0,28.4413,28.4964,28.3985,28.4658,59100.0
2011-08-15 12:30:00,46.53,46.65,46.51,46.55,39700.0,28.4658,28.5392,28.4536,28.4781,39700.0
2011-08-15 13:00:00,46.56,46.61,46.45,46.54,65600.0,28.4842,28.5148,28.4169,28.4719,65600.0
2011-08-15 13:30:00,46.54,46.6,46.48,46.58,42900.0,28.4719,28.5086,28.4352,28.4964,42900.0
2011-08-15 14:00:00,46.57,46.74,46.56,46.72,34000.0,28.4903,28.5943,28.4842,28.5821,34000.0
2011-08-15 14:30:00,46.72,46.76,46.64,46.75,43500.0,28.5821,28.6065,28.5331,28.6004,43500.0
2011-08-15 15:00:00,46.75,46.78,46.67,46.69,77200.0,28.6004,28.6188,28.5515,28.5637,77200.0
2011-08-15 15:30:00,46.7,46.88,46.67,46.85,337800.0,28.5698,28.6799,28.5515,28.6616,337800.0
2011-08-16 09:30:00,45.95,46.13,45.72,45.91,142200.0,28.111,28.2211,27.9703,28.0865,142200.0
2011-08-16 10:00:00,45.87,46.15,45.86,46.15,91600.0,28.062,28.2333,28.0559,28.2333,91600.0
2011-08-16 10:30:00,46.14,46.27,46.0,46.27,46700.0,28.2272,28.3068,28.1416,28.3068,46700.0
2011-08-16 11:00:00,46.27,46.29,46.05,46.26,68900.0,28.3068,28.319,28.1722,28.3006,68900.0
2011-08-16 11:30:00,46.26,46.43,46.22,46.37,78000.0,28.3006,28.4046,28.2762,28.3679,78000.0
2011-08-16 12:00:00,46.37,46.78,45.99,46.12,257100.0,28.3679,28.6188,28.1355,28.215,257100.0
2011-08-16 12:30:00,46.08,46.2,45.83,45.85,123600.0,28.1905,28.2639,28.0376,28.0498,123600.0
2011-08-16 13:00:00,45.85,45.87,45.55,45.79,105600.0,28.0498,28.062,27.8663,28.0131,105600.0
2011-08-16 13:30:00,45.78,46.01,45.74,45.91,58900.0,28.007,28.1477,27.9825,28.0865,58900.0
2011-08-16 14:00:00,45.92,46.13,45.87,45.92,56000.0,28.0926,28.2211,28.062,28.0926,56000.0
2011-08-16 14:30:00,45.91,45.95,45.77,45.77,41600.0,28.0865,28.111,28.0009,28.0009,41600.0
2011-08-16 15:00:00,45.78,46.09,45.77,46.09,101000.0,28.007,28.1966,28.0009,28.1966,101000.0
2011-08-16 15:30:00,46.11,46.17,45.91,45.92,337900.0,28.2089,28.2456,28.0865,28.0926,337900.0
2011-08-17 09:30:00,46.43,46.94,46.38,46.83,228400.0,28.4046,28.7166,28.3741,28.6494,228400.0
2011-08-17 10:00:00,46.83,46.93,46.7,46.91,97400.0,28.6494,28.7105,28.5698,28.6983,97400.0
2011-08-17 10:30:00,46.9,46.9,46.53,46.53,121500.0,28.6922,28.6922,28.4658,28.4658,121500.0
2011-08-17 11:00:00,46.52,46.65,46.43,46.52,98700.0,28.4597,28.5392,28.4046,28.4597,98700.0
2011-08-17 11:30:00,46.51,46.57,46.17,46.27,90800.0,28.4536,28.4903,28.2456,28.3068,90800.0
2011-08-17 12:00:00,46.29,46.32,46.11,46.25,53000.0,28.319,28.3373,28.2089,28.2945,53000.0
2011-08-17 12:30:00,46.27,46.34,46.11,46.16,34500.0,28.3068,28.3496,28.2089,28.2395,34500.0
2011-08-17 13:00:00,46.16,46.23,46.05,46.09,30600.0,28.2395,28.2823,28.1722,28.1966,30600.0
2011-08-17 13:30:00,46.12,46.15,45.96,46.1,38400.0,28.215,28.2333,28.1171,28.2028,38400.0
2011-08-17 14:00:00,46.13,46.29,46.13,46.19,30500.0,28.2211,28.319,28.2211,28.2578,30500.0
2011-08-17 14:30:00,46.22,46.26,46.11,46.26,50600.0,28.2762,28.3006,28.2089,28.3006,50600.0
2011-08-17 15:00:00,46.24,46.35,46.18,46.29,60500.0,28.2884,28.3557,28.2517,28.319,60500.0
2011-08-17 15:30:00,46.3,46.32,46.17,46.26,331000.0,28.3251,28.3373,28.2456,28.3006,331000.0
2011-08-18 09:30:00,44.5,44.55,44.1,44.27,343500.0,27.2239,27.2545,26.9792,27.0832,343500.0
2011-08-18 10:00:00,44.26,44.26,43.37,43.98,395600.0,27.0771,27.0771,26.5326,26.9058,395600.0
2011-08-18 10:30:00,43.97,44.09,43.68,44.05,86800.0,26.8997,26.9731,26.7223,26.9486,86800.0
2011-08-18 11:00:00,44.05,44.1,43.63,43.87,88000.0,26.9486,26.9792,26.6917,26.8385,88000.0
2011-08-18 11:30:00,43.86,44.27,43.85,44.21,110900.0,26.8324,27.0832,26.8263,27.0465,110900.0
2011-08-18 12:00:00,44.21,44.22,43.92,44.07,57000.0,27.0465,27.0526,26.8691,26.9609,57000.0
2011-08-18 12:30:00,44.04,44.08,43.94,44.01,51500.0,26.9425,26.967,26.8813,26.9241,51500.0
2011-08-18 13:00:00,43.98,44.02,43.8,43.87,48900.0,26.9058,26.9303,26.7957,26.8385,48900.0
2011-08-18 13:30:00,43.85,43.87,43.62,43.73,69300.0,26.8263,26.8385,26.6856,26.7529,69300.0
2011-08-18 14:00:00,43.73,44.05,43.73,43.94,91400.0,26.7529,26.9486,26.7529,26.8813,91400.0
2011-08-18 14:30:00,43.9,43.99,43.6,43.6,61700.0,26.8569,26.9119,26.6733,26.6733,61700.0
2011-08-18 15:00:00,43.6,43.73,43.51,43.71,87900.0,26.6733,26.7529,26.6183,26.7406,87900.0
2011-08-18 15:30:00,43.73,43.88,43.44,43.72,510500.0,26.7529,26.8446,26.5754,26.7467,510500.0
2011-08-19 09:30:00,43.1,43.78,43.09,43.75,314900.0,26.3674,26.7834,26.3613,26.7651,314900.0
2011-08-19 10:00:00,43.74,44.29,43.63,44.19,262600.0,26.759,27.0954,26.6917,27.0343,262600.0
2011-08-19 10:30:00,44.2,44.21,43.87,43.91,180400.0,27.0404,27.0465,26.8385,26.863,180400.0
2011-08-19 11:00:00,43.9,44.0,43.5,43.5,249300.0,26.8569,26.918,26.6121,26.6121,249300.0
2011-08-19 11:30:00,43.51,43.64,43.26,43.63,147000.0,26.6183,26.6978,26.4653,26.6917,147000.0
2011-08-19 12:00:00,43.63,43.63,43.38,43.51,84500.0,26.6917,26.6917,26.5387,26.6183,84500.0
2011-08-19 12:30:00,43.53,43.65,43.48,43.52,39200.0,26.6305,26.7039,26.5999,26.6244,39200.0
2011-08-19 13:00:00,43.49,43.59,43.42,43.47,65000.0,26.606,26.6672,26.5632,26.5938,65000.0
2011-08-19 13:30:00,43.46,43.47,43.21,43.27,146100.0,26.5877,26.5938,26.4347,26.4714,146100.0
2011-08-19 14:00:00,43.25,43.3,42.97,43.05,117100.0,26.4592,26.4898,26.2879,26.3368,117100.0
2011-08-19 14:30:00,43.07,43.22,42.95,43.0,108300.0,26.3491,26.4408,26.2757,26.3063,108300.0
2011-08-19 15:00:00,43.01,43.11,42.82,43.07,90900.0,26.3124,26.3736,26.1961,26.3491,90900.0
2011-08-19 15:30:00,43.08,43.23,42.89,42.93,359400.0,26.3552,26.447,26.239,26.2634,359400.0
2011-08-22 09:30:00,44.61,44.67,44.11,44.13,223600.0,27.2912,27.3279,26.9853,26.9976,223600.0
2011-08-22 10:00:00,44.11,44.2,43.9,44.14,79000.0,26.9853,27.0404,26.8569,27.0037,79000.0
2011-08-22 10:30:00,44.15,44.24,43.71,43.73,99100.0,27.0098,27.0649,26.7406,26.7529,99100.0
2011-08-22 11:00:00,43.7,43.82,43.62,43.77,149700.0,26.7345,26.8079,26.6856,26.7773,149700.0
2011-08-22 11:30:00,43.78,43.82,43.37,43.46,150500.0,26.7834,26.8079,26.5326,26.5877,150500.0
2011-08-22 12:00:00,43.49,43.74,43.45,43.58,60700.0,26.606,26.759,26.5816,26.6611,60700.0
2011-08-22 12:30:00,43.58,43.86,43.48,43.86,31200.0,26.6611,26.8324,26.5999,26.8324,31200.0
2011-08-22 13:00:00,43.84,43.92,43.75,43.76,36700.0,26.8201,26.8691,26.7651,26.7712,36700.0
2011-08-22 13:30:00,43.77,43.84,43.6,43.73,29400.0,26.7773,26.8201,26.6733,26.7529,29400.0
2011-08-22 14:00:00,43.74,43.86,43.65,43.73,95900.0,26.759,26.8324,26.7039,26.7529,95900.0
2011-08-22 14:30:00,43.71,43.74,43.53,43.54,48100.0,26.7406,26.759,26.6305,26.6366,48100.0
2011-08-22 15:00:00,43.54,43.7,43.52,43.65,53400.0,26.6366,26.7345,26.6244,26.7039,53400.0
2011-08-22 15:30:00,43.65,43.68,43.41,43.49,326700.0,26.7039,26.7223,26.5571,26.606,326700.0
2011-08-23 09:30:00,44.01,44.05,43.63,43.87,128700.0,26.9241,26.9486,26.6917,26.8385,128700.0
2011-08-23 10:00:00,43.82,44.29,43.78,44.14,91400.0,26.8079,27.0954,26.7834,27.0037,91400.0
2011-08-23 10:30:00,44.13,44.28,43.94,43.97,42900.0,26.9976,27.0893,26.8813,26.8997,42900.0
2011-08-23 11:00:00,43.97,44.17,43.92,44.17,44100.0,26.8997,27.022,26.8691,27.022,44100.0
2011-08-23 11:30:00,44.17,44.65,44.16,44.63,182900.0,27.022,27.3157,27.0159,27.3034,182900.0
2011-08-23 12:00:00,44.63,44.63,44.42,44.45,25300.0,27.3034,27.3034,27.175,27.1933,25300.0
2011-08-23 12:30:00,44.5,44.65,44.44,44.59,30400.0,27.2239,27.3157,27.1872,27.279,30400.0
2011-08-23 13:00:00,44.61,44.67,44.46,44.52,96400.0,27.2912,27.3279,27.1994,27.2362,96400.0
2011-08-23 13:30:00,44.51,44.56,44.28,44.4,101300.0,27.23,27.2606,27.0893,27.1627,101300.0
2011-08-23 14:00:00,44.41,44.52,44.28,44.49,149300.0,27.1689,27.2362,27.0893,27.2178,149300.0
2011-08-23 14:30:00,44.52,44.63,44.45,44.62,122600.0,27.2362,27.3034,27.1933,27.2973,122600.0
2011-08-23 15:00:00,44.62,44.91,44.62,44.74,180600.0,27.2973,27.4747,27.2973,27.3707,180600.0
2011-08-23 15:30:00,44.74,45.04,44.7,45.0,629500.0,27.3707,27.5543,27.3463,27.5298,629500.0
2011-08-24 09:30:00,44.78,45.29,44.71,45.29,68800.0,27.3952,27.7072,27.3524,27.7072,68800.0
2011-08-24 10:00:00,45.3,45.51,45.13,45.24,72300.0,27.7133,27.8418,27.6093,27.6766,72300.0
2011-08-24 10:30:00,45.25,45.28,44.84,44.87,48000.0,27.6827,27.7011,27.4319,27.4503,48000.0
2011-08-24 11:00:00,44.87,44.97,44.78,44.79,27000.0,27.4503,27.5115,27.3952,27.4013,27000.0
2011-08-24 11:30:00,44.8,44.89,44.63,44.69,69700.0,27.4075,27.4625,27.3034,27.3402,69700.0
2011-08-24 12:00:00,44.65,44.72,44.55,44.69,20200.0,27.3157,27.3585,27.2545,27.3402,20200.0
2011-08-24 12:30:00,44.69,44.82,44.61,44.79,131000.0,27.3402,27.4197,27.2912,27.4013,131000.0
2011-08-24 13:00:00,44.78,45.01,44.75,44.95,38800.0,27.3952,27.5359,27.3769,27.4992,38800.0
2011-08-24 13:30:00,44.96,44.97,44.79,44.93,18100.0,27.5053,27.5115,27.4013,27.487,18100.0
2011-08-24 14:00:00,44.91,44.96,44.77,44.84,25400.0,27.4747,27.5053,27.3891,27.4319,25400.0
2011-08-24 14:30:00,44.85,44.95,44.83,44.91,12600.0,27.438,27.4992,27.4258,27.4747,12600.0
2011-08-24 15:00:00,44.94,45.08,44.89,45.05,38100.0,27.4931,27.5787,27.4625,27.5604,38100.0
2011-08-24 15:30:00,45.05,45.21,45.05,45.18,227800.0,27.5604,27.6583,27.5604,27.6399,227800.0
2011-08-25 09:30:00,44.98,45.14,44.42,44.51,208600.0,27.5176,27.6155,27.175,27.23,208600.0
2011-08-25 10:00:00,44.49,44.52,44.0,44.1,343200.0,27.2178,27.2362,26.918,26.9792,343200.0
2011-08-25 10:30:00,44.09,44.19,43.72,44.06,356800.0,26.9731,27.0343,26.7467,26.9547,356800.0
2011-08-25 11:00:00,44.07,44.2,43.92,44.16,87700.0,26.9609,27.0404,26.8691,27.0159,87700.0
2011-08-25 11:30:00,44.16,44.2,44.01,44.09,57500.0,27.0159,27.0404,26.9241,26.9731,57500.0
2011-08-25 12:00:00,44.08,44.14,43.86,43.95,49200.0,26.967,27.0037,26.8324,26.8874,49200.0
2011-08-25 12:30:00,43.96,43.96,43.68,43.86,129700.0,26.8936,26.8936,26.7223,26.8324,129700.0
2011-08-25 13:00:00,43.83,44.01,43.81,43.99,50500.0,26.814,26.9241,26.8018,26.9119,50500.0
2011-08-25 13:30:00,44.01,44.05,43.88,44.03,70100.0,26.9241,26.9486,26.8446,26.9364,70100.0
2011-08-25 14:00:00,44.02,44.03,43.87,43.96,219600.0,26.9303,26.9364,26.8385,26.8936,219600.0
2011-08-25 14:30:00,43.97,44.06,43.84,43.84,40900.0,26.8997,26.9547,26.8201,26.8201,40900.0
2011-08-25 15:00:00,43.83,44.03,43.79,43.9,65600.0,26.814,26.9364,26.7896,26.8569,65600.0
2011-08-25 15:30:00,43.89,43.95,43.69,43.83,111300.0,26.8507,26.8874,26.7284,26.814,111300.0
2011-08-26 09:30:00,43.47,43.62,43.35,43.46,130400.0,26.5938,26.6856,26.5204,26.5877,130400.0
2011-08-26 10:00:00,43.47,43.83,42.95,43.55,265900.0,26.5938,26.814,26.2757,26.6427,265900.0
2011-08-26 10:30:00,43.56,43.88,43.34,43.59,137400.0,26.6489,26.8446,26.5143,26.6672,137400.0
2011-08-26 11:00:00,43.58,44.07,43.53,43.94,110500.0,26.6611,26.9609,26.6305,26.8813,110500.0
2011-08-26 11:30:00,43.94,44.16,43.94,44.12,83100.0,26.8813,27.0159,26.8813,26.9914,83100.0
2011-08-26 12:00:00,44.12,44.49,44.12,44.49,71400.0,26.9914,27.2178,26.9914,27.2178,71400.0
2011-08-26 12:30:00,44.48,44.48,44.2,44.26,41100.0,27.2117,27.2117,27.0404,27.0771,41100.0
2011-08-26 13:00:00,44.29,44.42,44.23,44.39,34300.0,27.0954,27.175,27.0587,27.1566,34300.0
2011-08-26 13:30:00,44.42,44.54,44.41,44.51,36700.0,27.175,27.2484,27.1689,27.23,36700.0
2011-08-26 14:00:00,44.5,44.52,44.25,44.3,28400.0,27.2239,27.2362,27.071,27.1016,28400.0
2011-08-26 14:30:00,44.3,44.37,44.22,44.31,53300.0,27.1016,27.1444,27.0526,27.1077,53300.0
2011-08-26 15:00:00,44.31,44.31,44.06,44.13,37500.0,27.1077,27.1077,26.9547,26.9976,37500.0
2011-08-26 15:30:00,44.16,44.4,44.12,44.36,213800.0,27.0159,27.1627,26.9914,27.1383,213800.0
2011-08-29 09:30:00,45.1,45.36,45.08,45.31,215300.0,27.591,27.75,27.5787,27.7195,215300.0
2011-08-29 10:00:00,45.31,45.47,45.2,45.4,226900.0,27.7195,27.8173,27.6522,27.7745,226900.0
2011-08-29 10:30:00,45.41,45.46,45.28,45.32,139700.0,27.7806,27.8112,27.7011,27.7256,139700.0
2011-08-29 11:00:00,45.32,45.32,45.18,45.24,115600.0,27.7256,27.7256,27.6399,27.6766,115600.0
2011-08-29 11:30:00,45.27,45.36,45.2,45.31,102100.0,27.695,27.75,27.6522,27.7195,102100.0
2011-08-29 12:00:00,45.3,45.42,45.3,45.37,64100.0,27.7133,27.7868,27.7133,27.7562,64100.0
2011-08-29 12:30:00,45.36,45.47,45.34,45.43,50700.0,27.75,27.8173,27.7378,27.7929,50700.0
2011-08-29 13:00:00,45.42,45.52,45.41,45.49,48000.0,27.7868,27.8479,27.7806,27.8296,48000.0
2011-08-29 13:30:00,45.48,45.48,45.4,45.46,42400.0,27.8235,27.8235,27.7745,27.8112,42400.0
2011-08-29 14:00:00,45.46,45.58,45.45,45.57,55100.0,27.8112,27.8846,27.8051,27.8785,55100.0
2011-08-29 14:30:00,45.58,45.61,45.54,45.58,213600.0,27.8846,27.903,27.8602,27.8846,213600.0
2011-08-29 15:00:00,45.57,45.63,45.55,45.63,94400.0,27.8785,27.9152,27.8663,27.9152,94400.0
2011-08-29 15:30:00,45.62,45.76,45.57,45.74,677100.0,27.9091,27.9948,27.8785,27.9825,677100.0
2011-08-30 09:30:00,45.11,45.22,44.99,45.04,48300.0,27.5971,27.6644,27.5237,27.5543,48300.0
2011-08-30 10:00:00,45.03,45.03,44.69,44.92,79100.0,27.5482,27.5482,27.3402,27.4809,79100.0
2011-08-30 10:30:00,44.92,45.05,44.86,44.96,31600.0,27.4809,27.5604,27.4442,27.5053,31600.0
2011-08-30 11:00:00,44.95,45.22,44.91,45.15,42200.0,27.4992,27.6644,27.4747,27.6216,42200.0
2011-08-30 11:30:00,45.15,45.4,45.1,45.36,50100.0,27.6216,27.7745,27.591,27.75,50100.0
2011-08-30 12:00:00,45.36,45.37,45.22,45.23,14800.0,27.75,27.7562,27.6644,27.6705,14800.0
2011-08-30 12:30:00,45.24,45.25,45.05,45.09,42400.0,27.6766,27.6827,27.5604,27.5849,42400.0
2011-08-30 13:00:00,45.09,45.22,45.04,45.15,36400.0,27.5849,27.6644,27.5543,27.6216,36400.0
2011-08-30 13:30:00,45.15,45.2,45.03,45.13,27900.0,27.6216,27.6522,27.5482,27.6093,27900.0
2011-08-30 14:00:00,45.19,45.35,45.05,45.3,58300.0,27.646,27.7439,27.5604,27.7133,58300.0
2011-08-30 14:30:00,45.38,45.44,45.29,45.44,74900.0,27.7623,27.799,27.7072,27.799,74900.0
2011-08-30 15:00:00,45.44,45.46,45.35,45.45,37700.0,27.799,27.8112,27.7439,27.8051,37700.0
2011-08-30 15:30:00,45.45,45.58,45.34,45.34,168700.0,27.8051,27.8846,27.7378,27.7378,168700.0
2011-08-31 09:30:00,46.14,46.49,46.11,46.4,96800.0,28.2272,28.4413,28.2089,28.3863,96800.0
2011-08-31 10:00:00,46.46,46.61,46.43,46.49,81100.0,28.423,28.5148,28.4046,28.4413,81100.0
2011-08-31 10:30:00,46.47,46.53,46.28,46.31,50600.0,28.4291,28.4658,28.3129,28.3312,50600.0
2011-08-31 11:00:00,46.3,46.41,46.19,46.41,41500.0,28.3251,28.3924,28.2578,28.3924,41500.0
2011-08-31 11:30:00,46.41,46.54,46.34,46.34,85700.0,28.3924,28.4719,28.3496,28.3496,85700.0
2011-08-31 12:00:00,46.35,46.58,46.35,46.5,41500.0,28.3557,28.4964,28.3557,28.4475,41500.0
2011-08-31 12:30:00,46.49,46.6,46.48,46.59,21700.0,28.4413,28.5086,28.4352,28.5025,21700.0
2011-08-31 13:00:00,46.6,46.62,46.5,46.52,14600.0,28.5086,28.5209,28.4475,28.4597,14600.0
2011-08-31 13:30:00,46.51,46.59,46.32,46.33,37100.0,28.4536,28.5025,28.3373,28.3435,37100.0
2011-08-31 14:00:00,46.37,46.38,46.25,46.32,25600.0,28.3679,28.3741,28.2945,28.3373,25600.0
2011-08-31 14:30:00,46.31,46.33,46.08,46.18,94700.0,28.3312,28.3435,28.1905,28.2517,94700.0
2011-08-31 15:00:00,46.2,46.34,46.06,46.23,393400.0,28.2639,28.3496,28.1783,28.2823,393400.0
2011-08-31 15:30:00,46.24,46.46,46.21,46.27,399000.0,28.2884,28.423,28.2701,28.3068,399000.0
2011-09-01 09:30:00,46.11,46.24,45.86,45.96,76700.0,28.2089,28.2884,28.0559,28.1171,76700.0
2011-09-01 10:00:00,45.93,46.64,45.93,46.24,242000.0,28.0988,28.5331,28.0988,28.2884,242000.0
2011-09-01 10:30:00,46.2,46.2,45.93,46.06,47000.0,28.2639,28.2639,28.0988,28.1783,47000.0
2011-09-01 11:00:00,46.06,46.16,45.91,46.14,50300.0,28.1783,28.2395,28.0865,28.2272,50300.0
2011-09-01 11:30:00,46.11,46.29,46.1,46.23,46000.0,28.2089,28.319,28.2028,28.2823,46000.0
2011-09-01 12:00:00,46.15,46.25,46.09,46.2,26000.0,28.2333,28.2945,28.1966,28.2639,26000.0
2011-09-01 12:30:00,46.23,46.25,46.12,46.12,15900.0,28.2823,28.2945,28.215,28.215,15900.0
2011-09-01 13:00:00,46.08,46.12,45.99,46.05,17300.0,28.1905,28.215,28.1355,28.1722,17300.0
2011-09-01 13:30:00,46.04,46.07,45.84,45.87,30500.0,28.166,28.1844,28.0437,28.062,30500.0
2011-09-01 14:00:00,45.86,45.88,45.75,45.83,50200.0,28.0559,28.0682,27.9886,28.0376,50200.0
2011-09-01 14:30:00,45.85,45.93,45.8,45.8,45700.0,28.0498,28.0988,28.0192,28.0192,45700.0
2011-09-01 15:00:00,45.8,45.88,45.71,45.8,56400.0,28.0192,28.0682,27.9642,28.0192,56400.0
2011-09-01 15:30:00,45.79,45.8,45.65,45.69,381800.0,28.0131,28.0192,27.9275,27.9519,381800.0
2011-09-02 09:30:00,44.8,45.01,44.65,44.97,395500.0,27.4075,27.5359,27.3157,27.5115,395500.0
2011-09-02 10:00:00,44.98,45.18,44.91,44.94,415100.0,27.5176,27.6399,27.4747,27.4931,415100.0
2011-09-02 10:30:00,44.92,44.93,44.66,44.93,381200.0,27.4809,27.487,27.3218,27.487,381200.0
2011-09-02 11:00:00,44.91,45.04,44.83,44.98,37200.0,27.4747,27.5543,27.4258,27.5176,37200.0
2011-09-02 11:30:00,44.97,45.09,44.84,44.85,25600.0,27.5115,27.5849,27.4319,27.438,25600.0
2011-09-02 12:00:00,44.87,44.99,44.82,44.85,30900.0,27.4503,27.5237,27.4197,27.438,30900.0
2011-09-02 12:30:00,44.85,44.95,44.85,44.93,40500.0,27.438,27.4992,27.438,27.487,40500.0
2011-09-02 13:00:00,44.95,44.96,44.8,44.81,38200.0,27.4992,27.5053,27.4075,27.4136,38200.0
2011-09-02 13:30:00,44.8,44.86,44.76,44.83,46500.0,27.4075,27.4442,27.383,27.4258,46500.0
2011-09-02 14:00:00,44.83,44.87,44.62,44.66,71700.0,27.4258,27.4503,27.2973,27.3218,71700.0
2011-09-02 14:30:00,44.62,44.65,44.5,44.55,108100.0,27.2973,27.3157,27.2239,27.2545,108100.0
2011-09-02 15:00:00,44.57,44.63,44.52,44.6,79500.0,27.2667,27.3034,27.2362,27.2851,79500.0
2011-09-02 15:30:00,44.61,44.75,44.52,44.54,297800.0,27.2912,27.3769,27.2362,27.2484,297800.0
2011-09-06 09:30:00,42.13,42.47,42.08,42.41,194100.0,25.774,25.982,25.7434,25.9453,194100.0
2011-09-06 10:00:00,42.4,42.64,42.06,42.11,191900.0,25.9392,26.086,25.7312,25.7618,191900.0
2011-09-06 10:30:00,42.09,42.23,41.96,42.2,286700.0,25.7495,25.8352,25.67,25.8168,286700.0
2011-09-06 11:00:00,42.2,42.28,41.91,42.28,480500.0,25.8168,25.8658,25.6394,25.8658,480500.0
2011-09-06 11:30:00,42.28,42.33,42.13,42.25,116700.0,25.8658,25.8964,25.774,25.8474,116700.0
2011-09-06 12:00:00,42.25,42.44,42.22,42.39,58500.0,25.8474,25.9637,25.8291,25.9331,58500.0
2011-09-06 12:30:00,42.39,42.4,42.27,42.31,124300.0,25.9331,25.9392,25.8597,25.8841,124300.0
2011-09-06 13:00:00,42.31,42.41,42.28,42.39,327200.0,25.8841,25.9453,25.8658,25.9331,327200.0
2011-09-06 13:30:00,42.39,42.55,42.3,42.48,165900.0,25.9331,26.031,25.878,25.9881,165900.0
2011-09-06 14:00:00,42.47,42.7,42.43,42.63,380300.0,25.982,26.1227,25.9575,26.0799,380300.0
2011-09-06 14:30:00,42.62,42.62,42.41,42.41,54700.0,26.0738,26.0738,25.9453,25.9453,54700.0
2011-09-06 15:00:00,42.41,42.41,42.21,42.3,106500.0,25.9453,25.9453,25.823,25.878,106500.0
2011-09-06 15:30:00,42.29,42.69,42.26,42.59,711800.0,25.8719,26.1166,25.8535,26.0554,711800.0
2011-09-07 09:30:00,43.2,43.4,43.05,43.38,231600.0,26.4286,26.551,26.3368,26.5387,231600.0
2011-09-07 10:00:00,43.38,43.49,43.32,43.34,107900.0,26.5387,26.606,26.502,26.5143,107900.0
2011-09-07 10:30:00,43.33,43.39,43.19,43.27,114600.0,26.5081,26.5448,26.4225,26.4714,114600.0
2011-09-07 11:00:00,43.26,43.58,43.24,43.57,80100.0,26.4653,26.6611,26.4531,26.655,80100.0
2011-09-07 11:30:00,43.59,43.63,43.46,43.49,65300.0,26.6672,26.6917,26.5877,26.606,65300.0
2011-09-07 12:00:00,43.48,43.51,43.44,43.51,14500.0,26.5999,26.6183,26.5754,26.6183,14500.0
2011-09-07 12:30:00,43.53,43.63,43.52,43.59,23300.0,26.6305,26.6917,26.6244,26.6672,23300.0
2011-09-07 13:00:00,43.57,43.64,43.54,43.62,24600.0,26.655,26.6978,26.6366,26.6856,24600.0
2011-09-07 13:30:00,43.62,43.63,43.54,43.62,31800.0,26.6856,26.6917,26.6366,26.6856,31800.0
2011-09-07 14:00:00,43.61,43.81,43.61,43.8,46000.0,26.6794,26.8018,26.6794,26.7957,46000.0
2011-09-07 14:30:00,43.82,43.96,43.78,43.94,58600.0,26.8079,26.8936,26.7834,26.8813,58600.0
2011-09-07 15:00:00,43.94,43.94,43.79,43.82,33700.0,26.8813,26.8813,26.7896,26.8079,33700.0
2011-09-07 15:30:00,43.84,44.04,43.72,44.02,513700.0,26.8201,26.9425,26.7467,26.9303,513700.0
2011-09-08 09:30:00,43.27,43.7,43.23,43.36,224200.0,26.4714,26.7345,26.447,26.5265,224200.0
2011-09-08 10:00:00,43.36,43.63,43.23,43.58,129500.0,26.5265,26.6917,26.447,26.6611,129500.0
2011-09-08 10:30:00,43.6,43.86,43.6,43.84,265100.0,26.6733,26.8324,26.6733,26.8201,265100.0
2011-09-08 11:00:00,43.82,43.91,43.65,43.65,127400.0,26.8079,26.863,26.7039,26.7039,127400.0
2011-09-08 11:30:00,43.66,43.75,43.42,43.44,137400.0,26.71,26.7651,26.5632,26.5754,137400.0
2011-09-08 12:00:00,43.42,43.56,43.33,43.49,46500.0,26.5632,26.6489,26.5081,26.606,46500.0
2011-09-08 12:30:00,43.48,43.51,43.31,43.49,68700.0,26.5999,26.6183,26.4959,26.606,68700.0
2011-09-08 13:00:00,43.48,43.49,43.35,43.36,43500.0,26.5999,26.606,26.5204,26.5265,43500.0
2011-09-08 13:30:00,43.41,43.51,43.08,43.16,147100.0,26.5571,26.6183,26.3552,26.4041,147100.0
2011-09-08 14:00:00,43.14,43.27,43.06,43.14,114800.0,26.3919,26.4714,26.343,26.3919,114800.0
2011-09-08 14:30:00,43.11,43.19,43.03,43.12,69100.0,26.3736,26.4225,26.3246,26.3797,69100.0
2011-09-08 15:00:00,43.14,43.14,42.94,43.1,52200.0,26.3919,26.3919,26.2696,26.3674,52200.0
2011-09-08 15:30:00,43.09,43.17,42.98,42.99,416500.0,26.3613,26.4103,26.294,26.3001,416500.0
2011-09-09 09:30:00,42.06,42.16,41.74,41.94,204200.0,25.7312,25.7924,25.5354,25.6578,204200.0
2011-09-09 10:00:00,41.95,42.17,41.87,42.16,120700.0,25.6639,25.7985,25.615,25.7924,120700.0
2011-09-09 10:30:00,42.19,42.23,41.99,42.04,193400.0,25.8107,25.8352,25.6884,25.719,193400.0
2011-09-09 11:00:00,42.03,42.26,41.52,41.63,240700.0,25.7128,25.8535,25.4008,25.4681,240700.0
2011-09-09 11:30:00,41.62,41.67,41.25,41.37,199500.0,25.462,25.4926,25.2357,25.3091,199500.0
2011-09-09 12:00:00,41.37,41.45,41.11,41.21,237400.0,25.3091,25.358,25.15,25.2112,237400.0
2011-09-09 12:30:00,41.21,41.4,41.06,41.37,172400.0,25.2112,25.3274,25.1194,25.3091,172400.0
2011-09-09 13:00:00,41.37,41.59,41.25,41.4,327500.0,25.3091,25.4437,25.2357,25.3274,327500.0
2011-09-09 13:30:00,41.41,41.41,41.25,41.32,169600.0,25.3335,25.3335,25.2357,25.2785,169600.0
2011-09-09 14:00:00,41.32,41.39,41.15,41.17,223300.0,25.2785,25.3213,25.1745,25.1867,223300.0
2011-09-09 14:30:00,41.16,41.3,41.09,41.13,223800.0,25.1806,25.2662,25.1378,25.1622,223800.0
2011-09-09 15:00:00,41.12,41.25,41.08,41.12,281300.0,25.1561,25.2357,25.1317,25.1561,281300.0
2011-09-09 15:30:00,41.12,41.36,41.12,41.25,421800.0,25.1561,25.3029,25.1561,25.2357,421800.0
2011-09-12 09:30:00,40.16,40.92,40.11,40.88,530800.0,24.5688,25.0338,24.5382,25.0093,530800.0
2011-09-12 10:00:00,40.86,40.91,40.54,40.54,295900.0,24.9971,25.0277,24.8013,24.8013,295900.0
2011-09-12 10:30:00,40.55,40.71,40.26,40.29,151600.0,24.8074,24.9053,24.63,24.6484,151600.0
2011-09-12 11:00:00,40.26,40.52,40.23,40.46,129000.0,24.63,24.7891,24.6116,24.7524,129000.0
2011-09-12 11:30:00,40.44,40.52,40.3,40.33,75400.0,24.7401,24.7891,24.6545,24.6728,75400.0
2011-09-12 12:00:00,40.33,40.39,40.17,40.32,83100.0,24.6728,24.7095,24.5749,24.6667,83100.0
2011-09-12 12:30:00,40.3,40.3,40.09,40.23,84100.0,24.6545,24.6545,24.526,24.6116,84100.0
2011-09-12 13:00:00,40.22,40.3,40.07,40.08,98100.0,24.6055,24.6545,24.5138,24.5199,98100.0
2011-09-12 13:30:00,40.08,40.11,39.93,40.06,196000.0,24.5199,24.5382,24.4281,24.5076,196000.0
2011-09-12 14:00:00,40.07,40.08,39.82,39.89,135100.0,24.5138,24.5199,24.3608,24.4036,135100.0
2011-09-12 14:30:00,39.9,40.38,39.86,40.09,175800.0,24.4098,24.7034,24.3853,24.526,175800.0
2011-09-12 15:00:00,40.1,40.29,40.02,40.26,88900.0,24.5321,24.6484,24.4832,24.63,88900.0
2011-09-12 15:30:00,40.26,41.05,40.25,41.04,570100.0,24.63,25.1133,24.6239,25.1072,570100.0
2011-09-13 09:30:00,40.89,41.18,40.68,41.14,478700.0,25.0154,25.1928,24.8869,25.1684,478700.0
2011-09-13 10:00:00,41.14,41.36,41.04,41.13,170800.0,25.1684,25.3029,25.1072,25.1622,170800.0
2011-09-13 10:30:00,41.14,41.2,40.88,40.98,106000.0,25.1684,25.2051,25.0093,25.0705,106000.0
2011-09-13 11:00:00,40.96,41.07,40.79,40.88,124800.0,25.0582,25.1255,24.9542,25.0093,124800.0
2011-09-13 11:30:00,40.9,41.15,40.9,40.99,101200.0,25.0215,25.1745,25.0215,25.0766,101200.0
2011-09-13 12:00:00,40.95,41.07,40.86,41.02,87500.0,25.0521,25.1255,24.9971,25.0949,87500.0
2011-09-13 12:30:00,41.02,41.21,40.97,41.18,35900.0,25.0949,25.2112,25.0644,25.1928,35900.0
2011-09-13 13:00:00,41.2,41.32,41.2,41.28,38200.0,25.2051,25.2785,25.2051,25.254,38200.0
2011-09-13 13:30:00,41.26,41.37,41.2,41.29,38400.0,25.2418,25.3091,25.2051,25.2601,38400.0
2011-09-13 14:00:00,41.3,41.46,41.24,41.46,70400.0,25.2662,25.3641,25.2295,25.3641,70400.0
2011-09-13 14:30:00,41.48,41.5,41.18,41.28,57400.0,25.3764,25.3886,25.1928,25.254,57400.0
2011-09-13 15:00:00,41.29,41.35,41.0,41.24,71600.0,25.2601,25.2968,25.0827,25.2295,71600.0
2011-09-13 15:30:00,41.26,41.39,41.22,41.31,303300.0,25.2418,25.3213,25.2173,25.2724,303300.0
2011-09-14 09:30:00,41.7,41.8,41.45,41.47,806500.0,25.511,25.5721,25.358,25.3702,806500.0
2011-09-14 10:00:00,41.48,41.52,40.89,41.25,437600.0,25.3764,25.4008,25.0154,25.2357,437600.0
2011-09-14 10:30:00,41.25,41.43,41.15,41.38,245800.0,25.2357,25.3458,25.1745,25.3152,245800.0
2011-09-14 11:00:00,41.36,41.66,41.31,41.66,183400.0,25.3029,25.4865,25.2724,25.4865,183400.0
2011-09-14 11:30:00,41.65,41.75,41.51,41.73,85300.0,25.4804,25.5415,25.3947,25.5293,85300.0
2011-09-14 12:00:00,41.75,41.8,41.68,41.79,52200.0,25.5415,25.5721,25.4987,25.566,52200.0
2011-09-14 12:30:00,41.8,41.94,41.77,41.89,70200.0,25.5721,25.6578,25.5538,25.6272,70200.0
2011-09-14 13:00:00,41.89,42.01,41.87,41.96,48500.0,25.6272,25.7006,25.615,25.67,48500.0
2011-09-14 13:30:00,41.96,42.3,41.96,42.1,85500.0,25.67,25.878,25.67,25.7557,85500.0
2011-09-14 14:00:00,42.13,42.41,42.11,42.29,216700.0,25.774,25.9453,25.7618,25.8719,216700.0
2011-09-14 14:30:00,42.3,42.32,42.21,42.3,71500.0,25.878,25.8903,25.823,25.878,71500.0
2011-09-14 15:00:00,42.32,42.47,42.28,42.46,158700.0,25.8903,25.982,25.8658,25.9759,158700.0
2011-09-14 15:30:00,42.46,42.59,42.25,42.29,629100.0,25.9759,26.0554,25.8474,25.8719,629100.0
2011-09-15 09:30:00,43.17,43.29,43.0,43.13,336300.0,26.4103,26.4837,26.3063,26.3858,336300.0
2011-09-15 10:00:00,43.18,43.37,43.01,43.05,224200.0,26.4164,26.5326,26.3124,26.3368,224200.0
2011-09-15 10:30:00,43.05,43.05,42.8,42.85,201900.0,26.3368,26.3368,26.1839,26.2145,201900.0
2011-09-15 11:00:00,42.84,43.0,42.79,42.98,98100.0,26.2084,26.3063,26.1778,26.294,98100.0
2011-09-15 11:30:00,43.0,43.1,42.94,43.02,50900.0,26.3063,26.3674,26.2696,26.3185,50900.0
2011-09-15 12:00:00,43.05,43.14,43.0,43.09,33500.0,26.3368,26.3919,26.3063,26.3613,33500.0
2011-09-15 12:30:00,43.1,43.25,43.08,43.18,46300.0,26.3674,26.4592,26.3552,26.4164,46300.0
2011-09-15 13:00:00,43.18,43.28,43.16,43.19,65300.0,26.4164,26.4776,26.4041,26.4225,65300.0
2011-09-15 13:30:00,43.16,43.26,43.12,43.25,90500.0,26.4041,26.4653,26.3797,26.4592,90500.0
2011-09-15 14:00:00,43.26,43.38,43.24,43.26,67000.0,26.4653,26.5387,26.4531,26.4653,67000.0
2011-09-15 14:30:00,43.26,43.33,43.25,43.31,77300.0,26.4653,26.5081,26.4592,26.4959,77300.0
2011-09-15 15:00:00,43.31,43.37,43.19,43.2,91700.0,26.4959,26.5326,26.4225,26.4286,91700.0
2011-09-15 15:30:00,43.2,43.43,43.19,43.4,383000.0,26.4286,26.5693,26.4225,26.551,383000.0
2011-09-16 09:30:00,43.42,43.52,43.31,43.38,169900.0,26.5632,26.6244,26.4959,26.5387,169900.0
2011-09-16 10:00:00,43.4,43.51,43.15,43.16,120400.0,26.551,26.6183,26.398,26.4041,120400.0
2011-09-16 10:30:00,43.17,43.23,42.8,42.96,127800.0,26.4103,26.447,26.1839,26.2818,127800.0
2011-09-16 11:00:00,43.0,43.18,42.85,42.86,63800.0,26.3063,26.4164,26.2145,26.2206,63800.0
2011-09-16 11:30:00,42.85,43.24,42.78,43.12,200800.0,26.2145,26.4531,26.1717,26.3797,200800.0
2011-09-16 12:00:00,43.15,43.16,43.06,43.12,31200.0,26.398,26.4041,26.343,26.3797,31200.0
2011-09-16 12:30:00,43.12,43.29,43.12,43.18,33600.0,26.3797,26.4837,26.3797,26.4164,33600.0
2011-09-16 13:00:00,43.16,43.18,43.09,43.14,26500.0,26.4041,26.4164,26.3613,26.3919,26500.0
2011-09-16 13:30:00,43.14,43.14,43.02,43.08,39600.0,26.3919,26.3919,26.3185,26.3552,39600.0
2011-09-16 14:00:00,43.08,43.15,43.05,43.05,16700.0,26.3552,26.398,26.3368,26.3368,16700.0
2011-09-16 14:30:00,43.08,43.18,43.08,43.17,18400.0,26.3552,26.4164,26.3552,26.4103,18400.0
2011-09-16 15:00:00,43.17,43.18,43.01,43.02,29100.0,26.4103,26.4164,26.3124,26.3185,29100.0
2011-09-16 15:30:00,43.02,43.17,43.01,43.17,146100.0,26.3185,26.4103,26.3124,26.4103,146100.0
2011-09-19 09:30:00,41.58,41.61,41.29,41.32,143100.0,25.4375,25.4559,25.2601,25.2785,143100.0
2011-09-19 10:00:00,41.35,41.54,41.33,41.47,71300.0,25.2968,25.4131,25.2846,25.3702,71300.0
2011-09-19 10:30:00,41.49,41.62,41.46,41.52,55700.0,25.3825,25.462,25.3641,25.4008,55700.0
2011-09-19 11:00:00,41.52,41.79,41.51,41.7,55500.0,25.4008,25.566,25.3947,25.511,55500.0
2011-09-19 11:30:00,41.64,41.79,41.6,41.69,102900.0,25.4742,25.566,25.4498,25.5048,102900.0
2011-09-19 12:00:00,41.72,41.75,41.58,41.59,36500.0,25.5232,25.5415,25.4375,25.4437,36500.0
2011-09-19 12:30:00,41.58,41.61,41.53,41.55,29600.0,25.4375,25.4559,25.407,25.4192,29600.0
2011-09-19 13:00:00,41.54,41.58,41.44,41.56,35900.0,25.4131,25.4375,25.3519,25.4253,35900.0
2011-09-19 13:30:00,41.56,41.62,41.51,41.61,19900.0,25.4253,25.462,25.3947,25.4559,19900.0
2011-09-19 14:00:00,41.61,41.8,41.54,41.72,69700.0,25.4559,25.5721,25.4131,25.5232,69700.0
2011-09-19 14:30:00,41.74,41.88,41.67,41.68,93000.0,25.5354,25.6211,25.4926,25.4987,93000.0
2011-09-19 15:00:00,41.71,42.07,41.65,42.07,135900.0,25.5171,25.7373,25.4804,25.7373,135900.0
2011-09-19 15:30:00,42.07,42.2,41.82,41.83,648000.0,25.7373,25.8168,25.5844,25.5905,648000.0
2011-09-20 09:30:00,42.05,42.13,41.72,41.9,221500.0,25.7251,25.774,25.5232,25.6333,221500.0
2011-09-20 10:00:00,41.88,42.25,41.8,42.21,87500.0,25.6211,25.8474,25.5721,25.823,87500.0
2011-09-20 10:30:00,42.21,42.51,42.18,42.49,95800.0,25.823,26.0065,25.8046,25.9943,95800.0
2011-09-20 11:00:00,42.53,42.61,42.43,42.53,67600.0,26.0187,26.0677,25.9575,26.0187,67600.0
2011-09-20 11:30:00,42.55,42.55,42.39,42.49,114500.0,26.031,26.031,25.9331,25.9943,114500.0
2011-09-20 12:00:00,42.43,42.44,42.29,42.4,43900.0,25.9575,25.9637,25.8719,25.9392,43900.0
2011-09-20 12:30:00,42.39,42.48,42.3,42.43,35000.0,25.9331,25.9881,25.878,25.9575,35000.0
2011-09-20 13:00:00,42.41,42.51,42.4,42.5,110600.0,25.9453,26.0065,25.9392,26.0004,110600.0
2011-09-20 13:30:00,42.49,42.49,42.37,42.43,412200.0,25.9943,25.9943,25.9208,25.9575,412200.0
2011-09-20 14:00:00,42.44,42.57,42.37,42.52,115100.0,25.9637,26.0432,25.9208,26.0126,115100.0
2011-09-20 14:30:00,42.55,42.57,42.34,42.44,146700.0,26.031,26.0432,25.9025,25.9637,146700.0
2011-09-20 15:00:00,42.43,42.5,42.23,42.26,205200.0,25.9575,26.0004,25.8352,25.8535,205200.0
2011-09-20 15:30:00,42.27,42.34,42.15,42.22,619000.0,25.8597,25.9025,25.7863,25.8291,619000.0
2011-09-21 09:30:00,42.14,42.24,41.97,42.08,81900.0,25.7801,25.8413,25.6761,25.7434,81900.0
2011-09-21 10:00:00,42.09,42.2,41.92,41.97,98200.0,25.7495,25.8168,25.6455,25.6761,98200.0
2011-09-21 10:30:00,42.0,42.01,41.68,41.8,115100.0,25.6945,25.7006,25.4987,25.5721,115100.0
2011-09-21 11:00:00,41.8,41.93,41.73,41.8,100800.0,25.5721,25.6517,25.5293,25.5721,100800.0
2011-09-21 11:30:00,41.81,42.08,41.79,42.02,59800.0,25.5782,25.7434,25.566,25.7067,59800.0
2011-09-21 12:00:00,42.01,42.11,41.85,41.91,55000.0,25.7006,25.7618,25.6027,25.6394,55000.0
2011-09-21 12:30:00,41.89,42.06,41.81,41.91,49400.0,25.6272,25.7312,25.5782,25.6394,49400.0
2011-09-21 13:00:00,41.9,42.07,41.86,42.05,38600.0,25.6333,25.7373,25.6088,25.7251,38600.0
2011-09-21 13:30:00,42.05,42.11,42.02,42.07,20900.0,25.7251,25.7618,25.7067,25.7373,20900.0
2011-09-21 14:00:00,42.04,42.31,41.7,41.98,132200.0,25.719,25.8841,25.511,25.6822,132200.0
2011-09-21 14:30:00,41.96,42.01,41.42,41.53,129800.0,25.67,25.7006,25.3397,25.407,129800.0
2011-09-21 15:00:00,41.53,41.77,41.41,41.47,94000.0,25.407,25.5538,25.3335,25.3702,94000.0
2011-09-21 15:30:00,41.5,41.52,40.73,40.76,710800.0,25.3886,25.4008,24.9175,24.9359,710800.0
2011-09-22 09:30:00,39.32,39.52,39.01,39.01,223300.0,24.0549,24.1773,23.8653,23.8653,223300.0
2011-09-22 10:00:00,39.01,39.52,39.01,39.39,241200.0,23.8653,24.1773,23.8653,24.0978,241200.0
2011-09-22 10:30:00,39.39,39.57,39.28,39.3,229600.0,24.0978,24.2079,24.0305,24.0427,229600.0
2011-09-22 11:00:00,39.3,39.41,39.12,39.23,215200.0,24.0427,24.11,23.9326,23.9999,215200.0
2011-09-22 11:30:00,39.21,39.34,39.09,39.09,261000.0,23.9876,24.0672,23.9142,23.9142,261000.0
2011-09-22 12:00:00,39.09,39.19,38.98,39.13,207000.0,23.9142,23.9754,23.8469,23.9387,207000.0
2011-09-22 12:30:00,39.15,39.5,39.15,39.47,139800.0,23.9509,24.1651,23.9509,24.1467,139800.0
2011-09-22 13:00:00,39.49,39.49,39.11,39.19,256100.0,24.1589,24.1589,23.9265,23.9754,256100.0
2011-09-22 13:30:00,39.18,39.23,38.82,38.83,369800.0,23.9693,23.9999,23.749,23.7552,369800.0
2011-09-22 14:00:00,38.84,39.49,38.78,39.33,325600.0,23.7613,24.1589,23.7246,24.061,325600.0
2011-09-22 14:30:00,39.31,39.38,39.09,39.09,237700.0,24.0488,24.0916,23.9142,23.9142,237700.0
2011-09-22 15:00:00,39.09,39.16,38.82,38.98,323300.0,23.9142,23.957,23.749,23.8469,323300.0
2011-09-22 15:30:00,39.0,39.47,38.89,39.28,875200.0,23.8592,24.1467,23.7919,24.0305,875200.0
2011-09-23 09:30:00,38.84,39.41,38.78,39.29,381100.0,23.7613,24.11,23.7246,24.0366,381100.0
2011-09-23 10:00:00,39.31,39.37,38.95,39.14,149800.0,24.0488,24.0855,23.8286,23.9448,149800.0
2011-09-23 10:30:00,39.17,39.55,39.16,39.48,126500.0,23.9632,24.1956,23.957,24.1528,126500.0
2011-09-23 11:00:00,39.46,39.75,39.39,39.66,132500.0,24.1406,24.318,24.0978,24.2629,132500.0
2011-09-23 11:30:00,39.65,39.72,39.39,39.52,92500.0,24.2568,24.2996,24.0978,24.1773,92500.0
2011-09-23 12:00:00,39.51,39.65,39.4,39.44,52500.0,24.1712,24.2568,24.1039,24.1283,52500.0
2011-09-23 12:30:00,39.44,39.56,39.25,39.31,67700.0,24.1283,24.2018,24.0121,24.0488,67700.0
2011-09-23 13:00:00,39.33,39.4,39.21,39.34,59500.0,24.061,24.1039,23.9876,24.0672,59500.0
2011-09-23 13:30:00,39.33,39.67,39.33,39.65,93600.0,24.061,24.2691,24.061,24.2568,93600.0
2011-09-23 14:00:00,39.64,39.77,39.48,39.48,279500.0,24.2507,24.3302,24.1528,24.1528,279500.0
2011-09-23 14:30:00,39.52,39.57,39.39,39.39,75100.0,24.1773,24.2079,24.0978,24.0978,75100.0
2011-09-23 15:00:00,39.44,39.77,39.44,39.77,65600.0,24.1283,24.3302,24.1283,24.3302,65600.0
2011-09-23 15:30:00,39.76,39.81,39.69,39.8,258500.0,24.3241,24.3547,24.2813,24.3486,258500.0
2011-09-26 09:30:00,40.34,40.41,39.93,39.94,376500.0,24.6789,24.7218,24.4281,24.4342,376500.0
2011-09-26 10:00:00,39.96,40.09,39.59,40.09,113400.0,24.4465,24.526,24.2201,24.526,113400.0
2011-09-26 10:30:00,40.06,40.27,39.69,40.18,187900.0,24.5076,24.6361,24.2813,24.5811,187900.0
2011-09-26 11:00:00,40.21,40.59,40.17,40.5,190300.0,24.5994,24.8319,24.5749,24.7768,190300.0
2011-09-26 11:30:00,40.53,40.65,40.43,40.62,62300.0,24.7952,24.8686,24.734,24.8502,62300.0
2011-09-26 12:00:00,40.61,40.61,40.41,40.49,20200.0,24.8441,24.8441,24.7218,24.7707,20200.0
2011-09-26 12:30:00,40.48,40.52,40.22,40.27,88300.0,24.7646,24.7891,24.6055,24.6361,88300.0
2011-09-26 13:00:00,40.28,40.28,40.03,40.14,90500.0,24.6422,24.6422,24.4893,24.5566,90500.0
2011-09-26 13:30:00,40.14,40.19,40.02,40.16,64100.0,24.5566,24.5872,24.4832,24.5688,64100.0
2011-09-26 14:00:00,40.16,40.41,40.13,40.31,114900.0,24.5688,24.7218,24.5505,24.6606,114900.0
2011-09-26 14:30:00,40.29,40.52,40.24,40.51,72200.0,24.6484,24.7891,24.6178,24.7829,72200.0
2011-09-26 15:00:00,40.52,40.79,40.52,40.77,148600.0,24.7891,24.9542,24.7891,24.942,148600.0
2011-09-26 15:30:00,40.76,41.06,40.72,41.02,412000.0,24.9359,25.1194,24.9114,25.0949,412000.0
2011-09-27 09:30:00,42.28,42.48,42.18,42.47,261300.0,25.8658,25.9881,25.8046,25.982,261300.0
2011-09-27 10:00:00,42.42,42.52,42.19,42.34,176300.0,25.9514,26.0126,25.8107,25.9025,176300.0
2011-09-27 10:30:00,42.33,42.62,42.23,42.62,52000.0,25.8964,26.0738,25.8352,26.0738,52000.0
2011-09-27 11:00:00,42.62,42.66,42.45,42.47,73900.0,26.0738,26.0983,25.9698,25.982,73900.0
2011-09-27 11:30:00,42.48,42.65,42.46,42.53,64900.0,25.9881,26.0921,25.9759,26.0187,64900.0
2011-09-27 12:00:00,42.53,42.74,42.52,42.63,56300.0,26.0187,26.1472,26.0126,26.0799,56300.0
2011-09-27 12:30:00,42.61,42.61,42.44,42.51,65800.0,26.0677,26.0677,25.9637,26.0065,65800.0
2011-09-27 13:00:00,42.51,42.62,42.47,42.58,36800.0,26.0065,26.0738,25.982,26.0493,36800.0
2011-09-27 13:30:00,42.57,42.8,42.5,42.76,41900.0,26.0432,26.1839,26.0004,26.1594,41900.0
2011-09-27 14:00:00,42.78,42.94,42.75,42.87,64500.0,26.1717,26.2696,26.1533,26.2267,64500.0
2011-09-27 14:30:00,42.83,42.88,42.68,42.71,54300.0,26.2023,26.2328,26.1105,26.1288,54300.0
2011-09-27 15:00:00,42.7,42.7,42.25,42.32,106200.0,26.1227,26.1227,25.8474,25.8903,106200.0
2011-09-27 15:30:00,42.28,42.41,41.92,42.15,362800.0,25.8658,25.9453,25.6455,25.7863,362800.0
2011-09-28 09:30:00,42.36,42.63,42.33,42.53,120400.0,25.9147,26.0799,25.8964,26.0187,120400.0
2011-09-28 10:00:00,42.53,42.53,41.95,42.04,82700.0,26.0187,26.0187,25.6639,25.719,82700.0
2011-09-28 10:30:00,42.02,42.13,41.78,42.08,78600.0,25.7067,25.774,25.5599,25.7434,78600.0
2011-09-28 11:00:00,42.03,42.15,41.88,42.13,89000.0,25.7128,25.7863,25.6211,25.774,89000.0
2011-09-28 11:30:00,42.13,42.39,42.03,42.32,107700.0,25.774,25.9331,25.7128,25.8903,107700.0
2011-09-28 12:00:00,42.32,42.35,42.1,42.25,80900.0,25.8903,25.9086,25.7557,25.8474,80900.0
2011-09-28 12:30:00,42.22,42.27,42.08,42.26,35300.0,25.8291,25.8597,25.7434,25.8535,35300.0
2011-09-28 13:00:00,42.21,42.21,41.96,41.96,32000.0,25.823,25.823,25.67,25.67,32000.0
2011-09-28 13:30:00,41.92,41.94,41.66,41.71,60700.0,25.6455,25.6578,25.4865,25.5171,60700.0
2011-09-28 14:00:00,41.67,41.77,41.58,41.72,42300.0,25.4926,25.5538,25.4375,25.5232,42300.0
2011-09-28 14:30:00,41.69,41.76,41.65,41.71,34800.0,25.5048,25.5477,25.4804,25.5171,34800.0
2011-09-28 15:00:00,41.72,41.9,41.64,41.69,116500.0,25.5232,25.6333,25.4742,25.5048,116500.0
2011-09-28 15:30:00,41.69,41.69,41.23,41.27,439900.0,25.5048,25.5048,25.2234,25.2479,439900.0
2011-09-29 09:30:00,42.62,42.82,42.52,42.7,134300.0,26.0738,26.1961,26.0126,26.1227,134300.0
2011-09-29 10:00:00,42.69,42.76,42.33,42.37,89100.0,26.1166,26.1594,25.8964,25.9208,89100.0
2011-09-29 10:30:00,42.36,42.45,42.1,42.35,164700.0,25.9147,25.9698,25.7557,25.9086,164700.0
2011-09-29 11:00:00,42.34,42.55,42.32,42.49,308300.0,25.9025,26.031,25.8903,25.9943,308300.0
2011-09-29 11:30:00,42.48,42.64,42.46,42.56,46600.0,25.9881,26.086,25.9759,26.0371,46600.0
2011-09-29 12:00:00,42.56,42.62,42.45,42.52,32100.0,26.0371,26.0738,25.9698,26.0126,32100.0
2011-09-29 12:30:00,42.49,42.49,42.19,42.34,86000.0,25.9943,25.9943,25.8107,25.9025,86000.0
2011-09-29 13:00:00,42.32,42.46,42.21,42.21,44500.0,25.8903,25.9759,25.823,25.823,44500.0
2011-09-29 13:30:00,42.21,42.22,41.92,42.13,102700.0,25.823,25.8291,25.6455,25.774,102700.0
2011-09-29 14:00:00,42.1,42.12,41.7,41.88,75200.0,25.7557,25.7679,25.511,25.6211,75200.0
2011-09-29 14:30:00,41.87,41.95,41.67,41.84,140800.0,25.615,25.6639,25.4926,25.5966,140800.0
2011-09-29 15:00:00,41.86,41.89,41.61,41.86,65900.0,25.6088,25.6272,25.4559,25.6088,65900.0
2011-09-29 15:30:00,41.9,42.39,41.85,42.37,574000.0,25.6333,25.9331,25.6027,25.9208,574000.0
2011-09-30 09:30:00,41.16,41.29,40.96,40.98,151600.0,25.1806,25.2601,25.0582,25.0705,151600.0
2011-09-30 10:00:00,40.94,41.49,40.94,41.34,177600.0,25.046,25.3825,25.046,25.2907,177600.0
2011-09-30 10:30:00,41.35,41.38,41.03,41.05,190200.0,25.2968,25.3152,25.1011,25.1133,190200.0
2011-09-30 11:00:00,41.06,41.36,41.06,41.26,267800.0,25.1194,25.3029,25.1194,25.2418,267800.0
2011-09-30 11:30:00,41.28,41.59,41.25,41.45,66700.0,25.254,25.4437,25.2357,25.358,66700.0
2011-09-30 12:00:00,41.46,41.54,41.36,41.45,49400.0,25.3641,25.4131,25.3029,25.358,49400.0
2011-09-30 12:30:00,41.45,41.45,41.34,41.34,93300.0,25.358,25.358,25.2907,25.2907,93300.0
2011-09-30 13:00:00,41.31,41.42,41.23,41.36,24600.0,25.2724,25.3397,25.2234,25.3029,24600.0
2011-09-30 13:30:00,41.37,41.54,41.37,41.44,18400.0,25.3091,25.4131,25.3091,25.3519,18400.0
2011-09-30 14:00:00,41.42,41.47,41.09,41.13,46100.0,25.3397,25.3702,25.1378,25.1622,46100.0
2011-09-30 14:30:00,41.14,41.26,41.02,41.2,81800.0,25.1684,25.2418,25.0949,25.2051,81800.0
2011-09-30 15:00:00,41.19,41.32,41.04,41.04,54000.0,25.1989,25.2785,25.1072,25.1072,54000.0
2011-09-30 15:30:00,41.03,41.22,40.63,40.67,626800.0,25.1011,25.2173,24.8564,24.8808,626800.0
2011-10-03 09:30:00,40.17,40.36,40.06,40.14,385800.0,24.5749,24.6912,24.5076,24.5566,385800.0
2011-10-03 10:00:00,40.17,40.81,40.17,40.55,272700.0,24.5749,24.9665,24.5749,24.8074,272700.0
2011-10-03 10:30:00,40.58,40.62,40.18,40.22,116400.0,24.8258,24.8502,24.5811,24.6055,116400.0
2011-10-03 11:00:00,40.22,40.39,40.07,40.34,87500.0,24.6055,24.7095,24.5138,24.6789,87500.0
2011-10-03 11:30:00,40.32,40.49,40.21,40.45,75900.0,24.6667,24.7707,24.5994,24.7462,75900.0
2011-10-03 12:00:00,40.46,40.48,40.13,40.18,70600.0,24.7524,24.7646,24.5505,24.5811,70600.0
2011-10-03 12:30:00,40.14,40.23,40.0,40.01,66800.0,24.5566,24.6116,24.4709,24.4771,66800.0
2011-10-03 13:00:00,40.0,40.0,39.72,39.83,78200.0,24.4709,24.4709,24.2996,24.3669,78200.0
2011-10-03 13:30:00,39.85,39.87,39.57,39.75,74000.0,24.3792,24.3914,24.2079,24.318,74000.0
2011-10-03 14:00:00,39.75,39.89,39.64,39.69,98900.0,24.318,24.4036,24.2507,24.2813,98900.0
2011-10-03 14:30:00,39.68,39.75,39.47,39.67,83000.0,24.2752,24.318,24.1467,24.2691,83000.0
2011-10-03 15:00:00,39.64,39.81,39.49,39.52,98300.0,24.2507,24.3547,24.1589,24.1773,98300.0
2011-10-03 15:30:00,39.55,39.81,39.38,39.43,782700.0,24.1956,24.3547,24.0916,24.1222,782700.0
2011-10-04 09:30:00,38.91,39.06,38.41,38.5,274300.0,23.8041,23.8959,23.4982,23.5533,274300.0
2011-10-04 10:00:00,38.5,38.94,38.4,38.73,300900.0,23.5533,23.8225,23.4921,23.694,300900.0
2011-10-04 10:30:00,38.73,39.35,38.71,39.26,153900.0,23.694,24.0733,23.6818,24.0182,153900.0
2011-10-04 11:00:00,39.28,39.46,39.04,39.12,95100.0,24.0305,24.1406,23.8836,23.9326,95100.0
2011-10-04 11:30:00,39.12,39.34,38.96,39.34,120900.0,23.9326,24.0672,23.8347,24.0672,120900.0
2011-10-04 12:00:00,39.33,39.65,39.33,39.43,412500.0,24.061,24.2568,24.061,24.1222,412500.0
2011-10-04 12:30:00,39.43,39.59,39.39,39.41,59100.0,24.1222,24.2201,24.0978,24.11,59100.0
2011-10-04 13:00:00,39.44,39.46,39.19,39.29,39500.0,24.1283,24.1406,23.9754,24.0366,39500.0
2011-10-04 13:30:00,39.24,39.34,39.07,39.13,53900.0,24.006,24.0672,23.902,23.9387,53900.0
2011-10-04 14:00:00,39.13,39.31,38.94,39.12,62100.0,23.9387,24.0488,23.8225,23.9326,62100.0
2011-10-04 14:30:00,39.13,39.27,38.91,38.95,126000.0,23.9387,24.0243,23.8041,23.8286,126000.0
2011-10-04 15:00:00,39.0,39.29,38.8,39.2,129300.0,23.8592,24.0366,23.7368,23.9815,129300.0
2011-10-04 15:30:00,39.2,40.28,39.18,40.25,637100.0,23.9815,24.6422,23.9693,24.6239,637100.0
2011-10-05 09:30:00,40.32,40.36,39.95,40.12,155500.0,24.6667,24.6912,24.4403,24.5444,155500.0
2011-10-05 10:00:00,40.12,40.47,40.1,40.28,126100.0,24.5444,24.7585,24.5321,24.6422,126100.0
2011-10-05 10:30:00,40.27,40.7,40.25,40.64,186300.0,24.6361,24.8992,24.6239,24.8625,186300.0
2011-10-05 11:00:00,40.64,40.64,40.38,40.49,42000.0,24.8625,24.8625,24.7034,24.7707,42000.0
2011-10-05 11:30:00,40.51,40.79,40.5,40.71,59200.0,24.7829,24.9542,24.7768,24.9053,59200.0
2011-10-05 12:00:00,40.75,40.75,40.51,40.54,20000.0,24.9298,24.9298,24.7829,24.8013,20000.0
2011-10-05 12:30:00,40.51,40.62,40.45,40.56,27800.0,24.7829,24.8502,24.7462,24.8135,27800.0
2011-10-05 13:00:00,40.62,40.73,40.57,40.72,79900.0,24.8502,24.9175,24.8196,24.9114,79900.0
2011-10-05 13:30:00,40.73,40.93,40.65,40.89,97100.0,24.9175,25.0399,24.8686,25.0154,97100.0
2011-10-05 14:00:00,40.9,40.97,40.84,40.88,43900.0,25.0215,25.0644,24.9848,25.0093,43900.0
2011-10-05 14:30:00,40.89,41.0,40.72,40.87,52000.0,25.0154,25.0827,24.9114,25.0032,52000.0
2011-10-05 15:00:00,40.87,40.98,40.77,40.87,116500.0,25.0032,25.0705,24.942,25.0032,116500.0
2011-10-05 15:30:00,40.88,41.11,40.87,41.05,552900.0,25.0093,25.15,25.0032,25.1133,552900.0
2011-10-06 09:30:00,41.0,41.19,40.8,40.98,171700.0,25.0827,25.1989,24.9604,25.0705,171700.0
2011-10-06 10:00:00,40.96,41.49,40.87,41.46,101200.0,25.0582,25.3825,25.0032,25.3641,101200.0
2011-10-06 10:30:00,41.48,41.75,41.48,41.54,78500.0,25.3764,25.5415,25.3764,25.4131,78500.0
2011-10-06 11:00:00,41.56,41.96,41.51,41.96,107800.0,25.4253,25.67,25.3947,25.67,107800.0
2011-10-06 11:30:00,41.97,42.22,41.97,42.09,84300.0,25.6761,25.8291,25.6761,25.7495,84300.0
2011-10-06 12:00:00,42.09,42.17,41.98,42.11,38500.0,25.7495,25.7985,25.6822,25.7618,38500.0
2011-10-06 12:30:00,42.12,42.14,41.97,42.01,36600.0,25.7679,25.7801,25.6761,25.7006,36600.0
2011-10-06 13:00:00,42.0,42.11,41.96,41.98,99600.0,25.6945,25.7618,25.67,25.6822,99600.0
2011-10-06 13:30:00,41.98,42.17,41.97,42.14,47000.0,25.6822,25.7985,25.6761,25.7801,47000.0
2011-10-06 14:00:00,42.15,42.38,42.1,42.3,59200.0,25.7863,25.927,25.7557,25.878,59200.0
2011-10-06 14:30:00,42.3,42.31,42.09,42.17,61100.0,25.878,25.8841,25.7495,25.7985,61100.0
2011-10-06 15:00:00,42.16,42.26,42.02,42.08,131500.0,25.7924,25.8535,25.7067,25.7434,131500.0
2011-10-06 15:30:00,42.08,42.45,42.06,42.4,459500.0,25.7434,25.9698,25.7312,25.9392,459500.0
2011-10-07 09:30:00,42.66,42.67,42.31,42.52,141400.0,26.0983,26.1044,25.8841,26.0126,141400.0
2011-10-07 10:00:00,42.54,42.76,42.39,42.69,199700.0,26.0248,26.1594,25.9331,26.1166,199700.0
2011-10-07 10:30:00,42.7,42.81,42.51,42.52,135500.0,26.1227,26.19,26.0065,26.0126,135500.0
2011-10-07 11:00:00,42.52,42.58,42.37,42.57,172200.0,26.0126,26.0493,25.9208,26.0432,172200.0
2011-10-07 11:30:00,42.57,42.66,42.48,42.64,135600.0,26.0432,26.0983,25.9881,26.086,135600.0
2011-10-07 12:00:00,42.64,42.65,42.01,42.22,168000.0,26.086,26.0921,25.7006,25.8291,168000.0
2011-10-07 12:30:00,42.18,42.25,41.89,41.96,195300.0,25.8046,25.8474,25.6272,25.67,195300.0
2011-10-07 13:00:00,41.95,42.12,41.88,42.07,158500.0,25.6639,25.7679,25.6211,25.7373,158500.0
2011-10-07 13:30:00,42.02,42.11,41.87,42.11,30000.0,25.7067,25.7618,25.615,25.7618,30000.0
2011-10-07 14:00:00,42.1,42.19,41.94,42.03,84600.0,25.7557,25.8107,25.6578,25.7128,84600.0
2011-10-07 14:30:00,42.02,42.15,41.94,42.04,175900.0,25.7067,25.7863,25.6578,25.719,175900.0
2011-10-07 15:00:00,42.0,42.38,41.97,42.36,87000.0,25.6945,25.927,25.6761,25.9147,87000.0
2011-10-07 15:30:00,42.35,42.4,41.84,41.91,480800.0,25.9086,25.9392,25.5966,25.6394,480800.0
2011-10-10 09:30:00,43.05,43.4,43.05,43.38,164400.0,26.3368,26.551,26.3368,26.5387,164400.0
2011-10-10 10:00:00,43.38,43.65,43.35,43.59,175700.0,26.5387,26.7039,26.5204,26.6672,175700.0
2011-10-10 10:30:00,43.59,43.74,43.58,43.69,102200.0,26.6672,26.759,26.6611,26.7284,102200.0
2011-10-10 11:00:00,43.7,43.74,43.62,43.73,79600.0,26.7345,26.759,26.6856,26.7529,79600.0
2011-10-10 11:30:00,43.74,43.79,43.69,43.72,42600.0,26.759,26.7896,26.7284,26.7467,42600.0
2011-10-10 12:00:00,43.75,43.79,43.72,43.72,37400.0,26.7651,26.7896,26.7467,26.7467,37400.0
2011-10-10 12:30:00,43.75,43.75,43.66,43.67,34900.0,26.7651,26.7651,26.71,26.7161,34900.0
2011-10-10 13:00:00,43.68,43.82,43.65,43.76,77500.0,26.7223,26.8079,26.7039,26.7712,77500.0
2011-10-10 13:30:00,43.76,43.77,43.69,43.73,45000.0,26.7712,26.7773,26.7284,26.7529,45000.0
2011-10-10 14:00:00,43.7,43.73,43.64,43.68,33200.0,26.7345,26.7529,26.6978,26.7223,33200.0
2011-10-10 14:30:00,43.71,43.72,43.62,43.63,26000.0,26.7406,26.7467,26.6856,26.6917,26000.0
2011-10-10 15:00:00,43.63,43.66,43.48,43.54,40600.0,26.6917,26.71,26.5999,26.6366,40600.0
2011-10-10 15:30:00,43.53,43.87,43.48,43.83,341900.0,26.6305,26.8385,26.5999,26.814,341900.0
2011-10-11 09:30:00,43.19,43.45,43.06,43.35,2551500.0,26.4225,26.5816,26.343,26.5204,2551500.0
2011-10-11 10:00:00,43.35,43.62,43.23,43.62,241800.0,26.5204,26.6856,26.447,26.6856,241800.0
2011-10-11 10:30:00,43.6,43.74,43.57,43.63,118000.0,26.6733,26.759,26.655,26.6917,118000.0
2011-10-11 11:00:00,43.64,43.67,43.49,43.52,657400.0,26.6978,26.7161,26.606,26.6244,657400.0
2011-10-11 11:30:00,43.53,43.77,43.53,43.74,527000.0,26.6305,26.7773,26.6305,26.759,527000.0
2011-10-11 12:00:00,43.75,43.82,43.67,43.76,122000.0,26.7651,26.8079,26.7161,26.7712,122000.0
2011-10-11 12:30:00,43.77,43.78,43.52,43.64,53200.0,26.7773,26.7834,26.6244,26.6978,53200.0
2011-10-11 13:00:00,43.63,43.68,43.49,43.68,58800.0,26.6917,26.7223,26.606,26.7223,58800.0
2011-10-11 13:30:00,43.67,43.84,43.64,43.83,76600.0,26.7161,26.8201,26.6978,26.814,76600.0
2011-10-11 14:00:00,43.83,43.83,43.61,43.62,96600.0,26.814,26.814,26.6794,26.6856,96600.0
2011-10-11 14:30:00,43.63,43.69,43.58,43.68,87500.0,26.6917,26.7284,26.6611,26.7223,87500.0
2011-10-11 15:00:00,43.68,43.81,43.65,43.67,124200.0,26.7223,26.8018,26.7039,26.7161,124200.0
2011-10-11 15:30:00,43.67,43.87,43.66,43.75,215700.0,26.7161,26.8385,26.71,26.7651,215700.0
2011-10-12 09:30:00,44.58,44.77,44.45,44.75,138600.0,27.2729,27.3891,27.1933,27.3769,138600.0
2011-10-12 10:00:00,44.75,44.97,44.66,44.94,177400.0,27.3769,27.5115,27.3218,27.4931,177400.0
2011-10-12 10:30:00,44.93,44.98,44.74,44.78,171100.0,27.487,27.5176,27.3707,27.3952,171100.0
2011-10-12 11:00:00,44.79,44.9,44.74,44.79,142200.0,27.4013,27.4686,27.3707,27.4013,142200.0
2011-10-12 11:30:00,44.79,44.93,44.75,44.82,93800.0,27.4013,27.487,27.3769,27.4197,93800.0
2011-10-12 12:00:00,44.81,44.89,44.78,44.88,30900.0,27.4136,27.4625,27.3952,27.4564,30900.0
2011-10-12 12:30:00,44.89,44.99,44.86,44.98,29800.0,27.4625,27.5237,27.4442,27.5176,29800.0
2011-10-12 13:00:00,45.0,45.1,44.94,44.97,48700.0,27.5298,27.591,27.4931,27.5115,48700.0
2011-10-12 13:30:00,44.98,45.09,44.96,45.01,31300.0,27.5176,27.5849,27.5053,27.5359,31300.0
2011-10-12 14:00:00,45.02,45.11,44.94,45.07,77800.0,27.542,27.5971,27.4931,27.5726,77800.0
2011-10-12 14:30:00,45.06,45.17,44.89,44.9,88600.0,27.5665,27.6338,27.4625,27.4686,88600.0
2011-10-12 15:00:00,44.92,44.94,44.78,44.92,74200.0,27.4809,27.4931,27.3952,27.4809,74200.0
2011-10-12 15:30:00,44.91,44.99,44.72,44.76,291700.0,27.4747,27.5237,27.3585,27.383,291700.0
2011-10-13 09:30:00,44.34,44.34,43.91,43.99,89600.0,27.126,27.126,26.863,26.9119,89600.0
2011-10-13 10:00:00,43.98,44.12,43.88,44.08,113500.0,26.9058,26.9914,26.8446,26.967,113500.0
2011-10-13 10:30:00,44.07,44.19,43.91,43.94,73400.0,26.9609,27.0343,26.863,26.8813,73400.0
2011-10-13 11:00:00,43.92,44.15,43.86,44.1,160000.0,26.8691,27.0098,26.8324,26.9792,160000.0
2011-10-13 11:30:00,44.08,44.34,44.06,44.26,64600.0,26.967,27.126,26.9547,27.0771,64600.0
2011-10-13 12:00:00,44.27,44.36,44.17,44.17,28500.0,27.0832,27.1383,27.022,27.022,28500.0
2011-10-13 12:30:00,44.18,44.29,44.11,44.26,58100.0,27.0282,27.0954,26.9853,27.0771,58100.0
2011-10-13 13:00:00,44.26,44.47,44.17,44.46,65900.0,27.0771,27.2056,27.022,27.1994,65900.0
2011-10-13 13:30:00,44.49,44.55,44.42,44.42,81800.0,27.2178,27.2545,27.175,27.175,81800.0
2011-10-13 14:00:00,44.44,44.49,44.33,44.38,40800.0,27.1872,27.2178,27.1199,27.1505,40800.0
2011-10-13 14:30:00,44.37,44.61,44.36,44.53,70200.0,27.1444,27.2912,27.1383,27.2423,70200.0
2011-10-13 15:00:00,44.53,44.68,44.44,44.44,94600.0,27.2423,27.334,27.1872,27.1872,94600.0
2011-10-13 15:30:00,44.43,44.64,44.37,44.57,191900.0,27.1811,27.3096,27.1444,27.2667,191900.0
2011-10-14 09:30:00,45.26,45.42,45.17,45.25,81500.0,27.6889,27.7868,27.6338,27.6827,81500.0
2011-10-14 10:00:00,45.23,45.33,45.01,45.01,79600.0,27.6705,27.7317,27.5359,27.5359,79600.0
2011-10-14 10:30:00,45.05,45.16,44.96,45.1,59400.0,27.5604,27.6277,27.5053,27.591,59400.0
2011-10-14 11:00:00,45.11,45.12,44.84,44.85,73000.0,27.5971,27.6032,27.4319,27.438,73000.0
2011-10-14 11:30:00,44.9,45.02,44.9,44.98,33900.0,27.4686,27.542,27.4686,27.5176,33900.0
2011-10-14 12:00:00,44.98,45.01,44.88,44.92,37800.0,27.5176,27.5359,27.4564,27.4809,37800.0
2011-10-14 12:30:00,44.97,45.01,44.94,44.96,6700.0,27.5115,27.5359,27.4931,27.5053,6700.0
2011-10-14 13:00:00,44.97,45.14,44.96,45.08,162900.0,27.5115,27.6155,27.5053,27.5787,162900.0
2011-10-14 13:30:00,45.06,45.21,45.06,45.19,165700.0,27.5665,27.6583,27.5665,27.646,165700.0
2011-10-14 14:00:00,45.17,45.18,45.06,45.13,37900.0,27.6338,27.6399,27.5665,27.6093,37900.0
2011-10-14 14:30:00,45.1,45.15,45.05,45.13,31700.0,27.591,27.6216,27.5604,27.6093,31700.0
2011-10-14 15:00:00,45.17,45.2,45.11,45.19,14600.0,27.6338,27.6522,27.5971,27.646,14600.0
2011-10-14 15:30:00,45.19,45.36,45.12,45.34,320600.0,27.646,27.75,27.6032,27.7378,320600.0
2011-10-17 09:30:00,44.77,44.83,44.37,44.37,131500.0,27.3891,27.4258,27.1444,27.1444,131500.0
2011-10-17 10:00:00,44.37,44.38,44.11,44.11,88400.0,27.1444,27.1505,26.9853,26.9853,88400.0
2011-10-17 10:30:00,44.11,44.33,44.02,44.29,67000.0,26.9853,27.1199,26.9303,27.0954,67000.0
2011-10-17 11:00:00,44.29,44.32,44.19,44.26,67700.0,27.0954,27.1138,27.0343,27.0771,67700.0
2011-10-17 11:30:00,44.24,44.32,44.2,44.21,116700.0,27.0649,27.1138,27.0404,27.0465,116700.0
2011-10-17 12:00:00,44.2,44.24,44.1,44.21,63900.0,27.0404,27.0649,26.9792,27.0465,63900.0
2011-10-17 12:30:00,44.2,44.24,44.09,44.12,42400.0,27.0404,27.0649,26.9731,26.9914,42400.0
2011-10-17 13:00:00,44.11,44.19,44.07,44.14,103100.0,26.9853,27.0343,26.9609,27.0037,103100.0
2011-10-17 13:30:00,44.14,44.16,43.99,44.06,63200.0,27.0037,27.0159,26.9119,26.9547,63200.0
2011-10-17 14:00:00,44.06,44.08,43.9,43.95,90000.0,26.9547,26.967,26.8569,26.8874,90000.0
2011-10-17 14:30:00,43.94,43.95,43.8,43.95,78900.0,26.8813,26.8874,26.7957,26.8874,78900.0
2011-10-17 15:00:00,43.96,44.04,43.94,43.98,61500.0,26.8936,26.9425,26.8813,26.9058,61500.0
2011-10-17 15:30:00,43.99,44.04,43.77,43.84,494300.0,26.9119,26.9425,26.7773,26.8201,494300.0
2011-10-18 09:30:00,43.92,43.95,43.36,43.5,111000.0,26.8691,26.8874,26.5265,26.6121,111000.0
2011-10-18 10:00:00,43.5,43.75,43.27,43.74,131200.0,26.6121,26.7651,26.4714,26.759,131200.0
2011-10-18 10:30:00,43.76,43.97,43.67,43.83,81900.0,26.7712,26.8997,26.7161,26.814,81900.0
2011-10-18 11:00:00,43.82,43.89,43.66,43.71,65600.0,26.8079,26.8507,26.71,26.7406,65600.0
2011-10-18 11:30:00,43.72,44.07,43.72,44.06,108500.0,26.7467,26.9609,26.7467,26.9547,108500.0
2011-10-18 12:00:00,44.02,44.05,43.91,43.98,33300.0,26.9303,26.9486,26.863,26.9058,33300.0
2011-10-18 12:30:00,43.98,44.23,43.96,44.23,39900.0,26.9058,27.0587,26.8936,27.0587,39900.0
2011-10-18 13:00:00,44.24,44.27,44.04,44.09,15600.0,27.0649,27.0832,26.9425,26.9731,15600.0
2011-10-18 13:30:00,44.09,44.24,44.09,44.15,49100.0,26.9731,27.0649,26.9731,27.0098,49100.0
2011-10-18 14:00:00,44.19,44.26,44.14,44.2,22100.0,27.0343,27.0771,27.0037,27.0404,22100.0
2011-10-18 14:30:00,44.21,44.27,44.08,44.19,35500.0,27.0465,27.0832,26.967,27.0343,35500.0
2011-10-18 15:00:00,44.2,44.96,44.2,44.69,270100.0,27.0404,27.5053,27.0404,27.3402,270100.0
2011-10-18 15:30:00,44.67,44.87,44.54,44.71,552400.0,27.3279,27.4503,27.2484,27.3524,552400.0
2011-10-19 09:30:00,44.42,44.55,44.27,44.38,76400.0,27.175,27.2545,27.0832,27.1505,76400.0
2011-10-19 10:00:00,44.41,44.56,44.22,44.56,16900.0,27.1689,27.2606,27.0526,27.2606,16900.0
2011-10-19 10:30:00,44.55,44.57,44.37,44.47,20800.0,27.2545,27.2667,27.1444,27.2056,20800.0
2011-10-19 11:00:00,44.43,44.45,44.3,44.42,15700.0,27.1811,27.1933,27.1016,27.175,15700.0
2011-10-19 11:30:00,44.37,44.5,44.3,44.3,14600.0,27.1444,27.2239,27.1016,27.1016,14600.0
2011-10-19 12:00:00,44.3,44.35,44.23,44.33,10900.0,27.1016,27.1322,27.0587,27.1199,10900.0
2011-10-19 12:30:00,44.31,44.4,44.26,44.37,26700.0,27.1077,27.1627,27.0771,27.1444,26700.0
2011-10-19 13:00:00,44.37,44.46,44.37,44.38,21600.0,27.1444,27.1994,27.1444,27.1505,21600.0
2011-10-19 13:30:00,44.37,44.38,44.17,44.29,25100.0,27.1444,27.1505,27.022,27.0954,25100.0
2011-10-19 14:00:00,44.28,44.3,43.85,43.86,58600.0,27.0893,27.1016,26.8263,26.8324,58600.0
2011-10-19 14:30:00,43.85,44.0,43.79,43.81,108000.0,26.8263,26.918,26.7896,26.8018,108000.0
2011-10-19 15:00:00,43.83,43.89,43.67,43.73,48000.0,26.814,26.8507,26.7161,26.7529,48000.0
2011-10-19 15:30:00,43.73,43.92,43.65,43.68,472600.0,26.7529,26.8691,26.7039,26.7223,472600.0
2011-10-20 09:30:00,43.98,44.01,43.75,43.8,197600.0,26.9058,26.9241,26.7651,26.7957,197600.0
2011-10-20 10:00:00,43.82,44.04,43.69,43.75,123100.0,26.8079,26.9425,26.7284,26.7651,123100.0
2011-10-20 10:30:00,43.82,43.87,43.42,43.44,141500.0,26.8079,26.8385,26.5632,26.5754,141500.0
2011-10-20 11:00:00,43.4,43.5,43.22,43.36,95900.0,26.551,26.6121,26.4408,26.5265,95900.0
2011-10-20 11:30:00,43.37,43.5,43.21,43.32,247500.0,26.5326,26.6121,26.4347,26.502,247500.0
2011-10-20 12:00:00,43.34,43.39,43.16,43.27,140900.0,26.5143,26.5448,26.4041,26.4714,140900.0
2011-10-20 12:30:00,43.29,43.55,43.28,43.54,113900.0,26.4837,26.6427,26.4776,26.6366,113900.0
2011-10-20 13:00:00,43.54,43.84,43.46,43.71,100300.0,26.6366,26.8201,26.5877,26.7406,100300.0
2011-10-20 13:30:00,43.75,43.82,43.56,43.66,72300.0,26.7651,26.8079,26.6489,26.71,72300.0
2011-10-20 14:00:00,43.67,43.78,43.54,43.75,57700.0,26.7161,26.7834,26.6366,26.7651,57700.0
2011-10-20 14:30:00,43.75,44.09,43.71,43.96,82200.0,26.7651,26.9731,26.7406,26.8936,82200.0
2011-10-20 15:00:00,43.93,44.03,43.77,43.84,44600.0,26.8752,26.9364,26.7773,26.8201,44600.0
2011-10-20 15:30:00,43.83,43.99,43.78,43.88,248800.0,26.814,26.9119,26.7834,26.8446,248800.0
2011-10-21 09:30:00,44.82,45.04,44.72,44.95,142400.0,27.4197,27.5543,27.3585,27.4992,142400.0
2011-10-21 10:00:00,44.95,45.14,44.86,45.14,161900.0,27.4992,27.6155,27.4442,27.6155,161900.0
2011-10-21 10:30:00,45.14,45.19,44.96,45.14,64500.0,27.6155,27.646,27.5053,27.6155,64500.0
2011-10-21 11:00:00,45.13,45.15,44.99,45.13,42400.0,27.6093,27.6216,27.5237,27.6093,42400.0
2011-10-21 11:30:00,45.14,45.17,45.06,45.09,53400.0,27.6155,27.6338,27.5665,27.5849,53400.0
2011-10-21 12:00:00,45.08,45.1,45.02,45.06,24800.0,27.5787,27.591,27.542,27.5665,24800.0
2011-10-21 12:30:00,45.08,45.08,44.99,44.99,33400.0,27.5787,27.5787,27.5237,27.5237,33400.0
2011-10-21 13:00:00,44.99,44.99,44.79,44.83,58600.0,27.5237,27.5237,27.4013,27.4258,58600.0
2011-10-21 13:30:00,44.84,44.9,44.81,44.83,35000.0,27.4319,27.4686,27.4136,27.4258,35000.0
2011-10-21 14:00:00,44.83,44.99,44.79,44.96,65800.0,27.4258,27.5237,27.4013,27.5053,65800.0
2011-10-21 14:30:00,44.96,45.04,44.89,45.02,82100.0,27.5053,27.5543,27.4625,27.542,82100.0
2011-10-21 15:00:00,45.02,45.07,45.01,45.03,43100.0,27.542,27.5726,27.5359,27.5482,43100.0
2011-10-21 15:30:00,45.03,45.35,44.97,45.31,458200.0,27.5482,27.7439,27.5115,27.7195,458200.0
2011-10-24 09:30:00,45.16,45.4,45.09,45.32,109400.0,27.6277,27.7745,27.5849,27.7256,109400.0
2011-10-24 10:00:00,45.32,45.74,45.25,45.72,175900.0,27.7256,27.9825,27.6827,27.9703,175900.0
2011-10-24 10:30:00,45.72,45.8,45.65,45.72,83500.0,27.9703,28.0192,27.9275,27.9703,83500.0
2011-10-24 11:00:00,45.72,45.97,45.72,45.93,174100.0,27.9703,28.1232,27.9703,28.0988,174100.0
2011-10-24 11:30:00,45.94,45.95,45.85,45.89,50800.0,28.1049,28.111,28.0498,28.0743,50800.0
2011-10-24 12:00:00,45.89,45.95,45.86,45.93,59600.0,28.0743,28.111,28.0559,28.0988,59600.0
2011-10-24 12:30:00,45.95,45.95,45.81,45.89,22400.0,28.111,28.111,28.0253,28.0743,22400.0
2011-10-24 13:00:00,45.9,45.97,45.86,45.93,11400.0,28.0804,28.1232,28.0559,28.0988,11400.0
2011-10-24 13:30:00,45.92,46.06,45.91,46.01,37100.0,28.0926,28.1783,28.0865,28.1477,37100.0
2011-10-24 14:00:00,46.03,46.03,45.88,45.97,33400.0,28.1599,28.1599,28.0682,28.1232,33400.0
2011-10-24 14:30:00,46.0,46.01,45.94,46.0,32000.0,28.1416,28.1477,28.1049,28.1416,32000.0
2011-10-24 15:00:00,46.01,46.06,45.75,45.76,91800.0,28.1477,28.1783,27.9886,27.9948,91800.0
2011-10-24 15:30:00,45.77,46.05,45.76,46.01,326700.0,28.0009,28.1722,27.9948,28.1477,326700.0
2011-10-25 09:30:00,45.76,45.77,44.97,45.36,306200.0,27.9948,28.0009,27.5115,27.75,306200.0
2011-10-25 10:00:00,45.35,45.6,45.08,45.55,107000.0,27.7439,27.8969,27.5787,27.8663,107000.0
2011-10-25 10:30:00,45.55,45.69,45.4,45.45,84500.0,27.8663,27.9519,27.7745,27.8051,84500.0
2011-10-25 11:00:00,45.46,45.56,45.33,45.51,313400.0,27.8112,27.8724,27.7317,27.8418,313400.0
2011-10-25 11:30:00,45.52,45.66,45.47,45.62,44500.0,27.8479,27.9336,27.8173,27.9091,44500.0
2011-10-25 12:00:00,45.64,45.85,45.57,45.82,116000.0,27.9213,28.0498,27.8785,28.0315,116000.0
2011-10-25 12:30:00,45.82,45.86,45.65,45.67,43700.0,28.0315,28.0559,27.9275,27.9397,43700.0
2011-10-25 13:00:00,45.67,45.86,45.67,45.76,46700.0,27.9397,28.0559,27.9397,27.9948,46700.0
2011-10-25 13:30:00,45.71,45.74,45.65,45.71,38300.0,27.9642,27.9825,27.9275,27.9642,38300.0
2011-10-25 14:00:00,45.67,45.67,45.5,45.54,39300.0,27.9397,27.9397,27.8357,27.8602,39300.0
2011-10-25 14:30:00,45.51,45.65,45.46,45.64,49400.0,27.8418,27.9275,27.8112,27.9213,49400.0
2011-10-25 15:00:00,45.68,45.74,45.44,45.47,35600.0,27.9458,27.9825,27.799,27.8173,35600.0
2011-10-25 15:30:00,45.54,45.63,45.13,45.25,272600.0,27.8602,27.9152,27.6093,27.6827,272600.0
2011-10-26 09:30:00,46.09,46.24,45.73,45.82,100000.0,28.1966,28.2884,27.9764,28.0315,100000.0
2011-10-26 10:00:00,45.83,45.89,45.47,45.6,129200.0,28.0376,28.0743,27.8173,27.8969,129200.0
2011-10-26 10:30:00,45.59,45.59,44.86,45.04,183500.0,27.8908,27.8908,27.4442,27.5543,183500.0
2011-10-26 11:00:00,45.04,45.32,45.03,45.3,93600.0,27.5543,27.7256,27.5482,27.7133,93600.0
2011-10-26 11:30:00,45.3,45.5,45.28,45.36,22000.0,27.7133,27.8357,27.7011,27.75,22000.0
2011-10-26 12:00:00,45.36,45.44,45.3,45.4,33000.0,27.75,27.799,27.7133,27.7745,33000.0
2011-10-26 12:30:00,45.39,45.43,45.28,45.29,33400.0,27.7684,27.7929,27.7011,27.7072,33400.0
2011-10-26 13:00:00,45.28,45.41,45.2,45.41,63500.0,27.7011,27.7806,27.6522,27.7806,63500.0
2011-10-26 13:30:00,45.43,45.86,45.41,45.75,94600.0,27.7929,28.0559,27.7806,27.9886,94600.0
2011-10-26 14:00:00,45.76,45.97,45.7,45.84,100900.0,27.9948,28.1232,27.958,28.0437,100900.0
2011-10-26 14:30:00,45.83,46.03,45.78,45.87,60900.0,28.0376,28.1599,28.007,28.062,60900.0
2011-10-26 15:00:00,45.9,46.0,45.82,45.95,74400.0,28.0804,28.1416,28.0315,28.111,74400.0
2011-10-26 15:30:00,45.94,46.06,45.88,46.02,280700.0,28.1049,28.1783,28.0682,28.1538,280700.0
2011-10-27 09:30:00,48.15,48.27,47.93,47.93,315300.0,29.4569,29.5303,29.3223,29.3223,315300.0
2011-10-27 10:00:00,47.91,47.97,47.74,47.77,153200.0,29.3101,29.3468,29.2061,29.2244,153200.0
2011-10-27 10:30:00,47.81,48.03,47.72,48.01,287100.0,29.2489,29.3835,29.1938,29.3712,287100.0
2011-10-27 11:00:00,47.99,48.15,47.93,48.15,228300.0,29.359,29.4569,29.3223,29.4569,228300.0
2011-10-27 11:30:00,48.16,48.48,48.14,48.45,324500.0,29.463,29.6588,29.4508,29.6404,324500.0
2011-10-27 12:00:00,48.46,48.68,48.46,48.57,243000.0,29.6465,29.7811,29.6465,29.7138,243000.0
2011-10-27 12:30:00,48.56,48.63,48.51,48.54,154300.0,29.7077,29.7505,29.6771,29.6955,154300.0
2011-10-27 13:00:00,48.54,48.65,48.51,48.6,177100.0,29.6955,29.7628,29.6771,29.7322,177100.0
2011-10-27 13:30:00,48.6,48.84,48.59,48.83,178200.0,29.7322,29.879,29.7261,29.8729,178200.0
2011-10-27 14:00:00,48.84,48.95,48.75,48.88,109000.0,29.879,29.9463,29.824,29.9035,109000.0
2011-10-27 14:30:00,48.87,48.95,48.8,48.84,121500.0,29.8974,29.9463,29.8545,29.879,121500.0
2011-10-27 15:00:00,48.86,49.0,48.82,48.88,179100.0,29.8913,29.9769,29.8668,29.9035,179100.0
2011-10-27 15:30:00,48.88,48.93,48.59,48.74,1261900.0,29.9035,29.9341,29.7261,29.8178,1261900.0
2011-10-28 09:30:00,48.0,48.22,47.88,48.08,365000.0,29.3651,29.4997,29.2917,29.4141,365000.0
2011-10-28 10:00:00,48.07,48.08,47.8,47.9,113200.0,29.4079,29.4141,29.2428,29.3039,113200.0
2011-10-28 10:30:00,47.88,48.11,47.85,48.07,214400.0,29.2917,29.4324,29.2734,29.4079,214400.0
2011-10-28 11:00:00,48.07,48.22,48.01,48.03,79900.0,29.4079,29.4997,29.3712,29.3835,79900.0
2011-10-28 11:30:00,48.03,48.12,47.9,47.93,103800.0,29.3835,29.4385,29.3039,29.3223,103800.0
2011-10-28 12:00:00,47.92,48.03,47.89,47.92,46400.0,29.3162,29.3835,29.2978,29.3162,46400.0
2011-10-28 12:30:00,47.9,48.01,47.9,48.0,24000.0,29.3039,29.3712,29.3039,29.3651,24000.0
2011-10-28 13:00:00,48.0,48.1,47.92,48.06,30400.0,29.3651,29.4263,29.3162,29.4018,30400.0
2011-10-28 13:30:00,48.07,48.07,47.95,48.03,30500.0,29.4079,29.4079,29.3345,29.3835,30500.0
2011-10-28 14:00:00,48.01,48.05,47.93,48.01,34000.0,29.3712,29.3957,29.3223,29.3712,34000.0
2011-10-28 14:30:00,48.02,48.07,47.87,47.89,69000.0,29.3774,29.4079,29.2856,29.2978,69000.0
2011-10-28 15:00:00,47.91,48.01,47.89,47.96,34700.0,29.3101,29.3712,29.2978,29.3407,34700.0
2011-10-28 15:30:00,47.95,48.15,47.9,48.08,408300.0,29.3345,29.4569,29.3039,29.4141,408300.0
2011-10-31 09:30:00,47.0,47.06,46.77,46.81,234100.0,28.7534,28.7901,28.6126,28.6371,234100.0
2011-10-31 10:00:00,46.8,46.94,46.71,46.8,187400.0,28.631,28.7166,28.5759,28.631,187400.0
2011-10-31 10:30:00,46.79,46.94,46.76,46.76,78000.0,28.6249,28.7166,28.6065,28.6065,78000.0
2011-10-31 11:00:00,46.76,46.84,46.55,46.56,94800.0,28.6065,28.6555,28.4781,28.4842,94800.0
2011-10-31 11:30:00,46.55,46.71,46.53,46.65,88600.0,28.4781,28.5759,28.4658,28.5392,88600.0
2011-10-31 12:00:00,46.65,46.68,46.26,46.26,121000.0,28.5392,28.5576,28.3006,28.3006,121000.0
2011-10-31 12:30:00,46.26,46.36,46.17,46.35,152100.0,28.3006,28.3618,28.2456,28.3557,152100.0
2011-10-31 13:00:00,46.35,46.43,46.26,46.34,450900.0,28.3557,28.4046,28.3006,28.3496,450900.0
2011-10-31 13:30:00,46.35,46.56,46.34,46.5,151800.0,28.3557,28.4842,28.3496,28.4475,151800.0
2011-10-31 14:00:00,46.5,46.52,46.39,46.46,124200.0,28.4475,28.4597,28.3802,28.423,124200.0
2011-10-31 14:30:00,46.46,46.48,46.32,46.4,101700.0,28.423,28.4352,28.3373,28.3863,101700.0
2011-10-31 15:00:00,46.4,46.4,46.02,46.02,131100.0,28.3863,28.3863,28.1538,28.1538,131100.0
2011-10-31 15:30:00,46.02,46.09,45.7,45.71,641400.0,28.1538,28.1966,27.958,27.9642,641400.0
2011-11-01 09:30:00,43.42,43.81,43.28,43.81,300800.0,26.5632,26.8018,26.4776,26.8018,300800.0
2011-11-01 10:00:00,43.76,44.05,43.58,44.03,159800.0,26.7712,26.9486,26.6611,26.9364,159800.0
2011-11-01 10:30:00,44.01,44.21,43.8,43.83,182000.0,26.9241,27.0465,26.7957,26.814,182000.0
2011-11-01 11:00:00,43.84,43.96,43.74,43.8,99100.0,26.8201,26.8936,26.759,26.7957,99100.0
2011-11-01 11:30:00,43.81,43.85,43.54,43.75,192900.0,26.8018,26.8263,26.6366,26.7651,192900.0
2011-11-01 12:00:00,43.74,43.91,43.56,43.82,159200.0,26.759,26.863,26.6489,26.8079,159200.0
2011-11-01 12:30:00,43.8,44.05,43.74,43.77,104400.0,26.7957,26.9486,26.759,26.7773,104400.0
2011-11-01 13:00:00,43.77,44.16,43.71,44.1,122200.0,26.7773,27.0159,26.7406,26.9792,122200.0
2011-11-01 13:30:00,44.1,44.44,44.07,44.19,147400.0,26.9792,27.1872,26.9609,27.0343,147400.0
2011-11-01 14:00:00,44.16,44.46,44.11,44.4,125600.0,27.0159,27.1994,26.9853,27.1627,125600.0
2011-11-01 14:30:00,44.38,44.46,44.1,44.15,106800.0,27.1505,27.1994,26.9792,27.0098,106800.0
2011-11-01 15:00:00,44.15,44.2,43.96,44.1,117800.0,27.0098,27.0404,26.8936,26.9792,117800.0
2011-11-01 15:30:00,44.09,44.34,43.76,43.84,912800.0,26.9731,27.126,26.7712,26.8201,912800.0
2011-11-02 09:30:00,44.37,44.49,44.23,44.34,75400.0,27.1444,27.2178,27.0587,27.126,75400.0
2011-11-02 10:00:00,44.35,44.4,44.18,44.35,102400.0,27.1322,27.1627,27.0282,27.1322,102400.0
2011-11-02 10:30:00,44.35,44.75,44.25,44.65,140100.0,27.1322,27.3769,27.071,27.3157,140100.0
2011-11-02 11:00:00,44.67,44.84,44.67,44.74,92300.0,27.3279,27.4319,27.3279,27.3707,92300.0
2011-11-02 11:30:00,44.75,44.8,44.64,44.67,84500.0,27.3769,27.4075,27.3096,27.3279,84500.0
2011-11-02 12:00:00,44.67,44.7,44.5,44.66,81500.0,27.3279,27.3463,27.2239,27.3218,81500.0
2011-11-02 12:30:00,44.7,44.73,44.39,44.39,107800.0,27.3463,27.3646,27.1566,27.1566,107800.0
2011-11-02 13:00:00,44.38,44.4,44.14,44.26,152700.0,27.1505,27.1627,27.0037,27.0771,152700.0
2011-11-02 13:30:00,44.26,44.46,44.25,44.31,81100.0,27.0771,27.1994,27.071,27.1077,81100.0
2011-11-02 14:00:00,44.3,44.5,44.21,44.31,123900.0,27.1016,27.2239,27.0465,27.1077,123900.0
2011-11-02 14:30:00,44.32,44.57,44.27,44.52,97700.0,27.1138,27.2667,27.0832,27.2362,97700.0
2011-11-02 15:00:00,44.53,44.71,44.44,44.6,108100.0,27.2423,27.3524,27.1872,27.2851,108100.0
2011-11-02 15:30:00,44.6,44.66,44.42,44.54,368500.0,27.2851,27.3218,27.175,27.2484,368500.0
2011-11-03 09:30:00,45.46,45.52,44.89,44.95,222300.0,27.8112,27.8479,27.4625,27.4992,222300.0
2011-11-03 10:00:00,44.96,45.17,44.66,45.1,71400.0,27.5053,27.6338,27.3218,27.591,71400.0
2011-11-03 10:30:00,45.08,45.57,45.08,45.37,28300.0,27.5787,27.8785,27.5787,27.7562,28300.0
2011-11-03 11:00:00,45.31,45.57,45.19,45.56,49100.0,27.7195,27.8785,27.646,27.8724,49100.0
2011-11-03 11:30:00,45.53,45.55,45.33,45.34,11900.0,27.854,27.8663,27.7317,27.7378,11900.0
2011-11-03 12:00:00,45.36,45.58,45.35,45.58,17200.0,27.75,27.8846,27.7439,27.8846,17200.0
2011-11-03 12:30:00,45.59,45.71,45.35,45.65,36600.0,27.8908,27.9642,27.7439,27.9275,36600.0
2011-11-03 13:00:00,45.66,45.92,45.57,45.81,61100.0,27.9336,28.0926,27.8785,28.0253,61100.0
2011-11-03 13:30:00,45.77,46.05,45.74,45.86,576300.0,28.0009,28.1722,27.9825,28.0559,576300.0
2011-11-03 14:00:00,45.88,46.0,45.83,45.87,132100.0,28.0682,28.1416,28.0376,28.062,132100.0
2011-11-03 14:30:00,45.85,45.94,45.8,45.89,13700.0,28.0498,28.1049,28.0192,28.0743,13700.0
2011-11-03 15:00:00,45.88,46.03,45.88,46.0,40900.0,28.0682,28.1599,28.0682,28.1416,40900.0
2011-11-03 15:30:00,46.0,46.06,45.88,45.97,510000.0,28.1416,28.1783,28.0682,28.1232,510000.0
2011-11-04 09:30:00,45.22,45.39,44.99,45.03,72500.0,27.6644,27.7684,27.5237,27.5482,72500.0
2011-11-04 10:00:00,45.04,45.11,44.73,44.8,122800.0,27.5543,27.5971,27.3646,27.4075,122800.0
2011-11-04 10:30:00,44.79,44.9,44.63,44.9,70400.0,27.4013,27.4686,27.3034,27.4686,70400.0
2011-11-04 11:00:00,44.9,45.02,44.7,44.9,63500.0,27.4686,27.542,27.3463,27.4686,63500.0
2011-11-04 11:30:00,44.88,45.0,44.77,44.98,39700.0,27.4564,27.5298,27.3891,27.5176,39700.0
2011-11-04 12:00:00,44.99,45.09,44.92,45.03,27300.0,27.5237,27.5849,27.4809,27.5482,27300.0
2011-11-04 12:30:00,45.05,45.05,44.82,44.94,33900.0,27.5604,27.5604,27.4197,27.4931,33900.0
2011-11-04 13:00:00,44.93,45.26,44.93,45.2,43300.0,27.487,27.6889,27.487,27.6522,43300.0
2011-11-04 13:30:00,45.21,45.42,45.15,45.26,61200.0,27.6583,27.7868,27.6216,27.6889,61200.0
2011-11-04 14:00:00,45.29,45.39,45.25,45.36,24300.0,27.7072,27.7684,27.6827,27.75,24300.0
2011-11-04 14:30:00,45.36,45.38,45.16,45.19,27200.0,27.75,27.7623,27.6277,27.646,27200.0
2011-11-04 15:00:00,45.21,45.23,45.04,45.1,39300.0,27.6583,27.6705,27.5543,27.591,39300.0
2011-11-04 15:30:00,45.09,45.27,45.03,45.09,419100.0,27.5849,27.695,27.5482,27.5849,419100.0
2011-11-07 09:30:00,44.96,45.3,44.87,45.21,181700.0,27.5053,27.7133,27.4503,27.6583,181700.0
2011-11-07 10:00:00,45.24,45.25,44.9,44.93,156800.0,27.6766,27.6827,27.4686,27.487,156800.0
2011-11-07 10:30:00,44.91,44.96,44.61,44.69,93700.0,27.4747,27.5053,27.2912,27.3402,93700.0
2011-11-07 11:00:00,44.65,44.86,44.64,44.72,119600.0,27.3157,27.4442,27.3096,27.3585,119600.0
2011-11-07 11:30:00,44.72,44.78,44.67,44.69,51800.0,27.3585,27.3952,27.3279,27.3402,51800.0
2011-11-07 12:00:00,44.68,44.79,44.56,44.58,71200.0,27.334,27.4013,27.2606,27.2729,71200.0
2011-11-07 12:30:00,44.58,44.7,44.55,44.69,35300.0,27.2729,27.3463,27.2545,27.3402,35300.0
2011-11-07 13:00:00,44.69,44.78,44.6,44.78,42900.0,27.3402,27.3952,27.2851,27.3952,42900.0
2011-11-07 13:30:00,44.78,44.98,44.73,44.92,22200.0,27.3952,27.5176,27.3646,27.4809,22200.0
2011-11-07 14:00:00,44.96,45.05,44.87,44.98,43500.0,27.5053,27.5604,27.4503,27.5176,43500.0
2011-11-07 14:30:00,44.98,45.11,44.94,45.11,23800.0,27.5176,27.5971,27.4931,27.5971,23800.0
2011-11-07 15:00:00,45.1,45.2,45.03,45.03,54200.0,27.591,27.6522,27.5482,27.5482,54200.0
2011-11-07 15:30:00,45.03,45.2,45.03,45.15,101400.0,27.5482,27.6522,27.5482,27.6216,101400.0
2011-11-08 09:30:00,45.61,45.91,45.6,45.91,72200.0,27.903,28.0865,27.8969,28.0865,72200.0
2011-11-08 10:00:00,45.93,45.95,45.31,45.34,152100.0,28.0988,28.111,27.7195,27.7378,152100.0
2011-11-08 10:30:00,45.35,45.54,45.29,45.47,55000.0,27.7439,27.8602,27.7072,27.8173,55000.0
2011-11-08 11:00:00,45.44,45.5,45.15,45.33,66000.0,27.799,27.8357,27.6216,27.7317,66000.0
2011-11-08 11:30:00,45.33,45.33,45.19,45.24,42100.0,27.7317,27.7317,27.646,27.6766,42100.0
2011-11-08 12:00:00,45.25,45.37,45.18,45.33,42200.0,27.6827,27.7562,27.6399,27.7317,42200.0
2011-11-08 12:30:00,45.34,45.37,45.24,45.3,34600.0,27.7378,27.7562,27.6766,27.7133,34600.0
2011-11-08 13:00:00,45.31,45.42,45.18,45.37,38700.0,27.7195,27.7868,27.6399,27.7562,38700.0
2011-11-08 13:30:00,45.4,45.9,45.37,45.83,101600.0,27.7745,28.0804,27.7562,28.0376,101600.0
2011-11-08 14:00:00,45.86,45.94,45.68,45.93,74100.0,28.0559,28.1049,27.9458,28.0988,74100.0
2011-11-08 14:30:00,45.93,45.96,45.85,45.95,81700.0,28.0988,28.1171,28.0498,28.111,81700.0
2011-11-08 15:00:00,45.92,46.05,45.82,46.02,101600.0,28.0926,28.1722,28.0315,28.1538,101600.0
2011-11-08 15:30:00,46.01,46.1,45.97,46.07,475200.0,28.1477,28.2028,28.1232,28.1844,475200.0
2011-11-09 09:30:00,43.86,43.95,43.43,43.56,173900.0,26.8324,26.8874,26.5693,26.6489,173900.0
2011-11-09 10:00:00,43.57,43.84,43.56,43.58,174400.0,26.655,26.8201,26.6489,26.6611,174400.0
2011-11-09 10:30:00,43.6,43.89,43.48,43.75,132600.0,26.6733,26.8507,26.5999,26.7651,132600.0
2011-11-09 11:00:00,43.78,43.97,43.69,43.87,68600.0,26.7834,26.8997,26.7284,26.8385,68600.0
2011-11-09 11:30:00,43.87,44.0,43.79,43.92,77000.0,26.8385,26.918,26.7896,26.8691,77000.0
2011-11-09 12:00:00,43.93,43.94,43.75,43.77,55600.0,26.8752,26.8813,26.7651,26.7773,55600.0
2011-11-09 12:30:00,43.76,43.84,43.72,43.83,28700.0,26.7712,26.8201,26.7467,26.814,28700.0
2011-11-09 13:00:00,43.84,43.89,43.61,43.67,65700.0,26.8201,26.8507,26.6794,26.7161,65700.0
2011-11-09 13:30:00,43.67,43.67,43.3,43.37,81800.0,26.7161,26.7161,26.4898,26.5326,81800.0
2011-11-09 14:00:00,43.37,43.37,43.0,43.1,199600.0,26.5326,26.5326,26.3063,26.3674,199600.0
2011-11-09 14:30:00,43.09,43.22,43.0,43.15,101600.0,26.3613,26.4408,26.3063,26.398,101600.0
2011-11-09 15:00:00,43.13,43.38,43.1,43.28,80100.0,26.3858,26.5387,26.3674,26.4776,80100.0
2011-11-09 15:30:00,43.26,43.27,42.97,43.02,945100.0,26.4653,26.4714,26.2879,26.3185,945100.0
2011-11-10 09:30:00,44.04,44.16,43.6,43.62,266900.0,26.9425,27.0159,26.6733,26.6856,266900.0
2011-11-10 10:00:00,43.62,43.81,43.41,43.49,190800.0,26.6856,26.8018,26.5571,26.606,190800.0
2011-11-10 10:30:00,43.47,43.51,43.24,43.45,123200.0,26.5938,26.6183,26.4531,26.5816,123200.0
2011-11-10 11:00:00,43.45,43.6,43.42,43.51,117800.0,26.5816,26.6733,26.5632,26.6183,117800.0
2011-11-10 11:30:00,43.51,43.89,43.45,43.73,137500.0,26.6183,26.8507,26.5816,26.7529,137500.0
2011-11-10 12:00:00,43.76,43.79,43.64,43.67,62500.0,26.7712,26.7896,26.6978,26.7161,62500.0
2011-11-10 12:30:00,43.68,43.8,43.54,43.77,86900.0,26.7223,26.7957,26.6366,26.7773,86900.0
2011-11-10 13:00:00,43.77,44.01,43.76,43.88,86000.0,26.7773,26.9241,26.7712,26.8446,86000.0
2011-11-10 13:30:00,43.88,43.94,43.79,43.87,106500.0,26.8446,26.8813,26.7896,26.8385,106500.0
2011-11-10 14:00:00,43.88,43.89,43.66,43.69,59900.0,26.8446,26.8507,26.71,26.7284,59900.0
2011-11-10 14:30:00,43.69,43.78,43.58,43.58,65400.0,26.7284,26.7834,26.6611,26.6611,65400.0
2011-11-10 15:00:00,43.57,43.87,43.57,43.82,63500.0,26.655,26.8385,26.655,26.8079,63500.0
2011-11-10 15:30:00,43.83,43.87,43.72,43.78,340800.0,26.814,26.8385,26.7467,26.7834,340800.0
2011-11-11 09:30:00,44.6,44.8,44.57,44.7,150900.0,27.2851,27.4075,27.2667,27.3463,150900.0
2011-11-11 10:00:00,44.75,44.84,44.64,44.82,203300.0,27.3769,27.4319,27.3096,27.4197,203300.0
2011-11-11 10:30:00,44.83,45.12,44.83,45.06,389800.0,27.4258,27.6032,27.4258,27.5665,389800.0
2011-11-11 11:00:00,45.06,45.07,44.96,45.0,711400.0,27.5665,27.5726,27.5053,27.5298,711400.0
2011-11-11 11:30:00,45.03,45.14,45.01,45.02,63500.0,27.5482,27.6155,27.5359,27.542,63500.0
2011-11-11 12:00:00,45.03,45.08,44.95,44.99,35200.0,27.5482,27.5787,27.4992,27.5237,35200.0
2011-11-11 12:30:00,44.98,45.01,44.92,44.98,64000.0,27.5176,27.5359,27.4809,27.5176,64000.0
2011-11-11 13:00:00,45.0,45.12,44.99,45.01,34000.0,27.5298,27.6032,27.5237,27.5359,34000.0
2011-11-11 13:30:00,45.01,45.07,44.97,44.99,20400.0,27.5359,27.5726,27.5115,27.5237,20400.0
2011-11-11 14:00:00,45.01,45.09,45.01,45.07,58700.0,27.5359,27.5849,27.5359,27.5726,58700.0
2011-11-11 14:30:00,45.08,45.13,44.9,44.92,25000.0,27.5787,27.6093,27.4686,27.4809,25000.0
2011-11-11 15:00:00,44.93,44.95,44.83,44.93,40100.0,27.487,27.4992,27.4258,27.487,40100.0
2011-11-11 15:30:00,44.94,45.09,44.82,45.03,418100.0,27.4931,27.5849,27.4197,27.5482,418100.0
2011-11-14 09:30:00,44.41,44.49,44.02,44.17,110200.0,27.1689,27.2178,26.9303,27.022,110200.0
2011-11-14 10:00:00,44.15,44.36,44.07,44.25,159600.0,27.0098,27.1383,26.9609,27.071,159600.0
2011-11-14 10:30:00,44.28,44.35,44.08,44.27,73700.0,27.0893,27.1322,26.967,27.0832,73700.0
2011-11-14 11:00:00,44.29,44.46,44.25,44.28,74900.0,27.0954,27.1994,27.071,27.0893,74900.0
2011-11-14 11:30:00,44.26,44.31,43.98,44.06,91200.0,27.0771,27.1077,26.9058,26.9547,91200.0
2011-11-14 12:00:00,44.04,44.1,43.83,43.88,36700.0,26.9425,26.9792,26.814,26.8446,36700.0
2011-11-14 12:30:00,43.89,43.99,43.81,43.98,56200.0,26.8507,26.9119,26.8018,26.9058,56200.0
2011-11-14 13:00:00,43.97,44.02,43.89,44.02,25300.0,26.8997,26.9303,26.8507,26.9303,25300.0
2011-11-14 13:30:00,44.02,44.08,43.96,44.01,30400.0,26.9303,26.967,26.8936,26.9241,30400.0
2011-11-14 14:00:00,44.0,44.07,43.94,43.96,25300.0,26.918,26.9609,26.8813,26.8936,25300.0
2011-11-14 14:30:00,43.95,43.99,43.81,43.82,33500.0,26.8874,26.9119,26.8018,26.8079,33500.0
2011-11-14 15:00:00,43.85,44.06,43.85,44.03,26200.0,26.8263,26.9547,26.8263,26.9364,26200.0
2011-11-14 15:30:00,44.02,44.11,43.94,43.98,279800.0,26.9303,26.9853,26.8813,26.9058,279800.0
2011-11-15 09:30:00,43.75,44.11,43.7,43.97,228700.0,26.7651,26.9853,26.7345,26.8997,228700.0
2011-11-15 10:00:00,43.95,43.97,43.65,43.8,142900.0,26.8874,26.8997,26.7039,26.7957,142900.0
2011-11-15 10:30:00,43.8,43.92,43.65,43.66,256200.0,26.7957,26.8691,26.7039,26.71,256200.0
2011-11-15 11:00:00,43.66,43.85,43.58,43.66,108500.0,26.71,26.8263,26.6611,26.71,108500.0
2011-11-15 11:30:00,43.65,43.68,43.48,43.65,146900.0,26.7039,26.7223,26.5999,26.7039,146900.0
2011-11-15 12:00:00,43.66,43.92,43.65,43.88,69700.0,26.71,26.8691,26.7039,26.8446,69700.0
2011-11-15 12:30:00,43.89,44.02,43.86,43.97,74900.0,26.8507,26.9303,26.8324,26.8997,74900.0
2011-11-15 13:00:00,43.97,44.05,43.9,43.94,79800.0,26.8997,26.9486,26.8569,26.8813,79800.0
2011-11-15 13:30:00,43.95,44.12,43.95,44.04,94200.0,26.8874,26.9914,26.8874,26.9425,94200.0
2011-11-15 14:00:00,44.03,44.1,43.92,43.96,134000.0,26.9364,26.9792,26.8691,26.8936,134000.0
2011-11-15 14:30:00,43.96,44.06,43.94,43.99,62600.0,26.8936,26.9547,26.8813,26.9119,62600.0
2011-11-15 15:00:00,43.98,44.09,43.98,44.08,88200.0,26.9058,26.9731,26.9058,26.967,88200.0
2011-11-15 15:30:00,44.07,44.07,43.84,43.84,262800.0,26.9609,26.9609,26.8201,26.8201,262800.0
2011-11-16 09:30:00,43.44,43.62,43.31,43.54,180700.0,26.5754,26.6856,26.4959,26.6366,180700.0
2011-11-16 10:00:00,43.53,43.54,43.35,43.43,68400.0,26.6305,26.6366,26.5204,26.5693,68400.0
2011-11-16 10:30:00,43.42,43.72,43.38,43.68,61100.0,26.5632,26.7467,26.5387,26.7223,61100.0
2011-11-16 11:00:00,43.69,43.83,43.62,43.65,111000.0,26.7284,26.814,26.6856,26.7039,111000.0
2011-11-16 11:30:00,43.63,43.68,43.41,43.49,60500.0,26.6917,26.7223,26.5571,26.606,60500.0
2011-11-16 12:00:00,43.48,43.52,43.44,43.46,23400.0,26.5999,26.6244,26.5754,26.5877,23400.0
2011-11-16 12:30:00,43.46,43.62,43.44,43.52,29400.0,26.5877,26.6856,26.5754,26.6244,29400.0
2011-11-16 13:00:00,43.55,43.72,43.52,43.71,33000.0,26.6427,26.7467,26.6244,26.7406,33000.0
2011-11-16 13:30:00,43.71,43.86,43.68,43.74,46100.0,26.7406,26.8324,26.7223,26.759,46100.0
2011-11-16 14:00:00,43.74,43.79,43.62,43.67,28400.0,26.759,26.7896,26.6856,26.7161,28400.0
2011-11-16 14:30:00,43.67,43.76,43.55,43.59,76000.0,26.7161,26.7712,26.6427,26.6672,76000.0
2011-11-16 15:00:00,43.62,43.63,43.32,43.32,88000.0,26.6856,26.6917,26.502,26.502,88000.0
2011-11-16 15:30:00,43.31,43.31,42.97,42.98,516700.0,26.4959,26.4959,26.2879,26.294,516700.0
2011-11-17 09:30:00,43.2,43.26,42.85,43.05,397500.0,26.4286,26.4653,26.2145,26.3368,397500.0
2011-11-17 10:00:00,43.05,43.24,42.93,43.19,520000.0,26.3368,26.4531,26.2634,26.4225,520000.0
2011-11-17 10:30:00,43.2,43.34,43.03,43.16,450200.0,26.4286,26.5143,26.3246,26.4041,450200.0
2011-11-17 11:00:00,43.14,43.21,42.96,42.99,328100.0,26.3919,26.4347,26.2818,26.3001,328100.0
2011-11-17 11:30:00,42.99,43.17,42.98,43.11,101200.0,26.3001,26.4103,26.294,26.3736,101200.0
2011-11-17 12:00:00,43.11,43.11,42.84,42.85,79800.0,26.3736,26.3736,26.2084,26.2145,79800.0
2011-11-17 12:30:00,42.85,42.85,42.27,42.55,268600.0,26.2145,26.2145,25.8597,26.031,268600.0
2011-11-17 13:00:00,42.56,42.62,42.35,42.49,134000.0,26.0371,26.0738,25.9086,25.9943,134000.0
2011-11-17 13:30:00,42.49,42.51,42.28,42.5,87600.0,25.9943,26.0065,25.8658,26.0004,87600.0
2011-11-17 14:00:00,42.48,42.5,42.31,42.41,105600.0,25.9881,26.0004,25.8841,25.9453,105600.0
2011-11-17 14:30:00,42.41,42.54,42.32,42.43,120600.0,25.9453,26.0248,25.8903,25.9575,120600.0
2011-11-17 15:00:00,42.41,42.52,42.3,42.39,106700.0,25.9453,26.0126,25.878,25.9331,106700.0
2011-11-17 15:30:00,42.38,42.53,42.26,42.47,998900.0,25.927,26.0187,25.8535,25.982,998900.0
2011-11-18 09:30:00,42.97,43.03,42.57,42.74,514400.0,26.2879,26.3246,26.0432,26.1472,514400.0
2011-11-18 10:00:00,42.76,42.83,42.54,42.64,620700.0,26.1594,26.2023,26.0248,26.086,620700.0
2011-11-18 10:30:00,42.65,42.98,42.61,42.84,409200.0,26.0921,26.294,26.0677,26.2084,409200.0
2011-11-18 11:00:00,42.83,42.87,42.71,42.75,428600.0,26.2023,26.2267,26.1288,26.1533,428600.0
2011-11-18 11:30:00,42.78,42.8,42.6,42.66,241800.0,26.1717,26.1839,26.0615,26.0983,241800.0
2011-11-18 12:00:00,42.67,42.67,42.47,42.65,158200.0,26.1044,26.1044,25.982,26.0921,158200.0
2011-11-18 12:30:00,42.64,42.73,42.61,42.63,130300.0,26.086,26.1411,26.0677,26.0799,130300.0
2011-11-18 13:00:00,42.63,42.76,42.62,42.73,82200.0,26.0799,26.1594,26.0738,26.1411,82200.0
2011-11-18 13:30:00,42.72,42.83,42.72,42.75,147500.0,26.135,26.2023,26.135,26.1533,147500.0
2011-11-18 14:00:00,42.76,42.86,42.66,42.71,127200.0,26.1594,26.2206,26.0983,26.1288,127200.0
2011-11-18 14:30:00,42.72,42.79,42.61,42.62,103000.0,26.135,26.1778,26.0677,26.0738,103000.0
2011-11-18 15:00:00,42.62,42.7,42.58,42.63,287600.0,26.0738,26.1227,26.0493,26.0799,287600.0
2011-11-18 15:30:00,42.62,42.7,42.58,42.65,304900.0,26.0738,26.1227,26.0493,26.0921,304900.0
2011-11-21 09:30:00,41.69,41.72,41.36,41.46,158800.0,25.5048,25.5232,25.3029,25.3641,158800.0
2011-11-21 10:00:00,41.49,41.63,41.41,41.45,107300.0,25.3825,25.4681,25.3335,25.358,107300.0
2011-11-21 10:30:00,41.47,41.49,41.23,41.27,121600.0,25.3702,25.3825,25.2234,25.2479,121600.0
2011-11-21 11:00:00,41.28,41.48,41.2,41.38,111000.0,25.254,25.3764,25.2051,25.3152,111000.0
2011-11-21 11:30:00,41.38,41.39,41.15,41.34,121600.0,25.3152,25.3213,25.1745,25.2907,121600.0
2011-11-21 12:00:00,41.34,41.41,41.26,41.27,61800.0,25.2907,25.3335,25.2418,25.2479,61800.0
2011-11-21 12:30:00,41.26,41.39,41.25,41.31,20300.0,25.2418,25.3213,25.2357,25.2724,20300.0
2011-11-21 13:00:00,41.31,41.45,41.3,41.34,202700.0,25.2724,25.358,25.2662,25.2907,202700.0
2011-11-21 13:30:00,41.35,41.39,41.23,41.23,100000.0,25.2968,25.3213,25.2234,25.2234,100000.0
2011-11-21 14:00:00,41.23,41.54,41.22,41.48,117800.0,25.2234,25.4131,25.2173,25.3764,117800.0
2011-11-21 14:30:00,41.47,41.57,41.42,41.43,35100.0,25.3702,25.4314,25.3397,25.3458,35100.0
2011-11-21 15:00:00,41.42,41.6,41.31,41.56,67500.0,25.3397,25.4498,25.2724,25.4253,67500.0
2011-11-21 15:30:00,41.56,41.6,41.42,41.45,599000.0,25.4253,25.4498,25.3397,25.358,599000.0
2011-11-22 09:30:00,41.22,41.5,41.2,41.41,148600.0,25.2173,25.3886,25.2051,25.3335,148600.0
2011-11-22 10:00:00,41.42,41.47,41.19,41.46,116100.0,25.3397,25.3702,25.1989,25.3641,116100.0
2011-11-22 10:30:00,41.44,41.48,41.01,41.09,118000.0,25.3519,25.3764,25.0888,25.1378,118000.0
2011-11-22 11:00:00,41.08,41.22,41.04,41.12,135000.0,25.1317,25.2173,25.1072,25.1561,135000.0
2011-11-22 11:30:00,41.13,41.16,40.94,41.1,374600.0,25.1622,25.1806,25.046,25.1439,374600.0
2011-11-22 12:00:00,41.11,41.45,41.11,41.24,133900.0,25.15,25.358,25.15,25.2295,133900.0
2011-11-22 12:30:00,41.25,41.38,41.22,41.36,141800.0,25.2357,25.3152,25.2173,25.3029,141800.0
2011-11-22 13:00:00,41.39,41.47,41.27,41.36,38500.0,25.3213,25.3702,25.2479,25.3029,38500.0
2011-11-22 13:30:00,41.37,41.44,41.24,41.24,35300.0,25.3091,25.3519,25.2295,25.2295,35300.0
2011-11-22 14:00:00,41.26,41.35,41.2,41.28,51200.0,25.2418,25.2968,25.2051,25.254,51200.0
2011-11-22 14:30:00,41.27,41.3,41.12,41.16,73800.0,25.2479,25.2662,25.1561,25.1806,73800.0
2011-11-22 15:00:00,41.16,41.28,41.13,41.24,83600.0,25.1806,25.254,25.1622,25.2295,83600.0
2011-11-22 15:30:00,41.25,41.3,41.13,41.16,172900.0,25.2357,25.2662,25.1622,25.1806,172900.0
2011-11-23 09:30:00,40.64,40.74,40.39,40.39,162800.0,24.8625,24.9237,24.7095,24.7095,162800.0
2011-11-23 10:00:00,40.38,40.42,40.24,40.32,230100.0,24.7034,24.7279,24.6178,24.6667,230100.0
2011-11-23 10:30:00,40.33,40.4,40.24,40.29,155100.0,24.6728,24.7156,24.6178,24.6484,155100.0
2011-11-23 11:00:00,40.28,40.34,40.09,40.09,115400.0,24.6422,24.6789,24.526,24.526,115400.0
2011-11-23 11:30:00,40.09,40.15,40.0,40.1,159700.0,24.526,24.5627,24.4709,24.5321,159700.0
2011-11-23 12:00:00,40.12,40.2,40.08,40.09,265800.0,24.5444,24.5933,24.5199,24.526,265800.0
2011-11-23 12:30:00,40.09,40.25,40.04,40.24,71200.0,24.526,24.6239,24.4954,24.6178,71200.0
2011-11-23 13:00:00,40.23,40.24,40.13,40.22,24900.0,24.6116,24.6178,24.5505,24.6055,24900.0
2011-11-23 13:30:00,40.22,40.25,40.01,40.03,194400.0,24.6055,24.6239,24.4771,24.4893,194400.0
2011-11-23 14:00:00,40.01,40.06,39.89,39.94,273800.0,24.4771,24.5076,24.4036,24.4342,273800.0
2011-11-23 14:30:00,39.95,40.05,39.94,40.0,237300.0,24.4403,24.5015,24.4342,24.4709,237300.0
2011-11-23 15:00:00,39.99,40.18,39.95,40.08,250300.0,24.4648,24.5811,24.4403,24.5199,250300.0
2011-11-23 15:30:00,40.1,40.24,39.88,39.91,1014400.0,24.5321,24.6178,24.3975,24.4159,1014400.0
2011-11-25 09:30:00,39.82,40.21,39.75,40.09,301000.0,24.3608,24.5994,24.318,24.526,301000.0
2011-11-25 10:00:00,40.09,40.38,40.08,40.21,136800.0,24.526,24.7034,24.5199,24.5994,136800.0
2011-11-25 10:30:00,40.2,40.3,40.02,40.05,136800.0,24.5933,24.6545,24.4832,24.5015,136800.0
2011-11-25 11:00:00,40.05,40.16,39.98,40.0,215600.0,24.5015,24.5688,24.4587,24.4709,215600.0
2011-11-25 11:30:00,40.02,40.06,39.8,39.82,107000.0,24.4832,24.5076,24.3486,24.3608,107000.0
2011-11-25 12:00:00,39.82,39.87,39.74,39.85,56400.0,24.3608,24.3914,24.3119,24.3792,56400.0
2011-11-25 12:30:00,39.86,39.92,39.67,39.69,153400.0,24.3853,24.422,24.2691,24.2813,153400.0
2011-11-28 09:30:00,41.7,41.88,41.7,41.85,361300.0,25.511,25.6211,25.511,25.6027,361300.0
2011-11-28 10:00:00,41.83,41.88,41.74,41.79,76400.0,25.5905,25.6211,25.5354,25.566,76400.0
2011-11-28 10:30:00,41.8,41.87,41.63,41.67,75100.0,25.5721,25.615,25.4681,25.4926,75100.0
2011-11-28 11:00:00,41.68,41.78,41.62,41.75,203400.0,25.4987,25.5599,25.462,25.5415,203400.0
2011-11-28 11:30:00,41.77,41.83,41.7,41.74,230800.0,25.5538,25.5905,25.511,25.5354,230800.0
2011-11-28 12:00:00,41.74,41.8,41.7,41.7,286100.0,25.5354,25.5721,25.511,25.511,286100.0
2011-11-28 12:30:00,41.7,41.7,41.59,41.6,186500.0,25.511,25.511,25.4437,25.4498,186500.0
2011-11-28 13:00:00,41.59,41.78,41.57,41.76,75800.0,25.4437,25.5599,25.4314,25.5477,75800.0
2011-11-28 13:30:00,41.76,41.8,41.61,41.61,44200.0,25.5477,25.5721,25.4559,25.4559,44200.0
2011-11-28 14:00:00,41.61,41.76,41.6,41.66,36900.0,25.4559,25.5477,25.4498,25.4865,36900.0
2011-11-28 14:30:00,41.66,41.69,41.55,41.57,176200.0,25.4865,25.5048,25.4192,25.4314,176200.0
2011-11-28 15:00:00,41.56,41.63,41.46,41.52,255600.0,25.4253,25.4681,25.3641,25.4008,255600.0
2011-11-28 15:30:00,41.5,41.83,41.49,41.81,940800.0,25.3886,25.5905,25.3825,25.5782,940800.0
2011-11-29 09:30:00,41.87,41.98,41.67,41.9,230500.0,25.615,25.6822,25.4926,25.6333,230500.0
2011-11-29 10:00:00,41.92,42.19,41.87,42.11,199200.0,25.6455,25.8107,25.615,25.7618,199200.0
2011-11-29 10:30:00,42.09,42.13,41.97,42.03,157800.0,25.7495,25.774,25.6761,25.7128,157800.0
2011-11-29 11:00:00,42.02,42.19,41.92,42.16,214900.0,25.7067,25.8107,25.6455,25.7924,214900.0
2011-11-29 11:30:00,42.16,42.26,42.06,42.11,230700.0,25.7924,25.8535,25.7312,25.7618,230700.0
2011-11-29 12:00:00,42.11,42.23,42.09,42.16,79000.0,25.7618,25.8352,25.7495,25.7924,79000.0
2011-11-29 12:30:00,42.16,42.16,41.99,42.04,123900.0,25.7924,25.7924,25.6884,25.719,123900.0
2011-11-29 13:00:00,42.04,42.07,41.93,42.05,94700.0,25.719,25.7373,25.6517,25.7251,94700.0
2011-11-29 13:30:00,42.05,42.05,41.87,41.94,202700.0,25.7251,25.7251,25.615,25.6578,202700.0
2011-11-29 14:00:00,41.93,42.06,41.89,42.04,147700.0,25.6517,25.7312,25.6272,25.719,147700.0
2011-11-29 14:30:00,42.04,42.12,41.99,42.03,116700.0,25.719,25.7679,25.6884,25.7128,116700.0
2011-11-29 15:00:00,42.04,42.16,42.0,42.06,141600.0,25.719,25.7924,25.6945,25.7312,141600.0
2011-11-29 15:30:00,42.07,42.15,42.02,42.08,530700.0,25.7373,25.7863,25.7067,25.7434,530700.0
2011-11-30 09:30:00,43.9,44.15,43.75,44.12,489800.0,26.8569,27.0098,26.7651,26.9914,489800.0
2011-11-30 10:00:00,44.13,44.22,43.95,44.17,253400.0,26.9976,27.0526,26.8874,27.022,253400.0
2011-11-30 10:30:00,44.17,44.33,44.13,44.33,150200.0,27.022,27.1199,26.9976,27.1199,150200.0
2011-11-30 11:00:00,44.3,44.31,44.0,44.01,147200.0,27.1016,27.1077,26.918,26.9241,147200.0
2011-11-30 11:30:00,44.03,44.22,43.99,44.13,79000.0,26.9364,27.0526,26.9119,26.9976,79000.0
2011-11-30 12:00:00,44.13,44.14,44.05,44.1,39700.0,26.9976,27.0037,26.9486,26.9792,39700.0
2011-11-30 12:30:00,44.12,44.19,44.08,44.14,46800.0,26.9914,27.0343,26.967,27.0037,46800.0
2011-11-30 13:00:00,44.15,44.2,44.04,44.04,39300.0,27.0098,27.0404,26.9425,26.9425,39300.0
2011-11-30 13:30:00,44.04,44.11,44.0,44.03,53400.0,26.9425,26.9853,26.918,26.9364,53400.0
2011-11-30 14:00:00,44.01,44.09,43.97,44.07,96100.0,26.9241,26.9731,26.8997,26.9609,96100.0
2011-11-30 14:30:00,44.06,44.14,44.04,44.1,61000.0,26.9547,27.0037,26.9425,26.9792,61000.0
2011-11-30 15:00:00,44.09,44.2,44.08,44.17,79500.0,26.9731,27.0404,26.967,27.022,79500.0
2011-11-30 15:30:00,44.16,44.45,44.15,44.4,1085800.0,27.0159,27.1933,27.0098,27.1627,1085800.0
2011-12-01 09:30:00,44.15,44.44,44.15,44.43,265700.0,27.0098,27.1872,27.0098,27.1811,265700.0
2011-12-01 10:00:00,44.43,44.59,44.33,44.5,216000.0,27.1811,27.279,27.1199,27.2239,216000.0
2011-12-01 10:30:00,44.5,44.5,44.08,44.11,121000.0,27.2239,27.2239,26.967,26.9853,121000.0
2011-12-01 11:00:00,44.12,44.17,43.85,43.94,147500.0,26.9914,27.022,26.8263,26.8813,147500.0
2011-12-01 11:30:00,43.93,44.04,43.81,44.04,123700.0,26.8752,26.9425,26.8018,26.9425,123700.0
2011-12-01 12:00:00,44.04,44.05,43.95,44.03,132500.0,26.9425,26.9486,26.8874,26.9364,132500.0
2011-12-01 12:30:00,44.03,44.09,43.85,43.85,58500.0,26.9364,26.9731,26.8263,26.8263,58500.0
2011-12-01 13:00:00,43.85,44.07,43.85,44.07,45800.0,26.8263,26.9609,26.8263,26.9609,45800.0
2011-12-01 13:30:00,44.07,44.16,44.06,44.16,46800.0,26.9609,27.0159,26.9547,27.0159,46800.0
2011-12-01 14:00:00,44.16,44.16,44.05,44.12,33800.0,27.0159,27.0159,26.9486,26.9914,33800.0
2011-12-01 14:30:00,44.12,44.14,44.02,44.05,33700.0,26.9914,27.0037,26.9303,26.9486,33700.0
2011-12-01 15:00:00,44.02,44.12,43.99,44.11,57500.0,26.9303,26.9914,26.9119,26.9853,57500.0
2011-12-01 15:30:00,44.12,44.12,43.91,43.93,330400.0,26.9914,26.9914,26.863,26.8752,330400.0
2011-12-02 09:30:00,44.51,44.58,44.24,44.42,131400.0,27.23,27.2729,27.0649,27.175,131400.0
2011-12-02 10:00:00,44.4,44.5,44.37,44.39,52000.0,27.1627,27.2239,27.1444,27.1566,52000.0
2011-12-02 10:30:00,44.43,44.45,44.17,44.23,65400.0,27.1811,27.1933,27.022,27.0587,65400.0
2011-12-02 11:00:00,44.22,44.26,43.86,44.02,51500.0,27.0526,27.0771,26.8324,26.9303,51500.0
2011-12-02 11:30:00,44.02,44.1,43.85,43.93,51200.0,26.9303,26.9792,26.8263,26.8752,51200.0
2011-12-02 12:00:00,43.95,44.02,43.86,43.95,35900.0,26.8874,26.9303,26.8324,26.8874,35900.0
2011-12-02 12:30:00,43.95,44.08,43.94,44.06,36800.0,26.8874,26.967,26.8813,26.9547,36800.0
2011-12-02 13:00:00,44.03,44.05,43.95,43.98,21100.0,26.9364,26.9486,26.8874,26.9058,21100.0
2011-12-02 13:30:00,43.96,44.07,43.95,43.98,25400.0,26.8936,26.9609,26.8874,26.9058,25400.0
2011-12-02 14:00:00,43.99,44.03,43.89,44.02,52600.0,26.9119,26.9364,26.8507,26.9303,52600.0
2011-12-02 14:30:00,44.0,44.0,43.9,43.95,116300.0,26.918,26.918,26.8569,26.8874,116300.0
2011-12-02 15:00:00,43.95,44.06,43.92,43.97,31100.0,26.8874,26.9547,26.8691,26.8997,31100.0
2011-12-02 15:30:00,43.97,44.03,43.84,43.89,129400.0,26.8997,26.9364,26.8201,26.8507,129400.0
2011-12-05 09:30:00,44.86,44.91,44.76,44.84,223700.0,27.4442,27.4747,27.383,27.4319,223700.0
2011-12-05 10:00:00,44.82,44.86,44.66,44.82,203400.0,27.4197,27.4442,27.3218,27.4197,203400.0
2011-12-05 10:30:00,44.82,44.91,44.7,44.71,95800.0,27.4197,27.4747,27.3463,27.3524,95800.0
2011-12-05 11:00:00,44.7,44.76,44.63,44.7,69600.0,27.3463,27.383,27.3034,27.3463,69600.0
2011-12-05 11:30:00,44.69,44.73,44.62,44.69,113500.0,27.3402,27.3646,27.2973,27.3402,113500.0
2011-12-05 12:00:00,44.67,44.75,44.65,44.69,64400.0,27.3279,27.3769,27.3157,27.3402,64400.0
2011-12-05 12:30:00,44.69,44.78,44.69,44.77,64900.0,27.3402,27.3952,27.3402,27.3891,64900.0
2011-12-05 13:00:00,44.74,44.76,44.66,44.7,170000.0,27.3707,27.383,27.3218,27.3463,170000.0
2011-12-05 13:30:00,44.7,44.75,44.32,44.37,143100.0,27.3463,27.3769,27.1138,27.1444,143100.0
2011-12-05 14:00:00,44.35,44.35,44.17,44.3,81000.0,27.1322,27.1322,27.022,27.1016,81000.0
2011-12-05 14:30:00,44.29,44.37,44.23,44.34,116400.0,27.0954,27.1444,27.0587,27.126,116400.0
2011-12-05 15:00:00,44.34,44.41,44.07,44.12,175400.0,27.126,27.1689,26.9609,26.9914,175400.0
2011-12-05 15:30:00,44.13,44.43,44.09,44.41,431800.0,26.9976,27.1811,26.9731,27.1689,431800.0
2011-12-06 09:30:00,44.3,44.43,44.19,44.33,84200.0,27.1016,27.1811,27.0343,27.1199,84200.0
2011-12-06 10:00:00,44.34,44.5,44.28,44.47,95800.0,27.126,27.2239,27.0893,27.2056,95800.0
2011-12-06 10:30:00,44.48,44.55,44.34,44.37,51300.0,27.2117,27.2545,27.126,27.1444,51300.0
2011-12-06 11:00:00,44.38,44.45,44.31,44.31,56000.0,27.1505,27.1933,27.1077,27.1077,56000.0
2011-12-06 11:30:00,44.31,44.38,44.21,44.36,44500.0,27.1077,27.1505,27.0465,27.1383,44500.0
2011-12-06 12:00:00,44.36,44.41,44.28,44.36,29100.0,27.1383,27.1689,27.0893,27.1383,29100.0
2011-12-06 12:30:00,44.36,44.42,44.32,44.34,25500.0,27.1383,27.175,27.1138,27.126,25500.0
2011-12-06 13:00:00,44.34,44.44,44.27,44.41,43600.0,27.126,27.1872,27.0832,27.1689,43600.0
2011-12-06 13:30:00,44.42,44.44,44.34,44.34,33800.0,27.175,27.1872,27.126,27.126,33800.0
2011-12-06 14:00:00,44.35,44.42,44.31,44.39,46600.0,27.1322,27.175,27.1077,27.1566,46600.0
2011-12-06 14:30:00,44.39,44.65,44.39,44.6,172200.0,27.1566,27.3157,27.1566,27.2851,172200.0
2011-12-06 15:00:00,44.6,44.72,44.55,44.56,85600.0,27.2851,27.3585,27.2545,27.2606,85600.0
2011-12-06 15:30:00,44.57,44.62,44.42,44.42,116100.0,27.2667,27.2973,27.175,27.175,116100.0
2011-12-07 09:30:00,43.98,44.06,43.73,44.05,189100.0,26.9058,26.9547,26.7529,26.9486,189100.0
2011-12-07 10:00:00,44.02,44.05,43.81,43.89,152000.0,26.9303,26.9486,26.8018,26.8507,152000.0
2011-12-07 10:30:00,43.88,44.07,43.82,44.07,157800.0,26.8446,26.9609,26.8079,26.9609,157800.0
2011-12-07 11:00:00,44.08,44.28,44.05,44.28,89800.0,26.967,27.0893,26.9486,27.0893,89800.0
2011-12-07 11:30:00,44.29,44.31,44.22,44.31,102800.0,27.0954,27.1077,27.0526,27.1077,102800.0
2011-12-07 12:00:00,44.33,44.49,44.28,44.49,39600.0,27.1199,27.2178,27.0893,27.2178,39600.0
2011-12-07 12:30:00,44.46,44.59,44.46,44.53,49900.0,27.1994,27.279,27.1994,27.2423,49900.0
2011-12-07 13:00:00,44.54,44.57,44.43,44.54,43500.0,27.2484,27.2667,27.1811,27.2484,43500.0
2011-12-07 13:30:00,44.54,44.55,44.39,44.45,47400.0,27.2484,27.2545,27.1566,27.1933,47400.0
2011-12-07 14:00:00,44.45,44.49,44.35,44.47,56100.0,27.1933,27.2178,27.1322,27.2056,56100.0
2011-12-07 14:30:00,44.48,44.48,44.28,44.34,79800.0,27.2117,27.2117,27.0893,27.126,79800.0
2011-12-07 15:00:00,44.35,44.55,44.3,44.53,86800.0,27.1322,27.2545,27.1016,27.2423,86800.0
2011-12-07 15:30:00,44.54,44.79,44.49,44.65,313700.0,27.2484,27.4013,27.2178,27.3157,313700.0
2011-12-08 09:30:00,43.84,43.93,43.65,43.65,290400.0,26.8201,26.8752,26.7039,26.7039,290400.0
2011-12-08 10:00:00,43.66,43.7,43.37,43.44,212800.0,26.71,26.7345,26.5326,26.5754,212800.0
2011-12-08 10:30:00,43.42,43.6,43.41,43.45,100000.0,26.5632,26.6733,26.5571,26.5816,100000.0
2011-12-08 11:00:00,43.42,43.43,43.23,43.27,114600.0,26.5632,26.5693,26.447,26.4714,114600.0
2011-12-08 11:30:00,43.27,43.32,43.14,43.27,99100.0,26.4714,26.502,26.3919,26.4714,99100.0
2011-12-08 12:00:00,43.27,43.37,43.2,43.29,92800.0,26.4714,26.5326,26.4286,26.4837,92800.0
2011-12-08 12:30:00,43.29,43.31,43.2,43.26,89500.0,26.4837,26.4959,26.4286,26.4653,89500.0
2011-12-08 13:00:00,43.26,43.27,43.06,43.13,95500.0,26.4653,26.4714,26.343,26.3858,95500.0
2011-12-08 13:30:00,43.13,43.22,43.07,43.21,104700.0,26.3858,26.4408,26.3491,26.4347,104700.0
2011-12-08 14:00:00,43.19,43.29,43.1,43.25,110800.0,26.4225,26.4837,26.3674,26.4592,110800.0
2011-12-08 14:30:00,43.21,43.25,43.08,43.14,149000.0,26.4347,26.4592,26.3552,26.3919,149000.0
2011-12-08 15:00:00,43.14,43.35,43.1,43.29,187700.0,26.3919,26.5204,26.3674,26.4837,187700.0
2011-12-08 15:30:00,43.3,43.44,42.84,42.95,1048400.0,26.4898,26.5754,26.2084,26.2757,1048400.0
2011-12-09 09:30:00,43.46,43.97,43.4,43.88,273500.0,26.5877,26.8997,26.551,26.8446,273500.0
2011-12-09 10:00:00,43.89,44.08,43.8,43.85,253500.0,26.8507,26.967,26.7957,26.8263,253500.0
2011-12-09 10:30:00,43.86,43.91,43.68,43.88,89900.0,26.8324,26.863,26.7223,26.8446,89900.0
2011-12-09 11:00:00,43.88,44.02,43.88,44.01,81700.0,26.8446,26.9303,26.8446,26.9241,81700.0
2011-12-09 11:30:00,44.02,44.09,43.93,43.95,94900.0,26.9303,26.9731,26.8752,26.8874,94900.0
2011-12-09 12:00:00,43.94,44.04,43.9,43.95,68500.0,26.8813,26.9425,26.8569,26.8874,68500.0
2011-12-09 12:30:00,43.96,44.07,43.96,44.01,163500.0,26.8936,26.9609,26.8936,26.9241,163500.0
2011-12-09 13:00:00,44.0,44.09,43.96,44.07,41600.0,26.918,26.9731,26.8936,26.9609,41600.0
2011-12-09 13:30:00,44.07,44.08,43.98,44.01,38500.0,26.9609,26.967,26.9058,26.9241,38500.0
2011-12-09 14:00:00,44.01,44.1,43.98,44.09,41800.0,26.9241,26.9792,26.9058,26.9731,41800.0
2011-12-09 14:30:00,44.1,44.21,44.1,44.13,66500.0,26.9792,27.0465,26.9792,26.9976,66500.0
2011-12-09 15:00:00,44.13,44.13,44.04,44.11,45800.0,26.9976,26.9976,26.9425,26.9853,45800.0
2011-12-09 15:30:00,44.11,44.21,44.05,44.21,496600.0,26.9853,27.0465,26.9486,27.0465,496600.0
2011-12-12 09:30:00,43.17,43.22,42.97,43.01,195500.0,26.4103,26.4408,26.2879,26.3124,195500.0
2011-12-12 10:00:00,43.01,43.05,42.82,42.88,136700.0,26.3124,26.3368,26.1961,26.2328,136700.0
2011-12-12 10:30:00,42.89,42.94,42.81,42.9,88200.0,26.239,26.2696,26.19,26.2451,88200.0
2011-12-12 11:00:00,42.9,42.91,42.76,42.78,65200.0,26.2451,26.2512,26.1594,26.1717,65200.0
2011-12-12 11:30:00,42.77,42.79,42.4,42.52,243300.0,26.1656,26.1778,25.9392,26.0126,243300.0
2011-12-12 12:00:00,42.51,42.57,42.49,42.54,53900.0,26.0065,26.0432,25.9943,26.0248,53900.0
2011-12-12 12:30:00,42.54,42.62,42.54,42.59,33800.0,26.0248,26.0738,26.0248,26.0554,33800.0
2011-12-12 13:00:00,42.58,42.6,42.46,42.56,62800.0,26.0493,26.0615,25.9759,26.0371,62800.0
2011-12-12 13:30:00,42.56,42.6,42.53,42.57,31800.0,26.0371,26.0615,26.0187,26.0432,31800.0
2011-12-12 14:00:00,42.56,42.6,42.46,42.57,49800.0,26.0371,26.0615,25.9759,26.0432,49800.0
2011-12-12 14:30:00,42.56,42.59,42.47,42.58,67600.0,26.0371,26.0554,25.982,26.0493,67600.0
2011-12-12 15:00:00,42.6,42.6,42.48,42.58,46300.0,26.0615,26.0615,25.9881,26.0493,46300.0
2011-12-12 15:30:00,42.58,42.72,42.55,42.62,514800.0,26.0493,26.135,26.031,26.0738,514800.0
2011-12-13 09:30:00,42.75,43.1,42.73,43.0,105400.0,26.1533,26.3674,26.1411,26.3063,105400.0
2011-12-13 10:00:00,43.04,43.11,42.77,42.77,377500.0,26.3307,26.3736,26.1656,26.1656,377500.0
2011-12-13 10:30:00,42.77,42.83,42.41,42.49,149800.0,26.1656,26.2023,25.9453,25.9943,149800.0
2011-12-13 11:00:00,42.49,42.49,42.19,42.44,151400.0,25.9943,25.9943,25.8107,25.9637,151400.0
2011-12-13 11:30:00,42.45,42.53,42.41,42.5,106300.0,25.9698,26.0187,25.9453,26.0004,106300.0
2011-12-13 12:00:00,42.5,42.52,42.38,42.38,45600.0,26.0004,26.0126,25.927,25.927,45600.0
2011-12-13 12:30:00,42.38,42.49,42.34,42.47,60500.0,25.927,25.9943,25.9025,25.982,60500.0
2011-12-13 13:00:00,42.45,42.51,42.38,42.45,46900.0,25.9698,26.0065,25.927,25.9698,46900.0
2011-12-13 13:30:00,42.44,42.5,42.39,42.49,37500.0,25.9637,26.0004,25.9331,25.9943,37500.0
2011-12-13 14:00:00,42.5,42.57,42.24,42.38,249900.0,26.0004,26.0432,25.8413,25.927,249900.0
2011-12-13 14:30:00,42.37,42.37,42.01,42.13,159200.0,25.9208,25.9208,25.7006,25.774,159200.0
2011-12-13 15:00:00,42.12,42.23,41.81,41.83,156300.0,25.7679,25.8352,25.5782,25.5905,156300.0
2011-12-13 15:30:00,41.83,41.88,41.64,41.82,1241000.0,25.5905,25.6211,25.4742,25.5844,1241000.0
2011-12-14 09:30:00,41.54,41.75,41.43,41.58,345800.0,25.4131,25.5415,25.3458,25.4375,345800.0
2011-12-14 10:00:00,41.58,41.58,41.33,41.52,199200.0,25.4375,25.4375,25.2846,25.4008,199200.0
2011-12-14 10:30:00,41.52,41.57,41.14,41.15,296900.0,25.4008,25.4314,25.1684,25.1745,296900.0
2011-12-14 11:00:00,41.15,41.25,41.1,41.2,118100.0,25.1745,25.2357,25.1439,25.2051,118100.0
2011-12-14 11:30:00,41.2,41.27,41.11,41.18,108200.0,25.2051,25.2479,25.15,25.1928,108200.0
2011-12-14 12:00:00,41.17,41.38,41.15,41.3,92700.0,25.1867,25.3152,25.1745,25.2662,92700.0
2011-12-14 12:30:00,41.31,41.41,41.3,41.36,107000.0,25.2724,25.3335,25.2662,25.3029,107000.0
2011-12-14 13:00:00,41.37,41.5,41.31,41.49,93300.0,25.3091,25.3886,25.2724,25.3825,93300.0
2011-12-14 13:30:00,41.5,41.52,41.35,41.37,113900.0,25.3886,25.4008,25.2968,25.3091,113900.0
2011-12-14 14:00:00,41.37,41.41,41.23,41.37,99400.0,25.3091,25.3335,25.2234,25.3091,99400.0
2011-12-14 14:30:00,41.38,41.38,41.21,41.25,177800.0,25.3152,25.3152,25.2112,25.2357,177800.0
2011-12-14 15:00:00,41.25,41.39,41.22,41.35,227800.0,25.2357,25.3213,25.2173,25.2968,227800.0
2011-12-14 15:30:00,41.34,41.4,41.25,41.29,366700.0,25.2907,25.3274,25.2357,25.2601,366700.0
2011-12-15 09:30:00,41.98,42.0,41.77,41.86,578600.0,25.6822,25.6945,25.5538,25.6088,578600.0
2011-12-15 10:00:00,41.86,41.98,41.64,41.7,134200.0,25.6088,25.6822,25.4742,25.511,134200.0
2011-12-15 10:30:00,41.68,41.68,41.45,41.56,97200.0,25.4987,25.4987,25.358,25.4253,97200.0
2011-12-15 11:00:00,41.57,41.81,41.53,41.78,65000.0,25.4314,25.5782,25.407,25.5599,65000.0
2011-12-15 11:30:00,41.78,41.81,41.55,41.63,88700.0,25.5599,25.5782,25.4192,25.4681,88700.0
2011-12-15 12:00:00,41.63,41.79,41.63,41.76,59000.0,25.4681,25.566,25.4681,25.5477,59000.0
2011-12-15 12:30:00,41.77,41.79,41.61,41.63,47200.0,25.5538,25.566,25.4559,25.4681,47200.0
2011-12-15 13:00:00,41.63,41.68,41.6,41.65,33600.0,25.4681,25.4987,25.4498,25.4804,33600.0
2011-12-15 13:30:00,41.65,41.74,41.56,41.65,67100.0,25.4804,25.5354,25.4253,25.4804,67100.0
2011-12-15 14:00:00,41.66,41.73,41.63,41.64,58300.0,25.4865,25.5293,25.4681,25.4742,58300.0
2011-12-15 14:30:00,41.64,41.65,41.52,41.56,69100.0,25.4742,25.4804,25.4008,25.4253,69100.0
2011-12-15 15:00:00,41.56,41.71,41.53,41.66,59000.0,25.4253,25.5171,25.407,25.4865,59000.0
2011-12-15 15:30:00,41.66,41.7,41.56,41.67,308900.0,25.4865,25.511,25.4253,25.4926,308900.0
2011-12-16 09:30:00,41.78,41.86,41.64,41.74,156900.0,25.5599,25.6088,25.4742,25.5354,156900.0
2011-12-16 10:00:00,41.74,41.89,41.71,41.76,341200.0,25.5354,25.6272,25.5171,25.5477,341200.0
2011-12-16 10:30:00,41.75,41.82,41.67,41.68,69500.0,25.5415,25.5844,25.4926,25.4987,69500.0
2011-12-16 11:00:00,41.7,41.72,41.56,41.63,58100.0,25.511,25.5232,25.4253,25.4681,58100.0
2011-12-16 11:30:00,41.65,41.65,41.43,41.43,58500.0,25.4804,25.4804,25.3458,25.3458,58500.0
2011-12-16 12:00:00,41.41,41.46,41.36,41.37,43800.0,25.3335,25.3641,25.3029,25.3091,43800.0
2011-12-16 12:30:00,41.37,41.37,41.16,41.28,87000.0,25.3091,25.3091,25.1806,25.254,87000.0
2011-12-16 13:00:00,41.26,41.37,41.25,41.29,38500.0,25.2418,25.3091,25.2357,25.2601,38500.0
2011-12-16 13:30:00,41.3,41.37,41.22,41.27,50000.0,25.2662,25.3091,25.2173,25.2479,50000.0
2011-12-16 14:00:00,41.27,41.31,41.24,41.24,16600.0,25.2479,25.2724,25.2295,25.2295,16600.0
2011-12-16 14:30:00,41.24,41.38,41.23,41.32,26300.0,25.2295,25.3152,25.2234,25.2785,26300.0
2011-12-16 15:00:00,41.32,41.4,41.26,41.27,94400.0,25.2785,25.3274,25.2418,25.2479,94400.0
2011-12-16 15:30:00,41.27,41.38,41.26,41.32,202200.0,25.2479,25.3152,25.2418,25.2785,202200.0
2011-12-19 09:30:00,41.72,41.83,41.67,41.73,227900.0,25.5232,25.5905,25.4926,25.5293,227900.0
2011-12-19 10:00:00,41.73,41.74,41.63,41.67,182200.0,25.5293,25.5354,25.4681,25.4926,182200.0
2011-12-19 10:30:00,41.68,41.77,41.46,41.5,206900.0,25.4987,25.5538,25.3641,25.3886,206900.0
2011-12-19 11:00:00,41.5,41.52,41.33,41.52,60000.0,25.3886,25.4008,25.2846,25.4008,60000.0
2011-12-19 11:30:00,41.51,41.53,41.32,41.38,57300.0,25.3947,25.407,25.2785,25.3152,57300.0
2011-12-19 12:00:00,41.39,41.47,41.39,41.45,27900.0,25.3213,25.3702,25.3213,25.358,27900.0
2011-12-19 12:30:00,41.44,41.44,41.35,41.43,29300.0,25.3519,25.3519,25.2968,25.3458,29300.0
2011-12-19 13:00:00,41.45,41.46,41.39,41.42,75600.0,25.358,25.3641,25.3213,25.3397,75600.0
2011-12-19 13:30:00,41.44,41.5,41.36,41.49,69600.0,25.3519,25.3886,25.3029,25.3825,69600.0
2011-12-19 14:00:00,41.48,41.5,41.37,41.39,78600.0,25.3764,25.3886,25.3091,25.3213,78600.0
2011-12-19 14:30:00,41.39,41.41,41.34,41.4,45100.0,25.3213,25.3335,25.2907,25.3274,45100.0
2011-12-19 15:00:00,41.39,41.4,41.11,41.12,77100.0,25.3213,25.3274,25.15,25.1561,77100.0
2011-12-19 15:30:00,41.13,41.19,41.07,41.15,391000.0,25.1622,25.1989,25.1255,25.1745,391000.0
2011-12-20 09:30:00,42.18,42.56,42.18,42.46,439200.0,25.8046,26.0371,25.8046,25.9759,439200.0
2011-12-20 10:00:00,42.46,42.59,42.45,42.59,112700.0,25.9759,26.0554,25.9698,26.0554,112700.0
2011-12-20 10:30:00,42.6,42.63,42.53,42.53,71900.0,26.0615,26.0799,26.0187,26.0187,71900.0
2011-12-20 11:00:00,42.54,42.66,42.54,42.57,109400.0,26.0248,26.0983,26.0248,26.0432,109400.0
2011-12-20 11:30:00,42.59,42.62,42.48,42.52,87500.0,26.0554,26.0738,25.9881,26.0126,87500.0
2011-12-20 12:00:00,42.52,42.57,42.47,42.56,57000.0,26.0126,26.0432,25.982,26.0371,57000.0
2011-12-20 12:30:00,42.55,42.62,42.53,42.61,34300.0,26.031,26.0738,26.0187,26.0677,34300.0
2011-12-20 13:00:00,42.61,42.7,42.61,42.62,81800.0,26.0677,26.1227,26.0677,26.0738,81800.0
2011-12-20 13:30:00,42.63,42.64,42.6,42.61,41500.0,26.0799,26.086,26.0615,26.0677,41500.0
2011-12-20 14:00:00,42.62,42.64,42.56,42.61,84300.0,26.0738,26.086,26.0371,26.0677,84300.0
2011-12-20 14:30:00,42.61,42.7,42.61,42.66,53700.0,26.0677,26.1227,26.0677,26.0983,53700.0
2011-12-20 15:00:00,42.66,42.72,42.65,42.7,132700.0,26.0983,26.135,26.0921,26.1227,132700.0
2011-12-20 15:30:00,42.69,42.81,42.63,42.79,631000.0,26.1166,26.19,26.0799,26.1778,631000.0
2011-12-21 09:30:00,40.65,40.69,40.39,40.44,286200.0,26.0356,26.0612,25.869,25.9011,286200.0
2011-12-21 10:00:00,40.43,40.66,40.35,40.52,244900.0,25.8947,26.042,25.8434,25.9523,244900.0
2011-12-21 10:30:00,40.53,40.63,40.43,40.46,147500.0,25.9587,26.0228,25.8947,25.9139,147500.0
2011-12-21 11:00:00,40.47,40.48,40.27,40.39,154200.0,25.9203,25.9267,25.7922,25.869,154200.0
2011-12-21 11:30:00,40.4,40.43,40.32,40.37,154500.0,25.8754,25.8947,25.8242,25.8562,154500.0
2011-12-21 12:00:00,40.39,40.46,40.3,40.35,106700.0,25.869,25.9139,25.8114,25.8434,106700.0
2011-12-21 12:30:00,40.36,40.54,40.36,40.51,110300.0,25.8498,25.9651,25.8498,25.9459,110300.0
2011-12-21 13:00:00,40.51,40.59,40.49,40.5,120900.0,25.9459,25.9971,25.9331,25.9395,120900.0
2011-12-21 13:30:00,40.51,40.59,40.43,40.57,164600.0,25.9459,25.9971,25.8947,25.9843,164600.0
2011-12-21 14:00:00,40.57,40.63,40.54,40.55,131000.0,25.9843,26.0228,25.9651,25.9715,131000.0
2011-12-21 14:30:00,40.55,40.6,40.49,40.56,155200.0,25.9715,26.0035,25.9331,25.9779,155200.0
2011-12-21 15:00:00,40.56,40.68,40.53,40.63,168100.0,25.9779,26.0548,25.9587,26.0228,168100.0
2011-12-21 15:30:00,40.64,40.75,40.57,40.65,527300.0,26.0292,26.0996,25.9843,26.0356,527300.0
2011-12-22 09:30:00,40.74,40.89,40.65,40.86,105900.0,26.0932,26.1893,26.0356,26.1701,105900.0
2011-12-22 10:00:00,40.86,40.91,40.72,40.81,121300.0,26.1701,26.2021,26.0804,26.138,121300.0
2011-12-22 10:30:00,40.8,40.86,40.66,40.81,74500.0,26.1316,26.1701,26.042,26.138,74500.0
2011-12-22 11:00:00,40.8,40.86,40.77,40.82,58600.0,26.1316,26.1701,26.1124,26.1444,58600.0
2011-12-22 11:30:00,40.84,40.94,40.82,40.9,71500.0,26.1573,26.2213,26.1444,26.1957,71500.0
2011-12-22 12:00:00,40.9,41.08,40.9,41.08,55100.0,26.1957,26.311,26.1957,26.311,55100.0
2011-12-22 12:30:00,41.07,41.08,41.02,41.03,131500.0,26.3046,26.311,26.2725,26.279,131500.0
2011-12-22 13:00:00,41.03,41.07,41.01,41.06,51600.0,26.279,26.3046,26.2661,26.2982,51600.0
2011-12-22 13:30:00,41.06,41.07,41.0,41.01,57700.0,26.2982,26.3046,26.2597,26.2661,57700.0
2011-12-22 14:00:00,41.0,41.06,40.99,41.04,43600.0,26.2597,26.2982,26.2533,26.2854,43600.0
2011-12-22 14:30:00,41.05,41.06,40.99,40.99,29900.0,26.2918,26.2982,26.2533,26.2533,29900.0
2011-12-22 15:00:00,41.0,41.12,40.99,41.09,58500.0,26.2597,26.3366,26.2533,26.3174,58500.0
2011-12-22 15:30:00,41.1,41.14,41.04,41.14,257900.0,26.3238,26.3494,26.2854,26.3494,257900.0
2011-12-23 09:30:00,41.18,41.23,41.1,41.18,110900.0,26.375,26.407,26.3238,26.375,110900.0
2011-12-23 10:00:00,41.17,41.2,41.11,41.15,87500.0,26.3686,26.3878,26.3302,26.3558,87500.0
2011-12-23 10:30:00,41.15,41.18,41.09,41.14,22600.0,26.3558,26.375,26.3174,26.3494,22600.0
2011-12-23 11:00:00,41.14,41.22,41.13,41.21,175800.0,26.3494,26.4006,26.343,26.3942,175800.0
2011-12-23 11:30:00,41.21,41.25,41.21,41.23,30900.0,26.3942,26.4199,26.3942,26.407,30900.0
2011-12-23 12:00:00,41.25,41.29,41.23,41.28,21700.0,26.4199,26.4455,26.407,26.4391,21700.0
2011-12-23 12:30:00,41.28,41.36,41.28,41.36,30700.0,26.4391,26.4903,26.4391,26.4903,30700.0
2011-12-23 13:00:00,41.36,41.36,41.33,41.34,37400.0,26.4903,26.4903,26.4711,26.4775,37400.0
2011-12-23 13:30:00,41.32,41.37,41.32,41.36,25400.0,26.4647,26.4967,26.4647,26.4903,25400.0
2011-12-23 14:00:00,41.35,41.35,41.33,41.34,8800.0,26.4839,26.4839,26.4711,26.4775,8800.0
2011-12-23 14:30:00,41.33,41.37,41.33,41.37,14700.0,26.4711,26.4967,26.4711,26.4967,14700.0
2011-12-23 15:00:00,41.37,41.37,41.32,41.34,36100.0,26.4967,26.4967,26.4647,26.4775,36100.0
2011-12-23 15:30:00,41.34,41.49,41.33,41.42,290600.0,26.4775,26.5736,26.4711,26.5287,290600.0
2011-12-27 09:30:00,41.4,41.44,41.2,41.35,167100.0,26.5159,26.5415,26.3878,26.4839,167100.0
2011-12-27 10:00:00,41.36,41.44,41.34,41.42,85500.0,26.4903,26.5415,26.4775,26.5287,85500.0
2011-12-27 10:30:00,41.41,41.42,41.32,41.34,36500.0,26.5223,26.5287,26.4647,26.4775,36500.0
2011-12-27 11:00:00,41.33,41.38,41.27,41.38,70900.0,26.4711,26.5031,26.4327,26.5031,70900.0
2011-12-27 11:30:00,41.39,41.39,41.32,41.36,20100.0,26.5095,26.5095,26.4647,26.4903,20100.0
2011-12-27 12:00:00,41.37,41.43,41.37,41.41,19700.0,26.4967,26.5351,26.4967,26.5223,19700.0
2011-12-27 12:30:00,41.4,41.43,41.38,41.38,50800.0,26.5159,26.5351,26.5031,26.5031,50800.0
2011-12-27 13:00:00,41.37,41.4,41.35,41.37,23100.0,26.4967,26.5159,26.4839,26.4967,23100.0
2011-12-27 13:30:00,41.37,41.43,41.36,41.42,26200.0,26.4967,26.5351,26.4903,26.5287,26200.0
2011-12-27 14:00:00,41.43,41.43,41.35,41.37,39800.0,26.5351,26.5351,26.4839,26.4967,39800.0
2011-12-27 14:30:00,41.37,41.39,41.31,41.34,60900.0,26.4967,26.5095,26.4583,26.4775,60900.0
2011-12-27 15:00:00,41.34,41.4,41.32,41.33,76300.0,26.4775,26.5159,26.4647,26.4711,76300.0
2011-12-27 15:30:00,41.33,41.34,41.23,41.25,299200.0,26.4711,26.4775,26.407,26.4199,299200.0
2011-12-28 09:30:00,41.23,41.24,40.87,40.92,129800.0,26.407,26.4135,26.1765,26.2085,129800.0
2011-12-28 10:00:00,40.91,41.03,40.76,40.78,75600.0,26.2021,26.279,26.106,26.1188,75600.0
2011-12-28 10:30:00,40.76,40.82,40.69,40.75,63600.0,26.106,26.1444,26.0612,26.0996,63600.0
2011-12-28 11:00:00,40.74,40.81,40.67,40.67,67800.0,26.0932,26.138,26.0484,26.0484,67800.0
2011-12-28 11:30:00,40.65,40.68,40.54,40.6,62800.0,26.0356,26.0548,25.9651,26.0035,62800.0
2011-12-28 12:00:00,40.62,40.64,40.53,40.6,26000.0,26.0164,26.0292,25.9587,26.0035,26000.0
2011-12-28 12:30:00,40.62,40.66,40.56,40.58,54000.0,26.0164,26.042,25.9779,25.9907,54000.0
2011-12-28 13:00:00,40.58,40.64,40.58,40.64,39400.0,25.9907,26.0292,25.9907,26.0292,39400.0
2011-12-28 13:30:00,40.65,40.71,40.64,40.69,29300.0,26.0356,26.074,26.0292,26.0612,29300.0
2011-12-28 14:00:00,40.69,40.7,40.61,40.67,56900.0,26.0612,26.0676,26.0099,26.0484,56900.0
2011-12-28 14:30:00,40.67,40.69,40.62,40.62,51200.0,26.0484,26.0612,26.0164,26.0164,51200.0
2011-12-28 15:00:00,40.62,40.67,40.55,40.56,44400.0,26.0164,26.0484,25.9715,25.9779,44400.0
2011-12-28 15:30:00,40.56,40.62,40.47,40.49,430300.0,25.9779,26.0164,25.9203,25.9331,430300.0
2011-12-29 09:30:00,40.6,40.68,40.55,40.62,97000.0,26.0035,26.0548,25.9715,26.0164,97000.0
2011-12-29 10:00:00,40.65,40.76,40.64,40.75,110600.0,26.0356,26.106,26.0292,26.0996,110600.0
2011-12-29 10:30:00,40.76,40.84,40.7,40.73,265000.0,26.106,26.1573,26.0676,26.0868,265000.0
2011-12-29 11:00:00,40.73,40.77,40.55,40.69,185600.0,26.0868,26.1124,25.9715,26.0612,185600.0
2011-12-29 11:30:00,40.69,41.07,40.69,41.07,260200.0,26.0612,26.3046,26.0612,26.3046,260200.0
2011-12-29 12:00:00,41.08,41.1,40.98,41.02,92000.0,26.311,26.3238,26.2469,26.2725,92000.0
2011-12-29 12:30:00,41.02,41.04,40.97,41.04,29900.0,26.2725,26.2854,26.2405,26.2854,29900.0
2011-12-29 13:00:00,41.04,41.07,40.97,41.0,35100.0,26.2854,26.3046,26.2405,26.2597,35100.0
2011-12-29 13:30:00,41.01,41.04,40.96,41.02,198400.0,26.2661,26.2854,26.2341,26.2725,198400.0
2011-12-29 14:00:00,41.03,41.05,41.0,41.02,69500.0,26.279,26.2918,26.2597,26.2725,69500.0
2011-12-29 14:30:00,41.02,41.04,40.99,41.01,57900.0,26.2725,26.2854,26.2533,26.2661,57900.0
2011-12-29 15:00:00,41.01,41.14,41.01,41.13,74700.0,26.2661,26.3494,26.2661,26.343,74700.0
2011-12-29 15:30:00,41.12,41.29,41.12,41.28,513100.0,26.3366,26.4455,26.3366,26.4391,513100.0
2011-12-30 09:30:00,41.24,41.31,41.18,41.29,87000.0,26.4135,26.4583,26.375,26.4455,87000.0
2011-12-30 10:00:00,41.29,41.34,41.24,41.25,54200.0,26.4455,26.4775,26.4135,26.4199,54200.0
2011-12-30 10:30:00,41.25,41.38,41.25,41.32,53000.0,26.4199,26.5031,26.4199,26.4647,53000.0
2011-12-30 11:00:00,41.31,41.44,41.31,41.43,90200.0,26.4583,26.5415,26.4583,26.5351,90200.0
2011-12-30 11:30:00,41.45,41.49,41.4,41.4,66100.0,26.548,26.5736,26.5159,26.5159,66100.0
2011-12-30 12:00:00,41.4,41.43,41.34,41.37,46900.0,26.5159,26.5351,26.4775,26.4967,46900.0
2011-12-30 12:30:00,41.37,41.4,41.35,41.38,179300.0,26.4967,26.5159,26.4839,26.5031,179300.0
2011-12-30 13:00:00,41.38,41.42,41.35,41.41,41100.0,26.5031,26.5287,26.4839,26.5223,41100.0
2011-12-30 13:30:00,41.42,41.44,41.4,41.43,22300.0,26.5287,26.5415,26.5159,26.5351,22300.0
2011-12-30 14:00:00,41.42,41.42,41.33,41.39,36100.0,26.5287,26.5287,26.4711,26.5095,36100.0
2011-12-30 14:30:00,41.4,41.44,41.35,41.38,44800.0,26.5159,26.5415,26.4839,26.5031,44800.0
2011-12-30 15:00:00,41.39,41.47,41.39,41.44,36300.0,26.5095,26.5608,26.5095,26.5415,36300.0
2011-12-30 15:30:00,41.43,41.5,41.38,41.43,176400.0,26.5351,26.58,26.5031,26.5351,176400.0
2012-01-03 09:30:00,42.32,42.5,42.32,42.49,150000.0,27.1052,27.2205,27.1052,27.2141,150000.0
2012-01-03 10:00:00,42.49,42.71,42.45,42.67,195700.0,27.2141,27.355,27.1884,27.3293,195700.0
2012-01-03 10:30:00,42.67,42.76,42.63,42.74,71600.0,27.3293,27.387,27.3037,27.3742,71600.0
2012-01-03 11:00:00,42.75,42.83,42.75,42.8,91300.0,27.3806,27.4318,27.3806,27.4126,91300.0
2012-01-03 11:30:00,42.81,42.81,42.72,42.79,67500.0,27.419,27.419,27.3614,27.4062,67500.0
2012-01-03 12:00:00,42.78,42.79,42.7,42.77,31500.0,27.3998,27.4062,27.3486,27.3934,31500.0
2012-01-03 12:30:00,42.76,42.76,42.64,42.68,77700.0,27.387,27.387,27.3101,27.3357,77700.0
2012-01-03 13:00:00,42.66,42.75,42.66,42.72,210700.0,27.3229,27.3806,27.3229,27.3614,210700.0
2012-01-03 13:30:00,42.71,42.81,42.7,42.77,72000.0,27.355,27.419,27.3486,27.3934,72000.0
2012-01-03 14:00:00,42.78,42.8,42.74,42.8,39800.0,27.3998,27.4126,27.3742,27.4126,39800.0
2012-01-03 14:30:00,42.81,42.83,42.78,42.82,35800.0,27.419,27.4318,27.3998,27.4254,35800.0
2012-01-03 15:00:00,42.82,42.83,42.73,42.76,56100.0,27.4254,27.4318,27.3678,27.387,56100.0
2012-01-03 15:30:00,42.77,42.84,42.76,42.82,713100.0,27.3934,27.4382,27.387,27.4254,713100.0
2012-01-04 09:30:00,42.39,42.44,42.26,42.41,244700.0,27.15,27.182,27.0667,27.1628,244700.0
2012-01-04 10:00:00,42.41,42.41,42.13,42.19,118400.0,27.1628,27.1628,26.9835,27.0219,118400.0
2012-01-04 10:30:00,42.18,42.18,42.0,42.1,123700.0,27.0155,27.0155,26.9002,26.9643,123700.0
2012-01-04 11:00:00,42.09,42.21,42.09,42.2,50700.0,26.9579,27.0347,26.9579,27.0283,50700.0
2012-01-04 11:30:00,42.22,42.32,42.2,42.3,42700.0,27.0411,27.1052,27.0283,27.0924,42700.0
2012-01-04 12:00:00,42.3,42.38,42.29,42.34,28300.0,27.0924,27.1436,27.086,27.118,28300.0
2012-01-04 12:30:00,42.35,42.4,42.32,42.4,63300.0,27.1244,27.1564,27.1052,27.1564,63300.0
2012-01-04 13:00:00,42.39,42.39,42.32,42.36,52100.0,27.15,27.15,27.1052,27.1308,52100.0
2012-01-04 13:30:00,42.35,42.43,42.34,42.43,325700.0,27.1244,27.1756,27.118,27.1756,325700.0
2012-01-04 14:00:00,42.43,42.44,42.33,42.38,63500.0,27.1756,27.182,27.1116,27.1436,63500.0
2012-01-04 14:30:00,42.38,42.41,42.36,42.36,37200.0,27.1436,27.1628,27.1308,27.1308,37200.0
2012-01-04 15:00:00,42.35,42.36,42.3,42.32,46400.0,27.1244,27.1308,27.0924,27.1052,46400.0
2012-01-04 15:30:00,42.32,42.41,42.28,42.29,314300.0,27.1052,27.1628,27.0796,27.086,314300.0
2012-01-05 09:30:00,41.54,41.56,41.3,41.43,116900.0,26.6056,26.6184,26.4519,26.5351,116900.0
2012-01-05 10:00:00,41.42,41.59,41.35,41.55,224200.0,26.5287,26.6376,26.4839,26.612,224200.0
2012-01-05 10:30:00,41.54,41.55,41.28,41.35,94200.0,26.6056,26.612,26.4391,26.4839,94200.0
2012-01-05 11:00:00,41.34,41.44,41.29,41.44,40200.0,26.4775,26.5415,26.4455,26.5415,40200.0
2012-01-05 11:30:00,41.43,41.48,41.38,41.38,40300.0,26.5351,26.5672,26.5031,26.5031,40300.0
2012-01-05 12:00:00,41.39,41.48,41.37,41.46,38000.0,26.5095,26.5672,26.4967,26.5544,38000.0
2012-01-05 12:30:00,41.46,41.56,41.4,41.55,32600.0,26.5544,26.6184,26.5159,26.612,32600.0
2012-01-05 13:00:00,41.54,41.57,41.5,41.57,27200.0,26.6056,26.6248,26.58,26.6248,27200.0
2012-01-05 13:30:00,41.58,41.65,41.55,41.55,43400.0,26.6312,26.676,26.612,26.612,43400.0
2012-01-05 14:00:00,41.55,41.58,41.46,41.48,73600.0,26.612,26.6312,26.5544,26.5672,73600.0
2012-01-05 14:30:00,41.48,41.57,41.48,41.53,57000.0,26.5672,26.6248,26.5672,26.5992,57000.0
2012-01-05 15:00:00,41.52,41.6,41.5,41.55,206700.0,26.5928,26.644,26.58,26.612,206700.0
2012-01-05 15:30:00,41.55,41.61,41.5,41.5,421800.0,26.612,26.6504,26.58,26.58,421800.0
2012-01-06 09:30:00,41.39,41.42,40.88,40.96,259400.0,26.5095,26.5287,26.1829,26.2341,259400.0
2012-01-06 10:00:00,40.95,41.06,40.93,40.96,67700.0,26.2277,26.2982,26.2149,26.2341,67700.0
2012-01-06 10:30:00,40.95,41.1,40.94,40.96,42600.0,26.2277,26.3238,26.2213,26.2341,42600.0
2012-01-06 11:00:00,40.98,41.13,40.98,41.06,59700.0,26.2469,26.343,26.2469,26.2982,59700.0
2012-01-06 11:30:00,41.06,41.15,41.04,41.12,35700.0,26.2982,26.3558,26.2854,26.3366,35700.0
2012-01-06 12:00:00,41.11,41.12,41.04,41.08,25800.0,26.3302,26.3366,26.2854,26.311,25800.0
2012-01-06 12:30:00,41.07,41.08,40.98,41.0,46400.0,26.3046,26.311,26.2469,26.2597,46400.0
2012-01-06 13:00:00,41.01,41.05,40.99,41.0,27200.0,26.2661,26.2918,26.2533,26.2597,27200.0
2012-01-06 13:30:00,41.0,41.1,40.98,41.06,24000.0,26.2597,26.3238,26.2469,26.2982,24000.0
2012-01-06 14:00:00,41.07,41.09,41.03,41.07,461000.0,26.3046,26.3174,26.279,26.3046,461000.0
2012-01-06 14:30:00,41.08,41.15,41.07,41.11,215700.0,26.311,26.3558,26.3046,26.3302,215700.0
2012-01-06 15:00:00,41.1,41.12,41.02,41.04,64100.0,26.3238,26.3366,26.2725,26.2854,64100.0
2012-01-06 15:30:00,41.03,41.06,40.92,40.97,476300.0,26.279,26.2982,26.2085,26.2405,476300.0
2012-01-09 09:30:00,41.24,41.24,40.99,41.02,142100.0,26.4135,26.4135,26.2533,26.2725,142100.0
2012-01-09 10:00:00,41.04,41.14,40.91,41.12,158200.0,26.2854,26.3494,26.2021,26.3366,158200.0
2012-01-09 10:30:00,41.13,41.13,40.96,40.99,60900.0,26.343,26.343,26.2341,26.2533,60900.0
2012-01-09 11:00:00,40.98,41.02,40.87,40.97,32300.0,26.2469,26.2725,26.1765,26.2405,32300.0
2012-01-09 11:30:00,40.97,41.05,40.95,40.99,23300.0,26.2405,26.2918,26.2277,26.2533,23300.0
2012-01-09 12:00:00,40.99,41.03,40.94,41.03,48600.0,26.2533,26.279,26.2213,26.279,48600.0
2012-01-09 12:30:00,41.03,41.05,41.0,41.02,43500.0,26.279,26.2918,26.2597,26.2725,43500.0
2012-01-09 13:00:00,41.02,41.07,41.01,41.04,40500.0,26.2725,26.3046,26.2661,26.2854,40500.0
2012-01-09 13:30:00,41.03,41.09,41.0,41.08,27700.0,26.279,26.3174,26.2597,26.311,27700.0
2012-01-09 14:00:00,41.09,41.14,41.07,41.13,46600.0,26.3174,26.3494,26.3046,26.343,46600.0
2012-01-09 14:30:00,41.13,41.16,41.07,41.09,22600.0,26.343,26.3622,26.3046,26.3174,22600.0
2012-01-09 15:00:00,41.09,41.15,41.09,41.13,256800.0,26.3174,26.3558,26.3174,26.343,256800.0
2012-01-09 15:30:00,41.12,41.26,41.11,41.25,210700.0,26.3366,26.4263,26.3302,26.4199,210700.0
2012-01-10 09:30:00,41.88,41.96,41.79,41.81,194200.0,26.8234,26.8746,26.7657,26.7785,194200.0
2012-01-10 10:00:00,41.81,41.95,41.81,41.84,192500.0,26.7785,26.8682,26.7785,26.7977,192500.0
2012-01-10 10:30:00,41.84,41.88,41.78,41.84,52000.0,26.7977,26.8234,26.7593,26.7977,52000.0
2012-01-10 11:00:00,41.83,41.92,41.77,41.88,40100.0,26.7913,26.849,26.7529,26.8234,40100.0
2012-01-10 11:30:00,41.87,41.9,41.79,41.86,51700.0,26.817,26.8362,26.7657,26.8105,51700.0
2012-01-10 12:00:00,41.86,41.88,41.76,41.78,33000.0,26.8105,26.8234,26.7465,26.7593,33000.0
2012-01-10 12:30:00,41.77,41.83,41.74,41.8,79200.0,26.7529,26.7913,26.7337,26.7721,79200.0
2012-01-10 13:00:00,41.8,41.81,41.76,41.8,29100.0,26.7721,26.7785,26.7465,26.7721,29100.0
2012-01-10 13:30:00,41.8,41.85,41.77,41.82,81300.0,26.7721,26.8041,26.7529,26.7849,81300.0
2012-01-10 14:00:00,41.81,41.84,41.78,41.81,74000.0,26.7785,26.7977,26.7593,26.7785,74000.0
2012-01-10 14:30:00,41.81,41.91,41.81,41.87,45200.0,26.7785,26.8426,26.7785,26.817,45200.0
2012-01-10 15:00:00,41.87,41.91,41.86,41.87,53500.0,26.817,26.8426,26.8105,26.817,53500.0
2012-01-10 15:30:00,41.88,41.9,41.8,41.89,401700.0,26.8234,26.8362,26.7721,26.8298,401700.0
2012-01-11 09:30:00,41.42,41.49,41.26,41.26,142000.0,26.5287,26.5736,26.4263,26.4263,142000.0
2012-01-11 10:00:00,41.27,41.33,41.21,41.31,72000.0,26.4327,26.4711,26.3942,26.4583,72000.0
2012-01-11 10:30:00,41.3,41.41,41.27,41.28,52200.0,26.4519,26.5223,26.4327,26.4391,52200.0
2012-01-11 11:00:00,41.28,41.34,41.22,41.22,78300.0,26.4391,26.4775,26.4006,26.4006,78300.0
2012-01-11 11:30:00,41.22,41.44,41.22,41.41,30500.0,26.4006,26.5415,26.4006,26.5223,30500.0
2012-01-11 12:00:00,41.41,41.45,41.39,41.44,24400.0,26.5223,26.548,26.5095,26.5415,24400.0
2012-01-11 12:30:00,41.44,41.5,41.41,41.47,18800.0,26.5415,26.58,26.5223,26.5608,18800.0
2012-01-11 13:00:00,41.46,41.5,41.46,41.49,33600.0,26.5544,26.58,26.5544,26.5736,33600.0
2012-01-11 13:30:00,41.48,41.54,41.48,41.51,30900.0,26.5672,26.6056,26.5672,26.5864,30900.0
2012-01-11 14:00:00,41.51,41.53,41.44,41.46,37400.0,26.5864,26.5992,26.5415,26.5544,37400.0
2012-01-11 14:30:00,41.47,41.53,41.46,41.47,17400.0,26.5608,26.5992,26.5544,26.5608,17400.0
2012-01-11 15:00:00,41.47,41.59,41.47,41.58,20500.0,26.5608,26.6376,26.5608,26.6312,20500.0
2012-01-11 15:30:00,41.58,41.6,41.52,41.57,210100.0,26.6312,26.644,26.5928,26.6248,210100.0
2012-01-12 09:30:00,41.86,41.95,41.71,41.82,137900.0,26.8105,26.8682,26.7145,26.7849,137900.0
2012-01-12 10:00:00,41.84,41.84,41.59,41.64,59800.0,26.7977,26.7977,26.6376,26.6696,59800.0
2012-01-12 10:30:00,41.63,41.64,41.49,41.59,33600.0,26.6632,26.6696,26.5736,26.6376,33600.0
2012-01-12 11:00:00,41.6,41.72,41.59,41.71,34800.0,26.644,26.7209,26.6376,26.7145,34800.0
2012-01-12 11:30:00,41.71,41.77,41.68,41.75,47400.0,26.7145,26.7529,26.6953,26.7401,47400.0
2012-01-12 12:00:00,41.76,41.81,41.75,41.81,19300.0,26.7465,26.7785,26.7401,26.7785,19300.0
2012-01-12 12:30:00,41.81,41.86,41.78,41.82,27500.0,26.7785,26.8105,26.7593,26.7849,27500.0
2012-01-12 13:00:00,41.82,41.88,41.82,41.82,39700.0,26.7849,26.8234,26.7849,26.7849,39700.0
2012-01-12 13:30:00,41.83,41.85,41.73,41.85,66400.0,26.7913,26.8041,26.7273,26.8041,66400.0
2012-01-12 14:00:00,41.85,41.85,41.78,41.81,64700.0,26.8041,26.8041,26.7593,26.7785,64700.0
2012-01-12 14:30:00,41.8,41.9,41.8,41.89,65000.0,26.7721,26.8362,26.7721,26.8298,65000.0
2012-01-12 15:00:00,41.9,41.95,41.86,41.93,171000.0,26.8362,26.8682,26.8105,26.8554,171000.0
2012-01-12 15:30:00,41.93,41.98,41.9,41.95,303500.0,26.8554,26.8874,26.8362,26.8682,303500.0
2012-01-13 09:30:00,41.21,41.25,41.07,41.1,224700.0,26.3942,26.4199,26.3046,26.3238,224700.0
2012-01-13 10:00:00,41.09,41.16,40.67,40.88,162900.0,26.3174,26.3622,26.0484,26.1829,162900.0
2012-01-13 10:30:00,40.9,41.02,40.76,41.01,222000.0,26.1957,26.2725,26.106,26.2661,222000.0
2012-01-13 11:00:00,41.01,41.19,41.01,41.12,175800.0,26.2661,26.3814,26.2661,26.3366,175800.0
2012-01-13 11:30:00,41.12,41.28,41.11,41.2,65800.0,26.3366,26.4391,26.3302,26.3878,65800.0
2012-01-13 12:00:00,41.2,41.2,41.06,41.07,56500.0,26.3878,26.3878,26.2982,26.3046,56500.0
2012-01-13 12:30:00,41.07,41.13,41.04,41.12,257700.0,26.3046,26.343,26.2854,26.3366,257700.0
2012-01-13 13:00:00,41.13,41.13,40.95,41.01,188400.0,26.343,26.343,26.2277,26.2661,188400.0
2012-01-13 13:30:00,41.0,41.1,40.96,41.1,49900.0,26.2597,26.3238,26.2341,26.3238,49900.0
2012-01-13 14:00:00,41.1,41.15,41.08,41.13,59500.0,26.3238,26.3558,26.311,26.343,59500.0
2012-01-13 14:30:00,41.15,41.17,41.12,41.17,19900.0,26.3558,26.3686,26.3366,26.3686,19900.0
2012-01-13 15:00:00,41.16,41.24,41.16,41.23,46900.0,26.3622,26.4135,26.3622,26.407,46900.0
2012-01-13 15:30:00,41.24,41.28,41.15,41.17,429800.0,26.4135,26.4391,26.3558,26.3686,429800.0
2012-01-17 09:30:00,41.84,41.98,41.76,41.81,198900.0,26.7977,26.8874,26.7465,26.7785,198900.0
2012-01-17 10:00:00,41.82,41.9,41.74,41.88,104500.0,26.7849,26.8362,26.7337,26.8234,104500.0
2012-01-17 10:30:00,41.87,41.92,41.79,41.89,58900.0,26.817,26.849,26.7657,26.8298,58900.0
2012-01-17 11:00:00,41.89,42.01,41.88,42.0,57500.0,26.8298,26.9066,26.8234,26.9002,57500.0
2012-01-17 11:30:00,42.0,42.07,42.0,42.02,30000.0,26.9002,26.9451,26.9002,26.913,30000.0
2012-01-17 12:00:00,42.02,42.06,42.0,42.0,24700.0,26.913,26.9386,26.9002,26.9002,24700.0
2012-01-17 12:30:00,42.0,42.0,41.89,41.96,23600.0,26.9002,26.9002,26.8298,26.8746,23600.0
2012-01-17 13:00:00,41.96,41.99,41.94,41.96,24900.0,26.8746,26.8938,26.8618,26.8746,24900.0
2012-01-17 13:30:00,41.96,42.01,41.91,42.01,66100.0,26.8746,26.9066,26.8426,26.9066,66100.0
2012-01-17 14:00:00,42.01,42.08,41.99,42.03,387800.0,26.9066,26.9515,26.8938,26.9194,387800.0
2012-01-17 14:30:00,42.03,42.04,41.85,41.88,50800.0,26.9194,26.9258,26.8041,26.8234,50800.0
2012-01-17 15:00:00,41.87,41.88,41.76,41.82,54000.0,26.817,26.8234,26.7465,26.7849,54000.0
2012-01-17 15:30:00,41.81,41.91,41.78,41.88,395200.0,26.7785,26.8426,26.7593,26.8234,395200.0
2012-01-18 09:30:00,42.19,42.42,42.11,42.35,145100.0,27.0219,27.1692,26.9707,27.1244,145100.0
2012-01-18 10:00:00,42.36,42.45,42.35,42.43,85500.0,27.1308,27.1884,27.1244,27.1756,85500.0
2012-01-18 10:30:00,42.41,42.48,42.28,42.33,73700.0,27.1628,27.2076,27.0796,27.1116,73700.0
2012-01-18 11:00:00,42.34,42.39,42.29,42.33,50400.0,27.118,27.15,27.086,27.1116,50400.0
2012-01-18 11:30:00,42.32,42.4,42.28,42.33,39000.0,27.1052,27.1564,27.0796,27.1116,39000.0
2012-01-18 12:00:00,42.35,42.5,42.32,42.5,23700.0,27.1244,27.2205,27.1052,27.2205,23700.0
2012-01-18 12:30:00,42.51,42.57,42.49,42.55,36800.0,27.2269,27.2653,27.2141,27.2525,36800.0
2012-01-18 13:00:00,42.56,42.56,42.52,42.54,14200.0,27.2589,27.2589,27.2333,27.2461,14200.0
2012-01-18 13:30:00,42.55,42.61,42.47,42.48,56600.0,27.2525,27.2909,27.2012,27.2076,56600.0
2012-01-18 14:00:00,42.48,42.57,42.48,42.57,27100.0,27.2076,27.2653,27.2076,27.2653,27100.0
2012-01-18 14:30:00,42.58,42.58,42.5,42.52,39200.0,27.2717,27.2717,27.2205,27.2333,39200.0
2012-01-18 15:00:00,42.53,42.72,42.51,42.7,143400.0,27.2397,27.3614,27.2269,27.3486,143400.0
2012-01-18 15:30:00,42.69,42.79,42.65,42.78,665500.0,27.3421,27.4062,27.3165,27.3998,665500.0
2012-01-19 09:30:00,43.04,43.08,42.96,43.06,169300.0,27.5663,27.5919,27.5151,27.5791,169300.0
2012-01-19 10:00:00,43.03,43.03,42.83,42.95,114600.0,27.5599,27.5599,27.4318,27.5087,114600.0
2012-01-19 10:30:00,42.95,43.12,42.93,43.08,158300.0,27.5087,27.6176,27.4959,27.5919,158300.0
2012-01-19 11:00:00,43.08,43.2,43.05,43.2,45300.0,27.5919,27.6688,27.5727,27.6688,45300.0
2012-01-19 11:30:00,43.19,43.3,43.18,43.3,46900.0,27.6624,27.7328,27.656,27.7328,46900.0
2012-01-19 12:00:00,43.3,43.31,43.23,43.24,45400.0,27.7328,27.7392,27.688,27.6944,45400.0
2012-01-19 12:30:00,43.24,43.24,43.18,43.24,30100.0,27.6944,27.6944,27.656,27.6944,30100.0
2012-01-19 13:00:00,43.24,43.32,43.23,43.32,24300.0,27.6944,27.7457,27.688,27.7457,24300.0
2012-01-19 13:30:00,43.32,43.34,43.29,43.3,22300.0,27.7457,27.7585,27.7264,27.7328,22300.0
2012-01-19 14:00:00,43.3,43.36,43.29,43.31,83200.0,27.7328,27.7713,27.7264,27.7392,83200.0
2012-01-19 14:30:00,43.3,43.3,43.22,43.24,55000.0,27.7328,27.7328,27.6816,27.6944,55000.0
2012-01-19 15:00:00,43.25,43.33,43.25,43.33,56700.0,27.7008,27.7521,27.7008,27.7521,56700.0
2012-01-19 15:30:00,43.34,43.44,43.33,43.41,304700.0,27.7585,27.8225,27.7521,27.8033,304700.0
2012-01-20 09:30:00,43.24,43.37,43.19,43.28,207000.0,27.6944,27.7777,27.6624,27.72,207000.0
2012-01-20 10:00:00,43.28,43.34,43.15,43.34,136000.0,27.72,27.7585,27.6368,27.7585,136000.0
2012-01-20 10:30:00,43.34,43.34,43.22,43.23,54500.0,27.7585,27.7585,27.6816,27.688,54500.0
2012-01-20 11:00:00,43.24,43.26,43.18,43.25,55400.0,27.6944,27.7072,27.656,27.7008,55400.0
2012-01-20 11:30:00,43.26,43.32,43.21,43.32,108600.0,27.7072,27.7457,27.6752,27.7457,108600.0
2012-01-20 12:00:00,43.32,43.34,43.29,43.29,38900.0,27.7457,27.7585,27.7264,27.7264,38900.0
2012-01-20 12:30:00,43.29,43.31,43.25,43.26,54100.0,27.7264,27.7392,27.7008,27.7072,54100.0
2012-01-20 13:00:00,43.26,43.32,43.25,43.29,71300.0,27.7072,27.7457,27.7008,27.7264,71300.0
2012-01-20 13:30:00,43.29,43.3,43.26,43.27,41700.0,27.7264,27.7328,27.7072,27.7136,41700.0
2012-01-20 14:00:00,43.27,43.31,43.23,43.24,22600.0,27.7136,27.7392,27.688,27.6944,22600.0
2012-01-20 14:30:00,43.24,43.29,43.22,43.28,32000.0,27.6944,27.7264,27.6816,27.72,32000.0
2012-01-20 15:00:00,43.29,43.36,43.29,43.36,59200.0,27.7264,27.7713,27.7264,27.7713,59200.0
2012-01-20 15:30:00,43.36,43.45,43.32,43.45,72300.0,27.7713,27.8289,27.7457,27.8289,72300.0
2012-01-23 09:30:00,43.58,43.84,43.57,43.81,161800.0,27.9122,28.0787,27.9058,28.0595,161800.0
2012-01-23 10:00:00,43.81,43.88,43.78,43.8,163200.0,28.0595,28.1043,28.0403,28.0531,163200.0
2012-01-23 10:30:00,43.79,43.83,43.77,43.82,80700.0,28.0467,28.0723,28.0339,28.0659,80700.0
2012-01-23 11:00:00,43.84,43.84,43.72,43.78,51400.0,28.0787,28.0787,28.0018,28.0403,51400.0
2012-01-23 11:30:00,43.77,43.79,43.61,43.62,111300.0,28.0339,28.0467,27.9314,27.9378,111300.0
2012-01-23 12:00:00,43.62,43.63,43.48,43.57,437500.0,27.9378,27.9442,27.8481,27.9058,437500.0
2012-01-23 12:30:00,43.57,43.62,43.56,43.56,263000.0,27.9058,27.9378,27.8994,27.8994,263000.0
2012-01-23 13:00:00,43.56,43.61,43.56,43.61,212400.0,27.8994,27.9314,27.8994,27.9314,212400.0
2012-01-23 13:30:00,43.61,43.67,43.59,43.63,296500.0,27.9314,27.9698,27.9186,27.9442,296500.0
2012-01-23 14:00:00,43.63,43.65,43.62,43.64,178500.0,27.9442,27.957,27.9378,27.9506,178500.0
2012-01-23 14:30:00,43.64,43.68,43.59,43.66,403800.0,27.9506,27.9762,27.9186,27.9634,403800.0
2012-01-23 15:00:00,43.66,43.74,43.64,43.72,400100.0,27.9634,28.0147,27.9506,28.0018,400100.0
2012-01-23 15:30:00,43.73,43.82,43.71,43.74,760900.0,28.0082,28.0659,27.9954,28.0147,760900.0
2012-01-24 09:30:00,43.19,43.21,43.06,43.15,161600.0,27.6624,27.6752,27.5791,27.6368,161600.0
2012-01-24 10:00:00,43.15,43.3,43.1,43.24,76000.0,27.6368,27.7328,27.6047,27.6944,76000.0
2012-01-24 10:30:00,43.23,43.37,43.2,43.33,265200.0,27.688,27.7777,27.6688,27.7521,265200.0
2012-01-24 11:00:00,43.32,43.44,43.28,43.41,162300.0,27.7457,27.8225,27.72,27.8033,162300.0
2012-01-24 11:30:00,43.42,43.48,43.4,43.4,131200.0,27.8097,27.8481,27.7969,27.7969,131200.0
2012-01-24 12:00:00,43.41,43.49,43.41,43.44,74200.0,27.8033,27.8545,27.8033,27.8225,74200.0
2012-01-24 12:30:00,43.46,43.48,43.44,43.47,15000.0,27.8353,27.8481,27.8225,27.8417,15000.0
2012-01-24 13:00:00,43.5,43.51,43.48,43.49,56200.0,27.8609,27.8673,27.8481,27.8545,56200.0
2012-01-24 13:30:00,43.5,43.56,43.48,43.56,41400.0,27.8609,27.8994,27.8481,27.8994,41400.0
2012-01-24 14:00:00,43.55,43.59,43.53,43.57,47000.0,27.893,27.9186,27.8802,27.9058,47000.0
2012-01-24 14:30:00,43.57,43.57,43.51,43.52,19300.0,27.9058,27.9058,27.8673,27.8737,19300.0
2012-01-24 15:00:00,43.52,43.6,43.52,43.59,49200.0,27.8737,27.925,27.8737,27.9186,49200.0
2012-01-24 15:30:00,43.59,43.6,43.53,43.53,130100.0,27.9186,27.925,27.8802,27.8802,130100.0
2012-01-25 09:30:00,43.15,43.17,42.92,42.95,197100.0,27.6368,27.6496,27.4895,27.5087,197100.0
2012-01-25 10:00:00,42.94,43.11,42.91,43.11,80900.0,27.5023,27.6112,27.4831,27.6112,80900.0
2012-01-25 10:30:00,43.11,43.18,43.03,43.15,46900.0,27.6112,27.656,27.5599,27.6368,46900.0
2012-01-25 11:00:00,43.15,43.23,43.14,43.16,19500.0,27.6368,27.688,27.6304,27.6432,19500.0
2012-01-25 11:30:00,43.15,43.21,43.13,43.17,61500.0,27.6368,27.6752,27.624,27.6496,61500.0
2012-01-25 12:00:00,43.17,43.27,43.08,43.26,45400.0,27.6496,27.7136,27.5919,27.7072,45400.0
2012-01-25 12:30:00,43.26,43.46,43.17,43.41,91700.0,27.7072,27.8353,27.6496,27.8033,91700.0
2012-01-25 13:00:00,43.4,43.72,43.39,43.7,83400.0,27.7969,28.0018,27.7905,27.989,83400.0
2012-01-25 13:30:00,43.7,43.79,43.67,43.79,49500.0,27.989,28.0467,27.9698,28.0467,49500.0
2012-01-25 14:00:00,43.78,43.78,43.55,43.6,105400.0,28.0403,28.0403,27.893,27.925,105400.0
2012-01-25 14:30:00,43.6,43.84,43.6,43.78,98700.0,27.925,28.0787,27.925,28.0403,98700.0
2012-01-25 15:00:00,43.77,43.87,43.72,43.85,65300.0,28.0339,28.0979,28.0018,28.0851,65300.0
2012-01-25 15:30:00,43.87,44.03,43.86,43.92,324200.0,28.0979,28.2004,28.0915,28.1299,324200.0
2012-01-26 09:30:00,44.38,44.44,44.24,44.41,206000.0,28.4246,28.463,28.3349,28.4438,206000.0
2012-01-26 10:00:00,44.41,44.42,44.2,44.23,137300.0,28.4438,28.4502,28.3093,28.3285,137300.0
2012-01-26 10:30:00,44.23,44.25,44.13,44.18,82000.0,28.3285,28.3413,28.2644,28.2965,82000.0
2012-01-26 11:00:00,44.18,44.36,44.17,44.36,86800.0,28.2965,28.4118,28.2901,28.4118,86800.0
2012-01-26 11:30:00,44.36,44.4,44.3,44.33,32100.0,28.4118,28.4374,28.3733,28.3925,32100.0
2012-01-26 12:00:00,44.33,44.33,44.24,44.27,30100.0,28.3925,28.3925,28.3349,28.3541,30100.0
2012-01-26 12:30:00,44.27,44.36,44.27,44.35,8700.0,28.3541,28.4118,28.3541,28.4053,8700.0
2012-01-26 13:00:00,44.36,44.37,44.31,44.31,52100.0,28.4118,28.4182,28.3797,28.3797,52100.0
2012-01-26 13:30:00,44.32,44.32,44.11,44.15,158500.0,28.3861,28.3861,28.2516,28.2773,158500.0
2012-01-26 14:00:00,44.14,44.17,44.02,44.07,46700.0,28.2708,28.2901,28.194,28.226,46700.0
2012-01-26 14:30:00,44.07,44.11,44.0,44.06,24300.0,28.226,28.2516,28.1812,28.2196,24300.0
2012-01-26 15:00:00,44.05,44.06,43.97,43.98,101000.0,28.2132,28.2196,28.162,28.1684,101000.0
2012-01-26 15:30:00,43.98,44.11,43.96,44.09,214400.0,28.1684,28.2516,28.1556,28.2388,214400.0
2012-01-27 09:30:00,43.88,44.1,43.83,44.02,63800.0,28.1043,28.2452,28.0723,28.194,63800.0
2012-01-27 10:00:00,44.05,44.05,43.86,43.96,76300.0,28.2132,28.2132,28.0915,28.1556,76300.0
2012-01-27 10:30:00,43.97,44.03,43.78,43.89,120100.0,28.162,28.2004,28.0403,28.1107,120100.0
2012-01-27 11:00:00,43.9,44.04,43.9,44.01,61700.0,28.1171,28.2068,28.1171,28.1876,61700.0
2012-01-27 11:30:00,43.99,44.03,43.86,44.02,82400.0,28.1748,28.2004,28.0915,28.194,82400.0
2012-01-27 12:00:00,44.02,44.05,43.92,43.99,30700.0,28.194,28.2132,28.1299,28.1748,30700.0
2012-01-27 12:30:00,43.96,44.04,43.91,43.93,30900.0,28.1556,28.2068,28.1235,28.1363,30900.0
2012-01-27 13:00:00,43.94,44.06,43.9,43.99,51700.0,28.1428,28.2196,28.1171,28.1748,51700.0
2012-01-27 13:30:00,43.99,44.12,43.99,44.08,56200.0,28.1748,28.258,28.1748,28.2324,56200.0
2012-01-27 14:00:00,44.1,44.12,44.0,44.04,41400.0,28.2452,28.258,28.1812,28.2068,41400.0
2012-01-27 14:30:00,44.03,44.1,44.02,44.08,40300.0,28.2004,28.2452,28.194,28.2324,40300.0
2012-01-27 15:00:00,44.08,44.18,44.08,44.16,125800.0,28.2324,28.2965,28.2324,28.2837,125800.0
2012-01-27 15:30:00,44.16,44.18,44.1,44.11,101400.0,28.2837,28.2965,28.2452,28.2516,101400.0
2012-01-30 09:30:00,43.24,43.3,43.12,43.28,196300.0,27.6944,27.7328,27.6176,27.72,196300.0
2012-01-30 10:00:00,43.27,43.29,43.14,43.2,87100.0,27.7136,27.7264,27.6304,27.6688,87100.0
2012-01-30 10:30:00,43.19,43.33,43.19,43.33,66800.0,27.6624,27.7521,27.6624,27.7521,66800.0
2012-01-30 11:00:00,43.33,43.41,43.21,43.23,71600.0,27.7521,27.8033,27.6752,27.688,71600.0
2012-01-30 11:30:00,43.23,43.31,43.21,43.27,65300.0,27.688,27.7392,27.6752,27.7136,65300.0
2012-01-30 12:00:00,43.28,43.36,43.27,43.35,47700.0,27.72,27.7713,27.7136,27.7649,47700.0
2012-01-30 12:30:00,43.35,43.36,43.3,43.35,27800.0,27.7649,27.7713,27.7328,27.7649,27800.0
2012-01-30 13:00:00,43.35,43.35,43.25,43.34,42800.0,27.7649,27.7649,27.7008,27.7585,42800.0
2012-01-30 13:30:00,43.33,43.46,43.33,43.42,115300.0,27.7521,27.8353,27.7521,27.8097,115300.0
2012-01-30 14:00:00,43.42,43.49,43.41,43.49,66500.0,27.8097,27.8545,27.8033,27.8545,66500.0
2012-01-30 14:30:00,43.48,43.52,43.44,43.48,100100.0,27.8481,27.8737,27.8225,27.8481,100100.0
2012-01-30 15:00:00,43.47,43.49,43.43,43.47,190500.0,27.8417,27.8545,27.8161,27.8417,190500.0
2012-01-30 15:30:00,43.47,43.5,43.37,43.41,460200.0,27.8417,27.8609,27.7777,27.8033,460200.0
2012-01-31 09:30:00,43.97,43.98,43.76,43.85,144100.0,28.162,28.1684,28.0275,28.0851,144100.0
2012-01-31 10:00:00,43.84,43.84,43.56,43.7,129600.0,28.0787,28.0787,27.8994,27.989,129600.0
2012-01-31 10:30:00,43.7,43.71,43.43,43.54,75000.0,27.989,27.9954,27.8161,27.8866,75000.0
2012-01-31 11:00:00,43.53,43.61,43.43,43.49,54900.0,27.8802,27.9314,27.8161,27.8545,54900.0
2012-01-31 11:30:00,43.49,43.53,43.4,43.44,76900.0,27.8545,27.8802,27.7969,27.8225,76900.0
2012-01-31 12:00:00,43.45,43.59,43.45,43.58,14300.0,27.8289,27.9186,27.8289,27.9122,14300.0
2012-01-31 12:30:00,43.59,43.62,43.54,43.57,11400.0,27.9186,27.9378,27.8866,27.9058,11400.0
2012-01-31 13:00:00,43.57,43.67,43.57,43.66,23000.0,27.9058,27.9698,27.9058,27.9634,23000.0
2012-01-31 13:30:00,43.65,43.65,43.55,43.57,27200.0,27.957,27.957,27.893,27.9058,27200.0
2012-01-31 14:00:00,43.59,43.7,43.56,43.68,47700.0,27.9186,27.989,27.8994,27.9762,47700.0
2012-01-31 14:30:00,43.69,43.7,43.64,43.7,87100.0,27.9826,27.989,27.9506,27.989,87100.0
2012-01-31 15:00:00,43.7,43.75,43.65,43.71,103800.0,27.989,28.0211,27.957,27.9954,103800.0
2012-01-31 15:30:00,43.72,43.73,43.63,43.68,199200.0,28.0018,28.0082,27.9442,27.9762,199200.0
2012-02-01 09:30:00,44.36,44.52,44.36,44.5,100400.0,28.4118,28.5142,28.4118,28.5014,100400.0
2012-02-01 10:00:00,44.47,44.74,44.39,44.66,105400.0,28.4822,28.6551,28.431,28.6039,105400.0
2012-02-01 10:30:00,44.64,44.74,44.62,44.74,58500.0,28.5911,28.6551,28.5783,28.6551,58500.0
2012-02-01 11:00:00,44.75,44.79,44.65,44.72,70700.0,28.6615,28.6872,28.5975,28.6423,70700.0
2012-02-01 11:30:00,44.71,44.78,44.68,44.75,57100.0,28.6359,28.6808,28.6167,28.6615,57100.0
2012-02-01 12:00:00,44.74,44.8,44.71,44.76,70000.0,28.6551,28.6936,28.6359,28.6679,70000.0
2012-02-01 12:30:00,44.77,44.78,44.71,44.74,33400.0,28.6744,28.6808,28.6359,28.6551,33400.0
2012-02-01 13:00:00,44.74,44.85,44.74,44.77,63700.0,28.6551,28.7256,28.6551,28.6744,63700.0
2012-02-01 13:30:00,44.77,44.82,44.67,44.71,125500.0,28.6744,28.7064,28.6103,28.6359,125500.0
2012-02-01 14:00:00,44.7,44.73,44.68,44.72,140100.0,28.6295,28.6487,28.6167,28.6423,140100.0
2012-02-01 14:30:00,44.71,44.72,44.64,44.7,55800.0,28.6359,28.6423,28.5911,28.6295,55800.0
2012-02-01 15:00:00,44.71,44.75,44.65,44.67,197900.0,28.6359,28.6615,28.5975,28.6103,197900.0
2012-02-01 15:30:00,44.67,44.67,44.56,44.58,524600.0,28.6103,28.6103,28.5398,28.5527,524600.0
2012-02-02 09:30:00,44.61,44.7,44.57,44.66,103700.0,28.5719,28.6295,28.5463,28.6039,103700.0
2012-02-02 10:00:00,44.66,44.72,44.61,44.63,57000.0,28.6039,28.6423,28.5719,28.5847,57000.0
2012-02-02 10:30:00,44.61,44.85,44.61,44.79,65000.0,28.5719,28.7256,28.5719,28.6872,65000.0
2012-02-02 11:00:00,44.8,44.83,44.7,44.73,53700.0,28.6936,28.7128,28.6295,28.6487,53700.0
2012-02-02 11:30:00,44.7,44.72,44.61,44.64,27400.0,28.6295,28.6423,28.5719,28.5911,27400.0
2012-02-02 12:00:00,44.67,44.69,44.59,44.65,41100.0,28.6103,28.6231,28.5591,28.5975,41100.0
2012-02-02 12:30:00,44.64,44.64,44.52,44.62,20900.0,28.5911,28.5911,28.5142,28.5783,20900.0
2012-02-02 13:00:00,44.62,44.66,44.58,44.6,51800.0,28.5783,28.6039,28.5527,28.5655,51800.0
2012-02-02 13:30:00,44.6,44.69,44.59,44.68,30400.0,28.5655,28.6231,28.5591,28.6167,30400.0
2012-02-02 14:00:00,44.68,44.7,44.66,44.69,32400.0,28.6167,28.6295,28.6039,28.6231,32400.0
2012-02-02 14:30:00,44.69,44.7,44.63,44.66,33000.0,28.6231,28.6295,28.5847,28.6039,33000.0
2012-02-02 15:00:00,44.65,44.69,44.64,44.67,54500.0,28.5975,28.6231,28.5911,28.6103,54500.0
2012-02-02 15:30:00,44.66,44.72,44.64,44.64,78000.0,28.6039,28.6423,28.5911,28.5911,78000.0
2012-02-03 09:30:00,44.99,45.05,44.91,45.03,115500.0,28.8153,28.8537,28.764,28.8409,115500.0
2012-02-03 10:00:00,45.04,45.25,45.0,45.19,118100.0,28.8473,28.9818,28.8217,28.9434,118100.0
2012-02-03 10:30:00,45.19,45.23,45.16,45.21,48300.0,28.9434,28.969,28.9241,28.9562,48300.0
2012-02-03 11:00:00,45.19,45.26,45.13,45.25,53200.0,28.9434,28.9882,28.9049,28.9818,53200.0
2012-02-03 11:30:00,45.25,45.27,45.19,45.19,37200.0,28.9818,28.9946,28.9434,28.9434,37200.0
2012-02-03 12:00:00,45.19,45.24,45.18,45.23,68800.0,28.9434,28.9754,28.9369,28.969,68800.0
2012-02-03 12:30:00,45.22,45.39,45.22,45.36,59700.0,28.9626,29.0714,28.9626,29.0522,59700.0
2012-02-03 13:00:00,45.36,45.41,45.35,45.4,128500.0,29.0522,29.0843,29.0458,29.0779,128500.0
2012-02-03 13:30:00,45.41,45.41,45.33,45.34,128700.0,29.0843,29.0843,29.033,29.0394,128700.0
2012-02-03 14:00:00,45.34,45.45,45.34,45.44,88900.0,29.0394,29.1099,29.0394,29.1035,88900.0
2012-02-03 14:30:00,45.44,45.46,45.42,45.45,62400.0,29.1035,29.1163,29.0907,29.1099,62400.0
2012-02-03 15:00:00,45.45,45.45,45.38,45.42,33200.0,29.1099,29.1099,29.065,29.0907,33200.0
2012-02-03 15:30:00,45.42,45.56,45.38,45.53,352600.0,29.0907,29.1803,29.065,29.1611,352600.0
2012-02-06 09:30:00,45.02,45.07,44.92,45.03,158600.0,28.8345,28.8665,28.7704,28.8409,158600.0
2012-02-06 10:00:00,45.03,45.11,45.01,45.02,84200.0,28.8409,28.8921,28.8281,28.8345,84200.0
2012-02-06 10:30:00,45.02,45.05,44.93,45.05,126400.0,28.8345,28.8537,28.7768,28.8537,126400.0
2012-02-06 11:00:00,45.05,45.22,45.03,45.15,79900.0,28.8537,28.9626,28.8409,28.9177,79900.0
2012-02-06 11:30:00,45.15,45.26,45.14,45.23,66300.0,28.9177,28.9882,28.9113,28.969,66300.0
2012-02-06 12:00:00,45.24,45.29,45.19,45.24,46000.0,28.9754,29.0074,28.9434,28.9754,46000.0
2012-02-06 12:30:00,45.24,45.31,45.23,45.24,97100.0,28.9754,29.0202,28.969,28.9754,97100.0
2012-02-06 13:00:00,45.24,45.27,45.23,45.23,37100.0,28.9754,28.9946,28.969,28.969,37100.0
2012-02-06 13:30:00,45.23,45.25,45.16,45.19,49700.0,28.969,28.9818,28.9241,28.9434,49700.0
2012-02-06 14:00:00,45.19,45.24,45.19,45.22,35800.0,28.9434,28.9754,28.9434,28.9626,35800.0
2012-02-06 14:30:00,45.22,45.26,45.2,45.22,55400.0,28.9626,28.9882,28.9498,28.9626,55400.0
2012-02-06 15:00:00,45.22,45.29,45.22,45.25,33300.0,28.9626,29.0074,28.9626,28.9818,33300.0
2012-02-06 15:30:00,45.26,45.29,45.21,45.23,176300.0,28.9882,29.0074,28.9562,28.969,176300.0
2012-02-07 09:30:00,45.15,45.28,45.01,45.12,185900.0,28.9177,29.001,28.8281,28.8985,185900.0
2012-02-07 10:00:00,45.12,45.27,45.0,45.23,113800.0,28.8985,28.9946,28.8217,28.969,113800.0
2012-02-07 10:30:00,45.23,45.51,45.2,45.51,58700.0,28.969,29.1483,28.9498,29.1483,58700.0
2012-02-07 11:00:00,45.51,45.61,45.51,45.56,75100.0,29.1483,29.2124,29.1483,29.1803,75100.0
2012-02-07 11:30:00,45.56,45.59,45.46,45.48,78700.0,29.1803,29.1995,29.1163,29.1291,78700.0
2012-02-07 12:00:00,45.49,45.56,45.48,45.54,13200.0,29.1355,29.1803,29.1291,29.1675,13200.0
2012-02-07 12:30:00,45.53,45.56,45.53,45.56,28400.0,29.1611,29.1803,29.1611,29.1803,28400.0
2012-02-07 13:00:00,45.58,45.6,45.42,45.49,50900.0,29.1931,29.206,29.0907,29.1355,50900.0
2012-02-07 13:30:00,45.49,45.57,45.48,45.54,22900.0,29.1355,29.1867,29.1291,29.1675,22900.0
2012-02-07 14:00:00,45.54,45.54,45.47,45.48,45800.0,29.1675,29.1675,29.1227,29.1291,45800.0
2012-02-07 14:30:00,45.49,45.53,45.47,45.49,23600.0,29.1355,29.1611,29.1227,29.1355,23600.0
2012-02-07 15:00:00,45.5,45.62,45.5,45.61,38000.0,29.1419,29.2188,29.1419,29.2124,38000.0
2012-02-07 15:30:00,45.61,45.63,45.55,45.62,178400.0,29.2124,29.2252,29.1739,29.2188,178400.0
2012-02-08 09:30:00,45.67,45.8,45.65,45.76,170800.0,29.2508,29.334,29.238,29.3084,170800.0
2012-02-08 10:00:00,45.78,45.86,45.76,45.79,66500.0,29.3212,29.3725,29.3084,29.3276,66500.0
2012-02-08 10:30:00,45.79,45.79,45.56,45.68,121000.0,29.3276,29.3276,29.1803,29.2572,121000.0
2012-02-08 11:00:00,45.68,45.71,45.41,45.49,108800.0,29.2572,29.2764,29.0843,29.1355,108800.0
2012-02-08 11:30:00,45.47,45.61,45.45,45.6,46300.0,29.1227,29.2124,29.1099,29.206,46300.0
2012-02-08 12:00:00,45.6,45.68,45.6,45.68,43400.0,29.206,29.2572,29.206,29.2572,43400.0
2012-02-08 12:30:00,45.68,45.75,45.64,45.75,91500.0,29.2572,29.302,29.2316,29.302,91500.0
2012-02-08 13:00:00,45.74,45.74,45.65,45.74,60100.0,29.2956,29.2956,29.238,29.2956,60100.0
2012-02-08 13:30:00,45.74,45.75,45.69,45.69,25200.0,29.2956,29.302,29.2636,29.2636,25200.0
2012-02-08 14:00:00,45.69,45.76,45.67,45.74,41200.0,29.2636,29.3084,29.2508,29.2956,41200.0
2012-02-08 14:30:00,45.75,45.81,45.72,45.74,99700.0,29.302,29.3405,29.2828,29.2956,99700.0
2012-02-08 15:00:00,45.73,45.81,45.73,45.79,141600.0,29.2892,29.3405,29.2892,29.3276,141600.0
2012-02-08 15:30:00,45.79,45.8,45.75,45.79,125600.0,29.3276,29.334,29.302,29.3276,125600.0
2012-02-09 09:30:00,46.03,46.03,45.8,45.94,196900.0,29.4814,29.4814,29.334,29.4237,196900.0
2012-02-09 10:00:00,45.94,45.96,45.61,45.67,138400.0,29.4237,29.4365,29.2124,29.2508,138400.0
2012-02-09 10:30:00,45.66,45.81,45.58,45.77,96700.0,29.2444,29.3405,29.1931,29.3148,96700.0
2012-02-09 11:00:00,45.79,45.85,45.74,45.77,98500.0,29.3276,29.3661,29.2956,29.3148,98500.0
2012-02-09 11:30:00,45.78,45.83,45.68,45.81,74800.0,29.3212,29.3533,29.2572,29.3405,74800.0
2012-02-09 12:00:00,45.82,45.86,45.79,45.79,69200.0,29.3469,29.3725,29.3276,29.3276,69200.0
2012-02-09 12:30:00,45.79,45.87,45.78,45.86,77600.0,29.3276,29.3789,29.3212,29.3725,77600.0
2012-02-09 13:00:00,45.86,45.9,45.8,45.87,82500.0,29.3725,29.3981,29.334,29.3789,82500.0
2012-02-09 13:30:00,45.88,45.89,45.81,45.84,60500.0,29.3853,29.3917,29.3405,29.3597,60500.0
2012-02-09 14:00:00,45.83,45.86,45.81,45.86,65600.0,29.3533,29.3725,29.3405,29.3725,65600.0
2012-02-09 14:30:00,45.86,45.87,45.82,45.82,66700.0,29.3725,29.3789,29.3469,29.3469,66700.0
2012-02-09 15:00:00,45.82,45.86,45.8,45.84,89000.0,29.3469,29.3725,29.334,29.3597,89000.0
2012-02-09 15:30:00,45.84,45.87,45.77,45.81,155500.0,29.3597,29.3789,29.3148,29.3405,155500.0
2012-02-10 09:30:00,44.95,45.06,44.9,44.93,178100.0,28.7896,28.8601,28.7576,28.7768,178100.0
2012-02-10 10:00:00,44.9,45.02,44.86,45.02,125800.0,28.7576,28.8345,28.732,28.8345,125800.0
2012-02-10 10:30:00,45.01,45.06,44.96,45.04,61700.0,28.8281,28.8601,28.796,28.8473,61700.0
2012-02-10 11:00:00,45.04,45.09,44.95,44.95,75500.0,28.8473,28.8793,28.7896,28.7896,75500.0
2012-02-10 11:30:00,44.95,45.05,44.94,44.98,65400.0,28.7896,28.8537,28.7832,28.8089,65400.0
2012-02-10 12:00:00,44.99,45.01,44.96,44.97,43400.0,28.8153,28.8281,28.796,28.8024,43400.0
2012-02-10 12:30:00,44.97,45.05,44.97,45.04,53300.0,28.8024,28.8537,28.8024,28.8473,53300.0
2012-02-10 13:00:00,45.04,45.06,44.95,44.96,55800.0,28.8473,28.8601,28.7896,28.796,55800.0
2012-02-10 13:30:00,44.95,44.95,44.84,44.84,58400.0,28.7896,28.7896,28.7192,28.7192,58400.0
2012-02-10 14:00:00,44.84,44.89,44.84,44.89,74200.0,28.7192,28.7512,28.7192,28.7512,74200.0
2012-02-10 14:30:00,44.89,44.9,44.85,44.86,69300.0,28.7512,28.7576,28.7256,28.732,69300.0
2012-02-10 15:00:00,44.87,44.87,44.76,44.79,89000.0,28.7384,28.7384,28.6679,28.6872,89000.0
2012-02-10 15:30:00,44.79,44.89,44.78,44.88,468400.0,28.6872,28.7512,28.6808,28.7448,468400.0
2012-02-13 09:30:00,45.48,45.5,45.32,45.38,94200.0,29.1291,29.1419,29.0266,29.065,94200.0
2012-02-13 10:00:00,45.37,45.39,45.22,45.28,75200.0,29.0586,29.0714,28.9626,29.001,75200.0
2012-02-13 10:30:00,45.29,45.33,45.2,45.32,55900.0,29.0074,29.033,28.9498,29.0266,55900.0
2012-02-13 11:00:00,45.31,45.35,45.27,45.33,85600.0,29.0202,29.0458,28.9946,29.033,85600.0
2012-02-13 11:30:00,45.33,45.41,45.31,45.4,47500.0,29.033,29.0843,29.0202,29.0779,47500.0
2012-02-13 12:00:00,45.39,45.43,45.36,45.36,26200.0,29.0714,29.0971,29.0522,29.0522,26200.0
2012-02-13 12:30:00,45.33,45.4,45.31,45.4,26800.0,29.033,29.0779,29.0202,29.0779,26800.0
2012-02-13 13:00:00,45.41,45.46,45.41,45.44,36000.0,29.0843,29.1163,29.0843,29.1035,36000.0
2012-02-13 13:30:00,45.44,45.49,45.44,45.46,78400.0,29.1035,29.1355,29.1035,29.1163,78400.0
2012-02-13 14:00:00,45.46,45.48,45.44,45.48,25600.0,29.1163,29.1291,29.1035,29.1291,25600.0
2012-02-13 14:30:00,45.48,45.51,45.47,45.48,32300.0,29.1291,29.1483,29.1227,29.1291,32300.0
2012-02-13 15:00:00,45.48,45.48,45.43,45.44,23900.0,29.1291,29.1291,29.0971,29.1035,23900.0
2012-02-13 15:30:00,45.45,45.46,45.39,45.44,449700.0,29.1099,29.1163,29.0714,29.1035,449700.0
2012-02-14 09:30:00,45.15,45.22,45.05,45.05,103000.0,28.9177,28.9626,28.8537,28.8537,103000.0
2012-02-14 10:00:00,45.06,45.09,44.92,45.05,92800.0,28.8601,28.8793,28.7704,28.8537,92800.0
2012-02-14 10:30:00,45.04,45.06,44.88,44.91,59100.0,28.8473,28.8601,28.7448,28.764,59100.0
2012-02-14 11:00:00,44.91,45.06,44.9,45.06,62100.0,28.764,28.8601,28.7576,28.8601,62100.0
2012-02-14 11:30:00,45.05,45.15,45.05,45.08,50800.0,28.8537,28.9177,28.8537,28.8729,50800.0
2012-02-14 12:00:00,45.09,45.11,45.04,45.05,56800.0,28.8793,28.8921,28.8473,28.8537,56800.0
2012-02-14 12:30:00,45.05,45.06,44.92,44.93,38700.0,28.8537,28.8601,28.7704,28.7768,38700.0
2012-02-14 13:00:00,44.93,44.93,44.83,44.86,47500.0,28.7768,28.7768,28.7128,28.732,47500.0
2012-02-14 13:30:00,44.86,44.93,44.86,44.9,23300.0,28.732,28.7768,28.732,28.7576,23300.0
2012-02-14 14:00:00,44.9,44.92,44.74,44.75,51200.0,28.7576,28.7704,28.6551,28.6615,51200.0
2012-02-14 14:30:00,44.74,44.76,44.69,44.76,74500.0,28.6551,28.6679,28.6231,28.6679,74500.0
2012-02-14 15:00:00,44.76,44.8,44.67,44.69,54700.0,28.6679,28.6936,28.6103,28.6231,54700.0
2012-02-14 15:30:00,44.69,45.03,44.67,44.98,314000.0,28.6231,28.8409,28.6103,28.8089,314000.0
2012-02-15 09:30:00,45.31,45.31,45.05,45.15,106000.0,29.0202,29.0202,28.8537,28.9177,106000.0
2012-02-15 10:00:00,45.16,45.16,44.94,45.02,122400.0,28.9241,28.9241,28.7832,28.8345,122400.0
2012-02-15 10:30:00,45.04,45.15,45.0,45.04,104100.0,28.8473,28.9177,28.8217,28.8473,104100.0
2012-02-15 11:00:00,45.04,45.14,45.01,45.14,47000.0,28.8473,28.9113,28.8281,28.9113,47000.0
2012-02-15 11:30:00,45.13,45.2,45.09,45.19,55600.0,28.9049,28.9498,28.8793,28.9434,55600.0
2012-02-15 12:00:00,45.19,45.19,45.11,45.11,23100.0,28.9434,28.9434,28.8921,28.8921,23100.0
2012-02-15 12:30:00,45.11,45.11,44.89,44.93,148500.0,28.8921,28.8921,28.7512,28.7768,148500.0
2012-02-15 13:00:00,44.9,44.99,44.85,44.99,57100.0,28.7576,28.8153,28.7256,28.8153,57100.0
2012-02-15 13:30:00,44.98,45.02,44.91,45.02,30100.0,28.8089,28.8345,28.764,28.8345,30100.0
2012-02-15 14:00:00,45.03,45.04,44.77,44.98,139700.0,28.8409,28.8473,28.6744,28.8089,139700.0
2012-02-15 14:30:00,44.98,45.0,44.82,44.82,69100.0,28.8089,28.8217,28.7064,28.7064,69100.0
2012-02-15 15:00:00,44.81,44.86,44.78,44.83,52200.0,28.7,28.732,28.6808,28.7128,52200.0
2012-02-15 15:30:00,44.83,44.92,44.8,44.83,123000.0,28.7128,28.7704,28.6936,28.7128,123000.0
2012-02-16 09:30:00,44.75,44.83,44.66,44.79,82600.0,28.6615,28.7128,28.6039,28.6872,82600.0
2012-02-16 10:00:00,44.8,44.95,44.77,44.94,70300.0,28.6936,28.7896,28.6744,28.7832,70300.0
2012-02-16 10:30:00,44.96,45.04,44.89,44.9,46700.0,28.796,28.8473,28.7512,28.7576,46700.0
2012-02-16 11:00:00,44.91,45.04,44.9,45.04,63500.0,28.764,28.8473,28.7576,28.8473,63500.0
2012-02-16 11:30:00,45.05,45.39,45.0,45.36,110700.0,28.8537,29.0714,28.8217,29.0522,110700.0
2012-02-16 12:00:00,45.38,45.43,45.32,45.38,170100.0,29.065,29.0971,29.0266,29.065,170100.0
2012-02-16 12:30:00,45.38,45.38,45.31,45.34,123300.0,29.065,29.065,29.0202,29.0394,123300.0
2012-02-16 13:00:00,45.34,45.47,45.33,45.42,134900.0,29.0394,29.1227,29.033,29.0907,134900.0
2012-02-16 13:30:00,45.42,45.49,45.39,45.41,94000.0,29.0907,29.1355,29.0714,29.0843,94000.0
2012-02-16 14:00:00,45.41,45.47,45.39,45.46,93000.0,29.0843,29.1227,29.0714,29.1163,93000.0
2012-02-16 14:30:00,45.46,45.56,45.46,45.49,111700.0,29.1163,29.1803,29.1163,29.1355,111700.0
2012-02-16 15:00:00,45.49,45.52,45.44,45.47,102400.0,29.1355,29.1547,29.1035,29.1227,102400.0
2012-02-16 15:30:00,45.47,45.59,45.44,45.58,395800.0,29.1227,29.1995,29.1035,29.1931,395800.0
2012-02-17 09:30:00,45.9,45.91,45.75,45.8,76300.0,29.3981,29.4045,29.302,29.334,76300.0
2012-02-17 10:00:00,45.79,45.79,45.63,45.72,76400.0,29.3276,29.3276,29.2252,29.2828,76400.0
2012-02-17 10:30:00,45.72,45.75,45.67,45.68,59400.0,29.2828,29.302,29.2508,29.2572,59400.0
2012-02-17 11:00:00,45.68,45.68,45.56,45.61,81000.0,29.2572,29.2572,29.1803,29.2124,81000.0
2012-02-17 11:30:00,45.61,45.65,45.59,45.63,126900.0,29.2124,29.238,29.1995,29.2252,126900.0
2012-02-17 12:00:00,45.63,45.67,45.61,45.62,59400.0,29.2252,29.2508,29.2124,29.2188,59400.0
2012-02-17 12:30:00,45.63,45.67,45.61,45.67,120000.0,29.2252,29.2508,29.2124,29.2508,120000.0
2012-02-17 13:00:00,45.67,45.73,45.65,45.7,122700.0,29.2508,29.2892,29.238,29.27,122700.0
2012-02-17 13:30:00,45.7,45.73,45.69,45.7,64300.0,29.27,29.2892,29.2636,29.27,64300.0
2012-02-17 14:00:00,45.7,45.76,45.7,45.74,100100.0,29.27,29.3084,29.27,29.2956,100100.0
2012-02-17 14:30:00,45.74,45.75,45.72,45.73,34100.0,29.2956,29.302,29.2828,29.2892,34100.0
2012-02-17 15:00:00,45.74,45.79,45.73,45.78,67300.0,29.2956,29.3276,29.2892,29.3212,67300.0
2012-02-17 15:30:00,45.77,45.82,45.75,45.82,141100.0,29.3148,29.3469,29.302,29.3469,141100.0
2012-02-21 09:30:00,46.01,46.08,45.81,45.84,140600.0,29.4685,29.5134,29.3405,29.3597,140600.0
2012-02-21 10:00:00,45.83,46.01,45.82,45.97,84000.0,29.3533,29.4685,29.3469,29.4429,84000.0
2012-02-21 10:30:00,45.97,46.15,45.97,46.14,153500.0,29.4429,29.5582,29.4429,29.5518,153500.0
2012-02-21 11:00:00,46.14,46.18,46.08,46.12,73300.0,29.5518,29.5774,29.5134,29.539,73300.0
2012-02-21 11:30:00,46.12,46.12,45.97,45.99,79100.0,29.539,29.539,29.4429,29.4557,79100.0
2012-02-21 12:00:00,45.99,46.08,45.99,46.01,95200.0,29.4557,29.5134,29.4557,29.4685,95200.0
2012-02-21 12:30:00,46.01,46.05,45.98,45.98,70600.0,29.4685,29.4942,29.4493,29.4493,70600.0
2012-02-21 13:00:00,45.98,46.05,45.97,46.04,70700.0,29.4493,29.4942,29.4429,29.4878,70700.0
2012-02-21 13:30:00,46.04,46.06,45.94,45.94,75200.0,29.4878,29.5006,29.4237,29.4237,75200.0
2012-02-21 14:00:00,45.95,45.96,45.87,45.94,70800.0,29.4301,29.4365,29.3789,29.4237,70800.0
2012-02-21 14:30:00,45.93,45.93,45.77,45.8,74700.0,29.4173,29.4173,29.3148,29.334,74700.0
2012-02-21 15:00:00,45.79,45.86,45.74,45.77,170600.0,29.3276,29.3725,29.2956,29.3148,170600.0
2012-02-21 15:30:00,45.76,45.84,45.73,45.82,235100.0,29.3084,29.3597,29.2892,29.3469,235100.0
2012-02-22 09:30:00,45.65,45.66,45.54,45.6,69400.0,29.238,29.2444,29.1675,29.206,69400.0
2012-02-22 10:00:00,45.6,45.66,45.47,45.62,42900.0,29.206,29.2444,29.1227,29.2188,42900.0
2012-02-22 10:30:00,45.61,45.73,45.52,45.7,107300.0,29.2124,29.2892,29.1547,29.27,107300.0
2012-02-22 11:00:00,45.7,45.83,45.69,45.72,103900.0,29.27,29.3533,29.2636,29.2828,103900.0
2012-02-22 11:30:00,45.73,45.74,45.57,45.61,37900.0,29.2892,29.2956,29.1867,29.2124,37900.0
2012-02-22 12:00:00,45.62,45.64,45.57,45.63,25100.0,29.2188,29.2316,29.1867,29.2252,25100.0
2012-02-22 12:30:00,45.63,45.64,45.59,45.59,25900.0,29.2252,29.2316,29.1995,29.1995,25900.0
2012-02-22 13:00:00,45.6,45.71,45.6,45.69,31900.0,29.206,29.2764,29.206,29.2636,31900.0
2012-02-22 13:30:00,45.69,45.7,45.66,45.69,11100.0,29.2636,29.27,29.2444,29.2636,11100.0
2012-02-22 14:00:00,45.69,45.73,45.67,45.72,16200.0,29.2636,29.2892,29.2508,29.2828,16200.0
2012-02-22 14:30:00,45.71,45.71,45.62,45.63,21800.0,29.2764,29.2764,29.2188,29.2252,21800.0
2012-02-22 15:00:00,45.63,45.66,45.59,45.61,51100.0,29.2252,29.2444,29.1995,29.2124,51100.0
2012-02-22 15:30:00,45.61,45.67,45.59,45.66,448700.0,29.2124,29.2508,29.1995,29.2444,448700.0
2012-02-23 09:30:00,45.74,45.74,45.46,45.56,115000.0,29.2956,29.2956,29.1163,29.1803,115000.0
2012-02-23 10:00:00,45.55,45.73,45.55,45.69,80600.0,29.1739,29.2892,29.1739,29.2636,80600.0
2012-02-23 10:30:00,45.68,45.86,45.68,45.83,87600.0,29.2572,29.3725,29.2572,29.3533,87600.0
2012-02-23 11:00:00,45.83,45.9,45.76,45.88,64200.0,29.3533,29.3981,29.3084,29.3853,64200.0
2012-02-23 11:30:00,45.88,45.88,45.83,45.84,23000.0,29.3853,29.3853,29.3533,29.3597,23000.0
2012-02-23 12:00:00,45.85,45.89,45.83,45.88,75000.0,29.3661,29.3917,29.3533,29.3853,75000.0
2012-02-23 12:30:00,45.88,45.93,45.87,45.88,48200.0,29.3853,29.4173,29.3789,29.3853,48200.0
2012-02-23 13:00:00,45.88,45.91,45.83,45.88,44800.0,29.3853,29.4045,29.3533,29.3853,44800.0
2012-02-23 13:30:00,45.87,45.91,45.85,45.89,33500.0,29.3789,29.4045,29.3661,29.3917,33500.0
2012-02-23 14:00:00,45.9,45.93,45.87,45.92,15700.0,29.3981,29.4173,29.3789,29.4109,15700.0
2012-02-23 14:30:00,45.92,45.97,45.91,45.93,12700.0,29.4109,29.4429,29.4045,29.4173,12700.0
2012-02-23 15:00:00,45.94,46.1,45.94,46.07,59200.0,29.4237,29.5262,29.4237,29.507,59200.0
2012-02-23 15:30:00,46.07,46.14,46.05,46.12,273100.0,29.507,29.5518,29.4942,29.539,273100.0
2012-02-24 09:30:00,46.29,46.43,46.25,46.42,156000.0,29.6479,29.7375,29.6223,29.7311,156000.0
2012-02-24 10:00:00,46.43,46.54,46.39,46.43,57000.0,29.7375,29.808,29.7119,29.7375,57000.0
2012-02-24 10:30:00,46.42,46.47,46.39,46.44,32700.0,29.7311,29.7632,29.7119,29.744,32700.0
2012-02-24 11:00:00,46.44,46.52,46.44,46.51,50300.0,29.744,29.7952,29.744,29.7888,50300.0
2012-02-24 11:30:00,46.51,46.52,46.47,46.51,46000.0,29.7888,29.7952,29.7632,29.7888,46000.0
2012-02-24 12:00:00,46.5,46.53,46.48,46.53,27300.0,29.7824,29.8016,29.7696,29.8016,27300.0
2012-02-24 12:30:00,46.52,46.52,46.5,46.5,25300.0,29.7952,29.7952,29.7824,29.7824,25300.0
2012-02-24 13:00:00,46.51,46.57,46.51,46.51,43300.0,29.7888,29.8272,29.7888,29.7888,43300.0
2012-02-24 13:30:00,46.51,46.52,46.44,46.46,36600.0,29.7888,29.7952,29.744,29.7568,36600.0
2012-02-24 14:00:00,46.47,46.48,46.42,46.43,59000.0,29.7632,29.7696,29.7311,29.7375,59000.0
2012-02-24 14:30:00,46.42,46.42,46.35,46.4,55700.0,29.7311,29.7311,29.6863,29.7183,55700.0
2012-02-24 15:00:00,46.41,46.44,46.4,46.41,33500.0,29.7247,29.744,29.7183,29.7247,33500.0
2012-02-24 15:30:00,46.41,46.52,46.38,46.51,190300.0,29.7247,29.7952,29.7055,29.7888,190300.0
2012-02-27 09:30:00,45.77,45.83,45.66,45.79,109400.0,29.3148,29.3533,29.2444,29.3276,109400.0
2012-02-27 10:00:00,45.79,45.99,45.79,45.96,54000.0,29.3276,29.4557,29.3276,29.4365,54000.0
2012-02-27 10:30:00,45.96,46.11,45.9,46.0,56900.0,29.4365,29.5326,29.3981,29.4621,56900.0
2012-02-27 11:00:00,46.01,46.28,46.01,46.21,58000.0,29.4685,29.6415,29.4685,29.5966,58000.0
2012-02-27 11:30:00,46.21,46.22,46.15,46.19,49600.0,29.5966,29.603,29.5582,29.5838,49600.0
2012-02-27 12:00:00,46.19,46.22,46.09,46.14,23900.0,29.5838,29.603,29.5198,29.5518,23900.0
2012-02-27 12:30:00,46.15,46.25,46.12,46.24,50000.0,29.5582,29.6223,29.539,29.6159,50000.0
2012-02-27 13:00:00,46.24,46.24,46.18,46.18,32800.0,29.6159,29.6159,29.5774,29.5774,32800.0
2012-02-27 13:30:00,46.17,46.21,46.12,46.13,16800.0,29.571,29.5966,29.539,29.5454,16800.0
2012-02-27 14:00:00,46.15,46.2,46.14,46.17,16100.0,29.5582,29.5902,29.5518,29.571,16100.0
2012-02-27 14:30:00,46.18,46.2,46.15,46.19,26300.0,29.5774,29.5902,29.5582,29.5838,26300.0
2012-02-27 15:00:00,46.19,46.27,46.16,46.18,67000.0,29.5838,29.6351,29.5646,29.5774,67000.0
2012-02-27 15:30:00,46.19,46.21,46.1,46.12,216900.0,29.5838,29.5966,29.5262,29.539,216900.0
2012-02-28 09:30:00,46.15,46.26,46.01,46.26,119500.0,29.5582,29.6287,29.4685,29.6287,119500.0
2012-02-28 10:00:00,46.26,46.36,46.04,46.12,205000.0,29.6287,29.6927,29.4878,29.539,205000.0
2012-02-28 10:30:00,46.11,46.3,46.11,46.3,75500.0,29.5326,29.6543,29.5326,29.6543,75500.0
2012-02-28 11:00:00,46.3,46.49,46.26,46.46,46900.0,29.6543,29.776,29.6287,29.7568,46900.0
2012-02-28 11:30:00,46.46,46.48,46.4,46.42,29700.0,29.7568,29.7696,29.7183,29.7311,29700.0
2012-02-28 12:00:00,46.42,46.43,46.38,46.38,31100.0,29.7311,29.7375,29.7055,29.7055,31100.0
2012-02-28 12:30:00,46.38,46.43,46.38,46.42,8900.0,29.7055,29.7375,29.7055,29.7311,8900.0
2012-02-28 13:00:00,46.43,46.46,46.42,46.44,21500.0,29.7375,29.7568,29.7311,29.744,21500.0
2012-02-28 13:30:00,46.43,46.45,46.31,46.33,46900.0,29.7375,29.7504,29.6607,29.6735,46900.0
2012-02-28 14:00:00,46.33,46.37,46.3,46.31,41700.0,29.6735,29.6991,29.6543,29.6607,41700.0
2012-02-28 14:30:00,46.31,46.4,46.31,46.39,44000.0,29.6607,29.7183,29.6607,29.7119,44000.0
2012-02-28 15:00:00,46.41,46.5,46.41,46.47,42000.0,29.7247,29.7824,29.7247,29.7632,42000.0
2012-02-28 15:30:00,46.47,46.55,46.45,46.54,187800.0,29.7632,29.8144,29.7504,29.808,187800.0
2012-02-29 09:30:00,46.68,46.86,46.66,46.8,317200.0,29.8977,30.013,29.8849,29.9745,317200.0
2012-02-29 10:00:00,46.81,46.85,46.51,46.56,127000.0,29.9809,30.0066,29.7888,29.8208,127000.0
2012-02-29 10:30:00,46.53,46.53,46.09,46.33,139900.0,29.8016,29.8016,29.5198,29.6735,139900.0
2012-02-29 11:00:00,46.36,46.43,46.1,46.1,104800.0,29.6927,29.7375,29.5262,29.5262,104800.0
2012-02-29 11:30:00,46.09,46.27,46.07,46.24,96400.0,29.5198,29.6351,29.507,29.6159,96400.0
2012-02-29 12:00:00,46.26,46.34,46.23,46.33,54700.0,29.6287,29.6799,29.6095,29.6735,54700.0
2012-02-29 12:30:00,46.33,46.33,46.22,46.25,39300.0,29.6735,29.6735,29.603,29.6223,39300.0
2012-02-29 13:00:00,46.26,46.3,46.15,46.19,48600.0,29.6287,29.6543,29.5582,29.5838,48600.0
2012-02-29 13:30:00,46.18,46.33,46.17,46.32,56100.0,29.5774,29.6735,29.571,29.6671,56100.0
2012-02-29 14:00:00,46.33,46.36,46.28,46.33,62200.0,29.6735,29.6927,29.6415,29.6735,62200.0
2012-02-29 14:30:00,46.33,46.33,46.23,46.24,100200.0,29.6735,29.6735,29.6095,29.6159,100200.0
2012-02-29 15:00:00,46.23,46.24,46.15,46.18,252200.0,29.6095,29.6159,29.5582,29.5774,252200.0
2012-02-29 15:30:00,46.17,46.18,46.04,46.07,488900.0,29.571,29.5774,29.4878,29.507,488900.0
2012-03-01 09:30:00,46.36,46.55,46.35,46.51,94200.0,29.6927,29.8144,29.6863,29.7888,94200.0
2012-03-01 10:00:00,46.51,46.59,46.31,46.52,198100.0,29.7888,29.84,29.6607,29.7952,198100.0
2012-03-01 10:30:00,46.53,46.53,46.36,46.5,57500.0,29.8016,29.8016,29.6927,29.7824,57500.0
2012-03-01 11:00:00,46.49,46.56,46.4,46.56,55600.0,29.776,29.8208,29.7183,29.8208,55600.0
2012-03-01 11:30:00,46.55,46.65,46.52,46.57,117900.0,29.8144,29.8785,29.7952,29.8272,117900.0
2012-03-01 12:00:00,46.57,46.62,46.53,46.58,32400.0,29.8272,29.8592,29.8016,29.8336,32400.0
2012-03-01 12:30:00,46.58,46.6,46.55,46.59,19500.0,29.8336,29.8464,29.8144,29.84,19500.0
2012-03-01 13:00:00,46.59,46.65,46.54,46.65,26300.0,29.84,29.8785,29.808,29.8785,26300.0
2012-03-01 13:30:00,46.65,46.66,46.63,46.64,10700.0,29.8785,29.8849,29.8656,29.8721,10700.0
2012-03-01 14:00:00,46.65,46.68,46.61,46.63,18300.0,29.8785,29.8977,29.8528,29.8656,18300.0
2012-03-01 14:30:00,46.63,46.65,46.57,46.63,31200.0,29.8656,29.8785,29.8272,29.8656,31200.0
2012-03-01 15:00:00,46.63,46.64,46.53,46.6,58200.0,29.8656,29.8721,29.8016,29.8464,58200.0
2012-03-01 15:30:00,46.59,46.68,46.53,46.65,358200.0,29.84,29.8977,29.8016,29.8785,358200.0
2012-03-02 09:30:00,46.27,46.31,46.09,46.11,91800.0,29.6351,29.6607,29.5198,29.5326,91800.0
2012-03-02 10:00:00,46.12,46.29,46.05,46.25,42300.0,29.539,29.6479,29.4942,29.6223,42300.0
2012-03-02 10:30:00,46.27,46.31,46.18,46.23,63800.0,29.6351,29.6607,29.5774,29.6095,63800.0
2012-03-02 11:00:00,46.23,46.23,46.1,46.14,69700.0,29.6095,29.6095,29.5262,29.5518,69700.0
2012-03-02 11:30:00,46.13,46.15,46.01,46.06,81700.0,29.5454,29.5582,29.4685,29.5006,81700.0
2012-03-02 12:00:00,46.06,46.07,46.0,46.06,33000.0,29.5006,29.507,29.4621,29.5006,33000.0
2012-03-02 12:30:00,46.05,46.11,46.05,46.09,18900.0,29.4942,29.5326,29.4942,29.5198,18900.0
2012-03-02 13:00:00,46.08,46.1,45.97,46.02,33500.0,29.5134,29.5262,29.4429,29.475,33500.0
2012-03-02 13:30:00,46.01,46.07,46.01,46.07,11700.0,29.4685,29.507,29.4685,29.507,11700.0
2012-03-02 14:00:00,46.07,46.12,46.04,46.06,22500.0,29.507,29.539,29.4878,29.5006,22500.0
2012-03-02 14:30:00,46.06,46.08,46.02,46.07,38800.0,29.5006,29.5134,29.475,29.507,38800.0
2012-03-02 15:00:00,46.07,46.11,46.02,46.1,36100.0,29.507,29.5326,29.475,29.5262,36100.0
2012-03-02 15:30:00,46.1,46.18,46.07,46.1,243000.0,29.5262,29.5774,29.507,29.5262,243000.0
2012-03-05 09:30:00,46.01,46.05,45.91,45.96,103300.0,29.4685,29.4942,29.4045,29.4365,103300.0
2012-03-05 10:00:00,45.96,46.06,45.71,45.76,207300.0,29.4365,29.5006,29.2764,29.3084,207300.0
2012-03-05 10:30:00,45.76,45.95,45.73,45.9,138000.0,29.3084,29.4301,29.2892,29.3981,138000.0
2012-03-05 11:00:00,45.91,45.94,45.77,45.9,130600.0,29.4045,29.4237,29.3148,29.3981,130600.0
2012-03-05 11:30:00,45.9,45.93,45.83,45.85,106100.0,29.3981,29.4173,29.3533,29.3661,106100.0
2012-03-05 12:00:00,45.85,45.89,45.8,45.84,69500.0,29.3661,29.3917,29.334,29.3597,69500.0
2012-03-05 12:30:00,45.84,45.85,45.8,45.81,52800.0,29.3597,29.3661,29.334,29.3405,52800.0
2012-03-05 13:00:00,45.82,45.87,45.81,45.86,73500.0,29.3469,29.3789,29.3405,29.3725,73500.0
2012-03-05 13:30:00,45.86,45.87,45.81,45.84,67100.0,29.3725,29.3789,29.3405,29.3597,67100.0
2012-03-05 14:00:00,45.83,45.9,45.83,45.9,52700.0,29.3533,29.3981,29.3533,29.3981,52700.0
2012-03-05 14:30:00,45.89,45.94,45.84,45.93,62500.0,29.3917,29.4237,29.3597,29.4173,62500.0
2012-03-05 15:00:00,45.92,45.98,45.9,45.95,26100.0,29.4109,29.4493,29.3981,29.4301,26100.0
2012-03-05 15:30:00,45.96,45.96,45.89,45.89,154600.0,29.4365,29.4365,29.3917,29.3917,154600.0
2012-03-06 09:30:00,44.64,44.68,44.52,44.57,224500.0,28.5911,28.6167,28.5142,28.5463,224500.0
2012-03-06 10:00:00,44.55,44.61,44.35,44.4,188300.0,28.5334,28.5719,28.4053,28.4374,188300.0
2012-03-06 10:30:00,44.39,44.54,44.33,44.33,150400.0,28.431,28.527,28.3925,28.3925,150400.0
2012-03-06 11:00:00,44.34,44.48,44.34,44.41,56200.0,28.3989,28.4886,28.3989,28.4438,56200.0
2012-03-06 11:30:00,44.4,44.4,44.14,44.18,154500.0,28.4374,28.4374,28.2708,28.2965,154500.0
2012-03-06 12:00:00,44.18,44.22,44.04,44.05,46600.0,28.2965,28.3221,28.2068,28.2132,46600.0
2012-03-06 12:30:00,44.06,44.14,44.06,44.08,37200.0,28.2196,28.2708,28.2196,28.2324,37200.0
2012-03-06 13:00:00,44.08,44.14,44.05,44.11,72100.0,28.2324,28.2708,28.2132,28.2516,72100.0
2012-03-06 13:30:00,44.12,44.16,44.09,44.14,59700.0,28.258,28.2837,28.2388,28.2708,59700.0
2012-03-06 14:00:00,44.13,44.18,44.08,44.09,35300.0,28.2644,28.2965,28.2324,28.2388,35300.0
2012-03-06 14:30:00,44.09,44.11,44.01,44.02,86400.0,28.2388,28.2516,28.1876,28.194,86400.0
2012-03-06 15:00:00,44.01,44.12,44.01,44.1,50300.0,28.1876,28.258,28.1876,28.2452,50300.0
2012-03-06 15:30:00,44.09,44.12,44.0,44.01,834200.0,28.2388,28.258,28.1812,28.1876,834200.0
2012-03-07 09:30:00,44.35,44.46,44.27,44.4,156400.0,28.4053,28.4758,28.3541,28.4374,156400.0
2012-03-07 10:00:00,44.41,44.45,44.31,44.35,85100.0,28.4438,28.4694,28.3797,28.4053,85100.0
2012-03-07 10:30:00,44.37,44.44,44.35,44.43,40900.0,28.4182,28.463,28.4053,28.4566,40900.0
2012-03-07 11:00:00,44.43,44.71,44.43,44.64,76700.0,28.4566,28.6359,28.4566,28.5911,76700.0
2012-03-07 11:30:00,44.63,44.7,44.62,44.63,40200.0,28.5847,28.6295,28.5783,28.5847,40200.0
2012-03-07 12:00:00,44.63,44.64,44.56,44.59,25700.0,28.5847,28.5911,28.5398,28.5591,25700.0
2012-03-07 12:30:00,44.59,44.64,44.56,44.6,9700.0,28.5591,28.5911,28.5398,28.5655,9700.0
2012-03-07 13:00:00,44.6,44.6,44.55,44.57,29900.0,28.5655,28.5655,28.5334,28.5463,29900.0
2012-03-07 13:30:00,44.57,44.57,44.5,44.53,31000.0,28.5463,28.5463,28.5014,28.5206,31000.0
2012-03-07 14:00:00,44.53,44.61,44.53,44.58,58700.0,28.5206,28.5719,28.5206,28.5527,58700.0
2012-03-07 14:30:00,44.58,44.62,44.52,44.61,37100.0,28.5527,28.5783,28.5142,28.5719,37100.0
2012-03-07 15:00:00,44.63,44.65,44.56,44.62,63800.0,28.5847,28.5975,28.5398,28.5783,63800.0
2012-03-07 15:30:00,44.62,44.71,44.62,44.7,392000.0,28.5783,28.6359,28.5783,28.6295,392000.0
2012-03-08 09:30:00,45.41,45.58,45.41,45.48,169500.0,29.0843,29.1931,29.0843,29.1291,169500.0
2012-03-08 10:00:00,45.5,45.5,45.31,45.37,110500.0,29.1419,29.1419,29.0202,29.0586,110500.0
2012-03-08 10:30:00,45.36,45.65,45.36,45.64,101800.0,29.0522,29.238,29.0522,29.2316,101800.0
2012-03-08 11:00:00,45.63,45.79,45.62,45.75,67200.0,29.2252,29.3276,29.2188,29.302,67200.0
2012-03-08 11:30:00,45.75,45.8,45.71,45.71,25300.0,29.302,29.334,29.2764,29.2764,25300.0
2012-03-08 12:00:00,45.72,45.75,45.71,45.74,46600.0,29.2828,29.302,29.2764,29.2956,46600.0
2012-03-08 12:30:00,45.75,45.8,45.73,45.78,16900.0,29.302,29.334,29.2892,29.3212,16900.0
2012-03-08 13:00:00,45.78,45.78,45.73,45.76,18100.0,29.3212,29.3212,29.2892,29.3084,18100.0
2012-03-08 13:30:00,45.76,45.77,45.69,45.7,14400.0,29.3084,29.3148,29.2636,29.27,14400.0
2012-03-08 14:00:00,45.7,45.72,45.65,45.65,20400.0,29.27,29.2828,29.238,29.238,20400.0
2012-03-08 14:30:00,45.66,45.95,45.65,45.91,80300.0,29.2444,29.4301,29.238,29.4045,80300.0
2012-03-08 15:00:00,45.9,46.01,45.87,45.96,49000.0,29.3981,29.4685,29.3789,29.4365,49000.0
2012-03-08 15:30:00,45.96,45.96,45.87,45.92,590100.0,29.4365,29.4365,29.3789,29.4109,590100.0
2012-03-09 09:30:00,45.5,45.59,45.39,45.42,81700.0,29.1419,29.1995,29.0714,29.0907,81700.0
2012-03-09 10:00:00,45.41,45.65,45.41,45.62,69500.0,29.0843,29.238,29.0843,29.2188,69500.0
2012-03-09 10:30:00,45.62,45.73,45.62,45.69,54900.0,29.2188,29.2892,29.2188,29.2636,54900.0
2012-03-09 11:00:00,45.69,45.71,45.51,45.53,65200.0,29.2636,29.2764,29.1483,29.1611,65200.0
2012-03-09 11:30:00,45.53,45.58,45.49,45.54,50400.0,29.1611,29.1931,29.1355,29.1675,50400.0
2012-03-09 12:00:00,45.56,45.59,45.52,45.56,22800.0,29.1803,29.1995,29.1547,29.1803,22800.0
2012-03-09 12:30:00,45.55,45.59,45.51,45.57,8000.0,29.1739,29.1995,29.1483,29.1867,8000.0
2012-03-09 13:00:00,45.57,45.61,45.55,45.56,17500.0,29.1867,29.2124,29.1739,29.1803,17500.0
2012-03-09 13:30:00,45.56,45.59,45.54,45.57,21800.0,29.1803,29.1995,29.1675,29.1867,21800.0
2012-03-09 14:00:00,45.58,45.59,45.54,45.57,30700.0,29.1931,29.1995,29.1675,29.1867,30700.0
2012-03-09 14:30:00,45.56,45.59,45.41,45.42,65000.0,29.1803,29.1995,29.0843,29.0907,65000.0
2012-03-09 15:00:00,45.42,45.51,45.42,45.48,125800.0,29.0907,29.1483,29.0907,29.1291,125800.0
2012-03-09 15:30:00,45.48,45.49,45.41,45.48,207200.0,29.1291,29.1355,29.0843,29.1291,207200.0
2012-03-12 09:30:00,45.41,45.51,45.36,45.39,64900.0,29.0843,29.1483,29.0522,29.0714,64900.0
2012-03-12 10:00:00,45.38,45.43,45.3,45.36,72600.0,29.065,29.0971,29.0138,29.0522,72600.0
2012-03-12 10:30:00,45.35,45.41,45.21,45.38,85100.0,29.0458,29.0843,28.9562,29.065,85100.0
2012-03-12 11:00:00,45.38,45.43,45.33,45.36,39100.0,29.065,29.0971,29.033,29.0522,39100.0
2012-03-12 11:30:00,45.36,45.43,45.35,45.37,36100.0,29.0522,29.0971,29.0458,29.0586,36100.0
2012-03-12 12:00:00,45.38,45.52,45.34,45.47,39200.0,29.065,29.1547,29.0394,29.1227,39200.0
2012-03-12 12:30:00,45.47,45.51,45.46,45.51,30600.0,29.1227,29.1483,29.1163,29.1483,30600.0
2012-03-12 13:00:00,45.52,45.55,45.52,45.54,24800.0,29.1547,29.1739,29.1547,29.1675,24800.0
2012-03-12 13:30:00,45.54,45.64,45.54,45.59,46100.0,29.1675,29.2316,29.1675,29.1995,46100.0
2012-03-12 14:00:00,45.58,45.6,45.56,45.56,20100.0,29.1931,29.206,29.1803,29.1803,20100.0
2012-03-12 14:30:00,45.57,45.58,45.55,45.57,21000.0,29.1867,29.1931,29.1739,29.1867,21000.0
2012-03-12 15:00:00,45.57,45.6,45.57,45.59,9400.0,29.1867,29.206,29.1867,29.1995,9400.0
2012-03-12 15:30:00,45.59,45.63,45.55,45.59,115700.0,29.1995,29.2252,29.1739,29.1995,115700.0
2012-03-13 09:30:00,45.76,45.81,45.69,45.75,108700.0,29.3084,29.3405,29.2636,29.302,108700.0
2012-03-13 10:00:00,45.74,45.8,45.71,45.79,42200.0,29.2956,29.334,29.2764,29.3276,42200.0
2012-03-13 10:30:00,45.78,45.9,45.78,45.86,71500.0,29.3212,29.3981,29.3212,29.3725,71500.0
2012-03-13 11:00:00,45.9,46.07,45.89,46.06,78200.0,29.3981,29.507,29.3917,29.5006,78200.0
2012-03-13 11:30:00,46.06,46.24,46.06,46.16,245000.0,29.5006,29.6159,29.5006,29.5646,245000.0
2012-03-13 12:00:00,46.16,46.22,46.11,46.21,239200.0,29.5646,29.603,29.5326,29.5966,239200.0
2012-03-13 12:30:00,46.2,46.23,46.14,46.19,103500.0,29.5902,29.6095,29.5518,29.5838,103500.0
2012-03-13 13:00:00,46.2,46.23,46.19,46.19,33100.0,29.5902,29.6095,29.5838,29.5838,33100.0
2012-03-13 13:30:00,46.18,46.18,46.15,46.17,21500.0,29.5774,29.5774,29.5582,29.571,21500.0
2012-03-13 14:00:00,46.17,46.27,46.04,46.08,72600.0,29.571,29.6351,29.4878,29.5134,72600.0
2012-03-13 14:30:00,46.08,46.13,45.98,46.06,80000.0,29.5134,29.5454,29.4493,29.5006,80000.0
2012-03-13 15:00:00,46.06,46.33,46.05,46.24,236400.0,29.5006,29.6735,29.4942,29.6159,236400.0
2012-03-13 15:30:00,46.24,46.44,46.21,46.44,489300.0,29.6159,29.744,29.5966,29.744,489300.0
2012-03-14 09:30:00,46.36,46.43,46.29,46.39,94100.0,29.6927,29.7375,29.6479,29.7119,94100.0
2012-03-14 10:00:00,46.38,46.38,46.26,46.28,37400.0,29.7055,29.7055,29.6287,29.6415,37400.0
2012-03-14 10:30:00,46.3,46.38,46.22,46.22,49500.0,29.6543,29.7055,29.603,29.603,49500.0
2012-03-14 11:00:00,46.22,46.23,46.04,46.12,81100.0,29.603,29.6095,29.4878,29.539,81100.0
2012-03-14 11:30:00,46.11,46.12,46.03,46.12,72900.0,29.5326,29.539,29.4814,29.539,72900.0
2012-03-14 12:00:00,46.11,46.13,46.02,46.08,30800.0,29.5326,29.5454,29.475,29.5134,30800.0
2012-03-14 12:30:00,46.07,46.18,46.04,46.16,16400.0,29.507,29.5774,29.4878,29.5646,16400.0
2012-03-14 13:00:00,46.15,46.21,46.14,46.2,88300.0,29.5582,29.5966,29.5518,29.5902,88300.0
2012-03-14 13:30:00,46.19,46.2,45.94,45.97,72500.0,29.5838,29.5902,29.4237,29.4429,72500.0
2012-03-14 14:00:00,45.98,46.05,45.98,46.02,37300.0,29.4493,29.4942,29.4493,29.475,37300.0
2012-03-14 14:30:00,46.02,46.06,45.98,46.03,14400.0,29.475,29.5006,29.4493,29.4814,14400.0
2012-03-14 15:00:00,46.02,46.07,45.98,46.05,160600.0,29.475,29.507,29.4493,29.4942,160600.0
2012-03-14 15:30:00,46.06,46.09,46.0,46.05,192500.0,29.5006,29.5198,29.4621,29.4942,192500.0
2012-03-15 09:30:00,46.17,46.17,45.99,46.06,58000.0,29.571,29.571,29.4557,29.5006,58000.0
2012-03-15 10:00:00,46.07,46.2,46.01,46.14,68700.0,29.507,29.5902,29.4685,29.5518,68700.0
2012-03-15 10:30:00,46.16,46.28,46.16,46.17,60300.0,29.5646,29.6415,29.5646,29.571,60300.0
2012-03-15 11:00:00,46.19,46.24,46.12,46.2,33100.0,29.5838,29.6159,29.539,29.5902,33100.0
2012-03-15 11:30:00,46.22,46.26,46.17,46.22,54200.0,29.603,29.6287,29.571,29.603,54200.0
2012-03-15 12:00:00,46.23,46.43,46.23,46.42,42800.0,29.6095,29.7375,29.6095,29.7311,42800.0
2012-03-15 12:30:00,46.42,46.49,46.4,46.46,48600.0,29.7311,29.776,29.7183,29.7568,48600.0
2012-03-15 13:00:00,46.48,46.58,46.47,46.52,30600.0,29.7696,29.8336,29.7632,29.7952,30600.0
2012-03-15 13:30:00,46.52,46.52,46.46,46.48,23300.0,29.7952,29.7952,29.7568,29.7696,23300.0
2012-03-15 14:00:00,46.47,46.52,46.44,46.5,17800.0,29.7632,29.7952,29.744,29.7824,17800.0
2012-03-15 14:30:00,46.49,46.53,46.46,46.51,40900.0,29.776,29.8016,29.7568,29.7888,40900.0
2012-03-15 15:00:00,46.52,46.53,46.47,46.52,40800.0,29.7952,29.8016,29.7632,29.7952,40800.0
2012-03-15 15:30:00,46.53,46.61,46.51,46.57,317600.0,29.8016,29.8528,29.7888,29.8272,317600.0
2012-03-16 09:30:00,46.88,47.0,46.88,46.91,144100.0,30.0258,30.1026,30.0258,30.045,144100.0
2012-03-16 10:00:00,46.9,47.0,46.89,46.96,82800.0,30.0386,30.1026,30.0322,30.077,82800.0
2012-03-16 10:30:00,46.97,47.05,46.93,47.03,58400.0,30.0834,30.1346,30.0578,30.1218,58400.0
2012-03-16 11:00:00,47.04,47.1,46.97,47.01,51700.0,30.1282,30.1667,30.0834,30.109,51700.0
2012-03-16 11:30:00,47.01,47.02,46.93,46.99,35000.0,30.109,30.1154,30.0578,30.0962,35000.0
2012-03-16 12:00:00,46.99,47.0,46.92,46.97,71200.0,30.0962,30.1026,30.0514,30.0834,71200.0
2012-03-16 12:30:00,46.96,47.04,46.96,47.01,31400.0,30.077,30.1282,30.077,30.109,31400.0
2012-03-16 13:00:00,47.01,47.03,46.99,47.0,47400.0,30.109,30.1218,30.0962,30.1026,47400.0
2012-03-16 13:30:00,47.0,47.02,46.97,47.01,34600.0,30.1026,30.1154,30.0834,30.109,34600.0
2012-03-16 14:00:00,47.01,47.05,47.0,47.03,38600.0,30.109,30.1346,30.1026,30.1218,38600.0
2012-03-16 14:30:00,47.03,47.06,47.03,47.04,53600.0,30.1218,30.1411,30.1218,30.1282,53600.0
2012-03-16 15:00:00,47.04,47.04,46.96,47.0,126800.0,30.1282,30.1282,30.077,30.1026,126800.0
2012-03-16 15:30:00,47.0,47.03,46.98,47.02,285300.0,30.1026,30.1218,30.0898,30.1154,285300.0
2012-03-19 09:30:00,46.89,47.01,46.86,46.97,44200.0,30.0322,30.109,30.013,30.0834,44200.0
2012-03-19 10:00:00,46.97,47.01,46.91,46.98,130000.0,30.0834,30.109,30.045,30.0898,130000.0
2012-03-19 10:30:00,46.98,47.14,46.98,47.12,128000.0,30.0898,30.1923,30.0898,30.1795,128000.0
2012-03-19 11:00:00,47.1,47.17,47.01,47.14,38200.0,30.1667,30.2115,30.109,30.1923,38200.0
2012-03-19 11:30:00,47.16,47.29,47.1,47.21,82100.0,30.2051,30.2884,30.1667,30.2371,82100.0
2012-03-19 12:00:00,47.22,47.26,47.19,47.22,40800.0,30.2435,30.2691,30.2243,30.2435,40800.0
2012-03-19 12:30:00,47.21,47.26,47.2,47.25,30200.0,30.2371,30.2691,30.2307,30.2627,30200.0
2012-03-19 13:00:00,47.25,47.38,47.25,47.38,83100.0,30.2627,30.346,30.2627,30.346,83100.0
2012-03-19 13:30:00,47.38,47.39,47.34,47.36,34300.0,30.346,30.3524,30.3204,30.3332,34300.0
2012-03-19 14:00:00,47.37,47.37,47.32,47.33,40200.0,30.3396,30.3396,30.3076,30.314,40200.0
2012-03-19 14:30:00,47.33,47.34,47.29,47.29,34500.0,30.314,30.3204,30.2884,30.2884,34500.0
2012-03-19 15:00:00,47.31,47.32,47.25,47.3,23900.0,30.3012,30.3076,30.2627,30.2948,23900.0
2012-03-19 15:30:00,47.31,47.31,47.21,47.24,155900.0,30.3012,30.3012,30.2371,30.2563,155900.0
2012-03-20 09:30:00,46.55,46.64,46.39,46.62,193800.0,29.8144,29.8721,29.7119,29.8592,193800.0
2012-03-20 10:00:00,46.62,46.75,46.58,46.65,64500.0,29.8592,29.9425,29.8336,29.8785,64500.0
2012-03-20 10:30:00,46.61,46.8,46.61,46.71,35200.0,29.8528,29.9745,29.8528,29.9169,35200.0
2012-03-20 11:00:00,46.71,46.83,46.7,46.74,70900.0,29.9169,29.9937,29.9105,29.9361,70900.0
2012-03-20 11:30:00,46.74,46.75,46.58,46.66,31500.0,29.9361,29.9425,29.8336,29.8849,31500.0
2012-03-20 12:00:00,46.65,46.71,46.63,46.64,104000.0,29.8785,29.9169,29.8656,29.8721,104000.0
2012-03-20 12:30:00,46.64,46.7,46.62,46.68,40200.0,29.8721,29.9105,29.8592,29.8977,40200.0
2012-03-20 13:00:00,46.68,46.76,46.65,46.66,46800.0,29.8977,29.9489,29.8785,29.8849,46800.0
2012-03-20 13:30:00,46.67,46.7,46.64,46.7,20300.0,29.8913,29.9105,29.8721,29.9105,20300.0
2012-03-20 14:00:00,46.7,46.74,46.65,46.72,37100.0,29.9105,29.9361,29.8785,29.9233,37100.0
2012-03-20 14:30:00,46.72,46.72,46.67,46.7,9900.0,29.9233,29.9233,29.8913,29.9105,9900.0
2012-03-20 15:00:00,46.71,46.76,46.71,46.73,150800.0,29.9169,29.9489,29.9169,29.9297,150800.0
2012-03-20 15:30:00,46.73,46.74,46.64,46.67,182200.0,29.9297,29.9361,29.8721,29.8913,182200.0
2012-03-21 09:30:00,46.59,46.63,46.45,46.48,150200.0,29.84,29.8656,29.7504,29.7696,150200.0
2012-03-21 10:00:00,46.46,46.56,46.35,46.52,271700.0,29.7568,29.8208,29.6863,29.7952,271700.0
2012-03-21 10:30:00,46.53,46.54,46.25,46.27,78800.0,29.8016,29.808,29.6223,29.6351,78800.0
2012-03-21 11:00:00,46.26,46.36,46.22,46.36,54000.0,29.6287,29.6927,29.603,29.6927,54000.0
2012-03-21 11:30:00,46.36,46.48,46.36,46.39,35600.0,29.6927,29.7696,29.6927,29.7119,35600.0
2012-03-21 12:00:00,46.4,46.57,46.4,46.53,31200.0,29.7183,29.8272,29.7183,29.8016,31200.0
2012-03-21 12:30:00,46.53,46.54,46.45,46.46,37300.0,29.8016,29.808,29.7504,29.7568,37300.0
2012-03-21 13:00:00,46.46,46.47,46.39,46.41,14000.0,29.7568,29.7632,29.7119,29.7247,14000.0
2012-03-21 13:30:00,46.42,46.42,46.36,46.42,21700.0,29.7311,29.7311,29.6927,29.7311,21700.0
2012-03-21 14:00:00,46.42,46.47,46.42,46.45,124600.0,29.7311,29.7632,29.7311,29.7504,124600.0
2012-03-21 14:30:00,46.43,46.49,46.41,46.46,20600.0,29.7375,29.776,29.7247,29.7568,20600.0
2012-03-21 15:00:00,46.45,46.52,46.44,46.48,41400.0,29.7504,29.7952,29.744,29.7696,41400.0
2012-03-21 15:30:00,46.47,46.49,46.4,46.4,120100.0,29.7632,29.776,29.7183,29.7183,120100.0
2012-03-22 09:30:00,45.74,45.86,45.7,45.83,170500.0,29.2956,29.3725,29.27,29.3533,170500.0
2012-03-22 10:00:00,45.82,45.93,45.78,45.85,61800.0,29.3469,29.4173,29.3212,29.3661,61800.0
2012-03-22 10:30:00,45.86,45.86,45.7,45.72,67500.0,29.3725,29.3725,29.27,29.2828,67500.0
2012-03-22 11:00:00,45.74,45.82,45.64,45.81,47900.0,29.2956,29.3469,29.2316,29.3405,47900.0
2012-03-22 11:30:00,45.82,45.93,45.82,45.86,21100.0,29.3469,29.4173,29.3469,29.3725,21100.0
2012-03-22 12:00:00,45.88,45.98,45.88,45.92,55400.0,29.3853,29.4493,29.3853,29.4109,55400.0
2012-03-22 12:30:00,45.91,45.99,45.89,45.99,27600.0,29.4045,29.4557,29.3917,29.4557,27600.0
2012-03-22 13:00:00,45.99,45.99,45.87,45.91,33100.0,29.4557,29.4557,29.3789,29.4045,33100.0
2012-03-22 13:30:00,45.89,45.92,45.85,45.88,10700.0,29.3917,29.4109,29.3661,29.3853,10700.0
2012-03-22 14:00:00,45.87,45.87,45.82,45.87,27100.0,29.3789,29.3789,29.3469,29.3789,27100.0
2012-03-22 14:30:00,45.87,45.88,45.84,45.86,20100.0,29.3789,29.3853,29.3597,29.3725,20100.0
2012-03-22 15:00:00,45.86,45.87,45.8,45.85,42400.0,29.3725,29.3789,29.334,29.3661,42400.0
2012-03-22 15:30:00,45.85,45.93,45.84,45.85,240600.0,29.3661,29.4173,29.3597,29.3661,240600.0
2012-03-23 09:30:00,45.82,45.89,45.69,45.82,104300.0,29.3469,29.3917,29.2636,29.3469,104300.0
2012-03-23 10:00:00,45.76,45.8,45.58,45.75,86200.0,29.3084,29.334,29.1931,29.302,86200.0
2012-03-23 10:30:00,45.75,46.0,45.75,45.97,33400.0,29.302,29.4621,29.302,29.4429,33400.0
2012-03-23 11:00:00,45.98,46.11,45.93,46.11,55000.0,29.4493,29.5326,29.4173,29.5326,55000.0
2012-03-23 11:30:00,46.11,46.14,46.05,46.1,39700.0,29.5326,29.5518,29.4942,29.5262,39700.0
2012-03-23 12:00:00,46.11,46.21,46.08,46.2,29200.0,29.5326,29.5966,29.5134,29.5902,29200.0
2012-03-23 12:30:00,46.2,46.22,46.13,46.19,25300.0,29.5902,29.603,29.5454,29.5838,25300.0
2012-03-23 13:00:00,46.2,46.23,46.16,46.19,16200.0,29.5902,29.6095,29.5646,29.5838,16200.0
2012-03-23 13:30:00,46.19,46.22,46.17,46.18,37400.0,29.5838,29.603,29.571,29.5774,37400.0
2012-03-23 14:00:00,46.17,46.23,46.17,46.22,28700.0,29.571,29.6095,29.571,29.603,28700.0
2012-03-23 14:30:00,46.21,46.23,46.19,46.2,26800.0,29.5966,29.6095,29.5838,29.5902,26800.0
2012-03-23 15:00:00,46.21,46.22,46.19,46.2,19900.0,29.5966,29.603,29.5838,29.5902,19900.0
2012-03-23 15:30:00,46.21,46.23,46.15,46.2,371300.0,29.5966,29.6095,29.5582,29.5902,371300.0
2012-03-26 09:30:00,46.69,46.74,46.64,46.69,82600.0,29.9041,29.9361,29.8721,29.9041,82600.0
2012-03-26 10:00:00,46.68,46.92,46.66,46.85,62500.0,29.8977,30.0514,29.8849,30.0066,62500.0
2012-03-26 10:30:00,46.85,46.87,46.76,46.8,29800.0,30.0066,30.0194,29.9489,29.9745,29800.0
2012-03-26 11:00:00,46.8,46.8,46.73,46.75,67600.0,29.9745,29.9745,29.9297,29.9425,67600.0
2012-03-26 11:30:00,46.75,46.82,46.75,46.79,46700.0,29.9425,29.9873,29.9425,29.9681,46700.0
2012-03-26 12:00:00,46.8,46.81,46.77,46.79,20500.0,29.9745,29.9809,29.9553,29.9681,20500.0
2012-03-26 12:30:00,46.78,46.79,46.75,46.78,18000.0,29.9617,29.9681,29.9425,29.9617,18000.0
2012-03-26 13:00:00,46.78,46.82,46.78,46.82,16400.0,29.9617,29.9873,29.9617,29.9873,16400.0
2012-03-26 13:30:00,46.82,46.87,46.81,46.85,17900.0,29.9873,30.0194,29.9809,30.0066,17900.0
2012-03-26 14:00:00,46.85,46.93,46.84,46.9,41800.0,30.0066,30.0578,30.0001,30.0386,41800.0
2012-03-26 14:30:00,46.91,46.95,46.89,46.94,32500.0,30.045,30.0706,30.0322,30.0642,32500.0
2012-03-26 15:00:00,46.95,47.01,46.93,46.99,64200.0,30.0706,30.109,30.0578,30.0962,64200.0
2012-03-26 15:30:00,46.99,47.08,46.95,47.02,439200.0,30.0962,30.1539,30.0706,30.1154,439200.0
2012-03-27 09:30:00,46.84,46.86,46.77,46.82,100700.0,30.0001,30.013,29.9553,29.9873,100700.0
2012-03-27 10:00:00,46.8,46.8,46.61,46.65,78600.0,29.9745,29.9745,29.8528,29.8785,78600.0
2012-03-27 10:30:00,46.68,46.76,46.56,46.57,55900.0,29.8977,29.9489,29.8208,29.8272,55900.0
2012-03-27 11:00:00,46.59,46.67,46.56,46.62,51900.0,29.84,29.8913,29.8208,29.8592,51900.0
2012-03-27 11:30:00,46.61,46.66,46.56,46.65,37800.0,29.8528,29.8849,29.8208,29.8785,37800.0
2012-03-27 12:00:00,46.66,46.69,46.63,46.63,27900.0,29.8849,29.9041,29.8656,29.8656,27900.0
2012-03-27 12:30:00,46.63,46.66,46.6,46.64,14900.0,29.8656,29.8849,29.8464,29.8721,14900.0
2012-03-27 13:00:00,46.64,46.64,46.55,46.6,23200.0,29.8721,29.8721,29.8144,29.8464,23200.0
2012-03-27 13:30:00,46.6,46.63,46.59,46.63,20700.0,29.8464,29.8656,29.84,29.8656,20700.0
2012-03-27 14:00:00,46.63,46.65,46.6,46.64,32100.0,29.8656,29.8785,29.8464,29.8721,32100.0
2012-03-27 14:30:00,46.66,46.66,46.61,46.63,20100.0,29.8849,29.8849,29.8528,29.8656,20100.0
2012-03-27 15:00:00,46.63,46.65,46.54,46.55,27000.0,29.8656,29.8785,29.808,29.8144,27000.0
2012-03-27 15:30:00,46.55,46.56,46.43,46.44,201400.0,29.8144,29.8208,29.7375,29.744,201400.0
2012-03-28 09:30:00,46.44,46.48,46.28,46.37,68800.0,29.744,29.7696,29.6415,29.6991,68800.0
2012-03-28 10:00:00,46.38,46.43,46.21,46.25,56200.0,29.7055,29.7375,29.5966,29.6223,56200.0
2012-03-28 10:30:00,46.21,46.21,46.0,46.08,101500.0,29.5966,29.5966,29.4621,29.5134,101500.0
2012-03-28 11:00:00,46.07,46.1,46.03,46.05,31100.0,29.507,29.5262,29.4814,29.4942,31100.0
2012-03-28 11:30:00,46.04,46.04,45.73,45.79,59900.0,29.4878,29.4878,29.2892,29.3276,59900.0
2012-03-28 12:00:00,45.79,45.89,45.75,45.86,50400.0,29.3276,29.3917,29.302,29.3725,50400.0
2012-03-28 12:30:00,45.88,45.88,45.79,45.83,27100.0,29.3853,29.3853,29.3276,29.3533,27100.0
2012-03-28 13:00:00,45.82,45.86,45.76,45.86,33300.0,29.3469,29.3725,29.3084,29.3725,33300.0
2012-03-28 13:30:00,45.87,45.89,45.8,45.85,18700.0,29.3789,29.3917,29.334,29.3661,18700.0
2012-03-28 14:00:00,45.83,45.83,45.75,45.81,88200.0,29.3533,29.3533,29.302,29.3405,88200.0
2012-03-28 14:30:00,45.8,45.92,45.8,45.92,26600.0,29.334,29.4109,29.334,29.4109,26600.0
2012-03-28 15:00:00,45.93,45.97,45.9,45.93,30400.0,29.4173,29.4429,29.3981,29.4173,30400.0
2012-03-28 15:30:00,45.92,45.97,45.88,45.94,295500.0,29.4109,29.4429,29.3853,29.4237,295500.0
2012-03-29 09:30:00,45.35,45.53,45.33,45.41,138400.0,29.0458,29.1611,29.033,29.0843,138400.0
2012-03-29 10:00:00,45.4,45.5,45.28,45.29,68900.0,29.0779,29.1419,29.001,29.0074,68900.0
2012-03-29 10:30:00,45.28,45.37,45.17,45.37,62000.0,29.001,29.0586,28.9305,29.0586,62000.0
2012-03-29 11:00:00,45.36,45.46,45.32,45.35,34800.0,29.0522,29.1163,29.0266,29.0458,34800.0
2012-03-29 11:30:00,45.35,45.37,45.24,45.29,80400.0,29.0458,29.0586,28.9754,29.0074,80400.0
2012-03-29 12:00:00,45.29,45.34,45.26,45.27,29000.0,29.0074,29.0394,28.9882,28.9946,29000.0
2012-03-29 12:30:00,45.25,45.36,45.24,45.36,58000.0,28.9818,29.0522,28.9754,29.0522,58000.0
2012-03-29 13:00:00,45.35,45.35,45.29,45.33,23300.0,29.0458,29.0458,29.0074,29.033,23300.0
2012-03-29 13:30:00,45.32,45.37,45.3,45.34,22200.0,29.0266,29.0586,29.0138,29.0394,22200.0
2012-03-29 14:00:00,45.35,45.48,45.35,45.47,21100.0,29.0458,29.1291,29.0458,29.1227,21100.0
2012-03-29 14:30:00,45.48,45.51,45.45,45.47,23000.0,29.1291,29.1483,29.1099,29.1227,23000.0
2012-03-29 15:00:00,45.47,45.59,45.45,45.54,25900.0,29.1227,29.1995,29.1099,29.1675,25900.0
2012-03-29 15:30:00,45.54,45.65,45.54,45.59,139700.0,29.1675,29.238,29.1675,29.1995,139700.0
2012-03-30 09:30:00,46.05,46.05,45.91,45.96,74600.0,29.4942,29.4942,29.4045,29.4365,74600.0
2012-03-30 10:00:00,45.96,45.98,45.84,45.86,42500.0,29.4365,29.4493,29.3597,29.3725,42500.0
2012-03-30 10:30:00,45.87,45.88,45.7,45.79,39300.0,29.3789,29.3853,29.27,29.3276,39300.0
2012-03-30 11:00:00,45.79,46.02,45.79,46.02,120500.0,29.3276,29.475,29.3276,29.475,120500.0
2012-03-30 11:30:00,46.04,46.06,45.97,46.06,53800.0,29.4878,29.5006,29.4429,29.5006,53800.0
2012-03-30 12:00:00,46.05,46.07,46.01,46.06,23700.0,29.4942,29.507,29.4685,29.5006,23700.0
2012-03-30 12:30:00,46.05,46.09,46.03,46.03,26400.0,29.4942,29.5198,29.4814,29.4814,26400.0
2012-03-30 13:00:00,46.03,46.07,46.01,46.07,19900.0,29.4814,29.507,29.4685,29.507,19900.0
2012-03-30 13:30:00,46.07,46.09,46.05,46.06,14700.0,29.507,29.5198,29.4942,29.5006,14700.0
2012-03-30 14:00:00,46.06,46.07,46.05,46.06,12700.0,29.5006,29.507,29.4942,29.5006,12700.0
2012-03-30 14:30:00,46.07,46.18,46.07,46.09,30700.0,29.507,29.5774,29.507,29.5198,30700.0
2012-03-30 15:00:00,46.09,46.12,46.08,46.11,30800.0,29.5198,29.539,29.5134,29.5326,30800.0
2012-03-30 15:30:00,46.11,46.13,46.05,46.1,266200.0,29.5326,29.5454,29.4942,29.5262,266200.0
2012-04-02 09:30:00,45.89,45.98,45.78,45.92,152900.0,29.3917,29.4493,29.3212,29.4109,152900.0
2012-04-02 10:00:00,45.95,46.23,45.95,46.15,71300.0,29.4301,29.6095,29.4301,29.5582,71300.0
2012-04-02 10:30:00,46.15,46.42,46.08,46.42,77800.0,29.5582,29.7311,29.5134,29.7311,77800.0
2012-04-02 11:00:00,46.43,46.62,46.42,46.6,156200.0,29.7375,29.8592,29.7311,29.8464,156200.0
2012-04-02 11:30:00,46.59,46.76,46.59,46.75,76400.0,29.84,29.9489,29.84,29.9425,76400.0
2012-04-02 12:00:00,46.75,46.86,46.74,46.82,41300.0,29.9425,30.013,29.9361,29.9873,41300.0
2012-04-02 12:30:00,46.83,46.88,46.81,46.85,31000.0,29.9937,30.0258,29.9809,30.0066,31000.0
2012-04-02 13:00:00,46.84,46.85,46.79,46.79,24700.0,30.0001,30.0066,29.9681,29.9681,24700.0
2012-04-02 13:30:00,46.79,46.85,46.79,46.83,27700.0,29.9681,30.0066,29.9681,29.9937,27700.0
2012-04-02 14:00:00,46.84,46.88,46.79,46.86,28700.0,30.0001,30.0258,29.9681,30.013,28700.0
2012-04-02 14:30:00,46.85,46.94,46.85,46.9,187200.0,30.0066,30.0642,30.0066,30.0386,187200.0
2012-04-02 15:00:00,46.9,46.95,46.89,46.89,130000.0,30.0386,30.0706,30.0322,30.0322,130000.0
2012-04-02 15:30:00,46.89,46.9,46.83,46.83,461400.0,30.0322,30.0386,29.9937,29.9937,461400.0
2012-04-03 09:30:00,46.58,46.59,46.43,46.49,84600.0,29.8336,29.84,29.7375,29.776,84600.0
2012-04-03 10:00:00,46.48,46.53,46.29,46.38,69100.0,29.7696,29.8016,29.6479,29.7055,69100.0
2012-04-03 10:30:00,46.41,46.56,46.4,46.51,59900.0,29.7247,29.8208,29.7183,29.7888,59900.0
2012-04-03 11:00:00,46.49,46.51,46.23,46.23,115700.0,29.776,29.7888,29.6095,29.6095,115700.0
2012-04-03 11:30:00,46.23,46.23,46.14,46.19,56400.0,29.6095,29.6095,29.5518,29.5838,56400.0
2012-04-03 12:00:00,46.19,46.19,46.03,46.14,67000.0,29.5838,29.5838,29.4814,29.5518,67000.0
2012-04-03 12:30:00,46.14,46.17,46.11,46.17,71400.0,29.5518,29.571,29.5326,29.571,71400.0
2012-04-03 13:00:00,46.17,46.18,46.14,46.16,46300.0,29.571,29.5774,29.5518,29.5646,46300.0
2012-04-03 13:30:00,46.16,46.23,46.14,46.23,41500.0,29.5646,29.6095,29.5518,29.6095,41500.0
2012-04-03 14:00:00,46.22,46.23,45.74,45.76,183600.0,29.603,29.6095,29.2956,29.3084,183600.0
2012-04-03 14:30:00,45.74,45.78,45.63,45.68,206400.0,29.2956,29.3212,29.2252,29.2572,206400.0
2012-04-03 15:00:00,45.68,45.82,45.68,45.71,47000.0,29.2572,29.3469,29.2572,29.2764,47000.0
2012-04-03 15:30:00,45.71,45.87,45.7,45.82,467900.0,29.2764,29.3789,29.27,29.3469,467900.0
2012-04-04 09:30:00,44.88,45.01,44.79,44.95,175200.0,28.7448,28.8281,28.6872,28.7896,175200.0
2012-04-04 10:00:00,44.94,44.98,44.68,44.72,121200.0,28.7832,28.8089,28.6167,28.6423,121200.0
2012-04-04 10:30:00,44.73,44.76,44.49,44.5,88000.0,28.6487,28.6679,28.495,28.5014,88000.0
2012-04-04 11:00:00,44.49,44.66,44.48,44.48,95700.0,28.495,28.6039,28.4886,28.4886,95700.0
2012-04-04 11:30:00,44.49,44.69,44.49,44.61,40900.0,28.495,28.6231,28.495,28.5719,40900.0
2012-04-04 12:00:00,44.63,44.69,44.61,44.64,14400.0,28.5847,28.6231,28.5719,28.5911,14400.0
2012-04-04 12:30:00,44.64,44.66,44.61,44.63,15600.0,28.5911,28.6039,28.5719,28.5847,15600.0
2012-04-04 13:00:00,44.63,44.63,44.52,44.53,68300.0,28.5847,28.5847,28.5142,28.5206,68300.0
2012-04-04 13:30:00,44.52,44.66,44.52,44.66,68900.0,28.5142,28.6039,28.5142,28.6039,68900.0
2012-04-04 14:00:00,44.66,44.68,44.6,44.64,49300.0,28.6039,28.6167,28.5655,28.5911,49300.0
2012-04-04 14:30:00,44.64,44.75,44.63,44.7,79000.0,28.5911,28.6615,28.5847,28.6295,79000.0
2012-04-04 15:00:00,44.71,44.77,44.68,44.74,92800.0,28.6359,28.6744,28.6167,28.6551,92800.0
2012-04-04 15:30:00,44.73,44.77,44.62,44.65,560000.0,28.6487,28.6744,28.5783,28.5975,560000.0
2012-04-05 09:30:00,44.14,44.38,44.11,44.28,119700.0,28.2708,28.4246,28.2516,28.3605,119700.0
2012-04-05 10:00:00,44.28,44.42,44.28,44.37,68400.0,28.3605,28.4502,28.3605,28.4182,68400.0
2012-04-05 10:30:00,44.35,44.51,44.31,44.48,64200.0,28.4053,28.5078,28.3797,28.4886,64200.0
2012-04-05 11:00:00,44.48,44.54,44.42,44.44,169400.0,28.4886,28.527,28.4502,28.463,169400.0
2012-04-05 11:30:00,44.43,44.45,44.32,44.37,110000.0,28.4566,28.4694,28.3861,28.4182,110000.0
2012-04-05 12:00:00,44.38,44.38,44.27,44.27,87500.0,28.4246,28.4246,28.3541,28.3541,87500.0
2012-04-05 12:30:00,44.27,44.27,44.21,44.22,86100.0,28.3541,28.3541,28.3157,28.3221,86100.0
2012-04-05 13:00:00,44.22,44.24,44.18,44.21,69300.0,28.3221,28.3349,28.2965,28.3157,69300.0
2012-04-05 13:30:00,44.2,44.2,44.07,44.11,123900.0,28.3093,28.3093,28.226,28.2516,123900.0
2012-04-05 14:00:00,44.11,44.2,44.11,44.19,108600.0,28.2516,28.3093,28.2516,28.3029,108600.0
2012-04-05 14:30:00,44.19,44.24,44.16,44.24,87200.0,28.3029,28.3349,28.2837,28.3349,87200.0
2012-04-05 15:00:00,44.25,44.27,44.21,44.27,37400.0,28.3413,28.3541,28.3157,28.3541,37400.0
2012-04-05 15:30:00,44.27,44.33,44.19,44.2,261600.0,28.3541,28.3925,28.3029,28.3093,261600.0
2012-04-09 09:30:00,43.75,43.85,43.65,43.74,223600.0,28.0211,28.0851,27.957,28.0147,223600.0
2012-04-09 10:00:00,43.74,43.88,43.74,43.86,69100.0,28.0147,28.1043,28.0147,28.0915,69100.0
2012-04-09 10:30:00,43.86,43.87,43.77,43.79,44200.0,28.0915,28.0979,28.0339,28.0467,44200.0
2012-04-09 11:00:00,43.8,43.8,43.71,43.73,81300.0,28.0531,28.0531,27.9954,28.0082,81300.0
2012-04-09 11:30:00,43.74,43.83,43.73,43.83,62600.0,28.0147,28.0723,28.0082,28.0723,62600.0
2012-04-09 12:00:00,43.83,43.99,43.81,43.96,210500.0,28.0723,28.1748,28.0595,28.1556,210500.0
2012-04-09 12:30:00,43.96,44.09,43.96,44.07,95000.0,28.1556,28.2388,28.1556,28.226,95000.0
2012-04-09 13:00:00,44.07,44.1,44.01,44.02,90500.0,28.226,28.2452,28.1876,28.194,90500.0
2012-04-09 13:30:00,44.01,44.12,44.01,44.12,117800.0,28.1876,28.258,28.1876,28.258,117800.0
2012-04-09 14:00:00,44.12,44.13,44.05,44.09,27000.0,28.258,28.2644,28.2132,28.2388,27000.0
2012-04-09 14:30:00,44.09,44.19,44.09,44.16,50800.0,28.2388,28.3029,28.2388,28.2837,50800.0
2012-04-09 15:00:00,44.15,44.16,44.07,44.08,57200.0,28.2773,28.2837,28.226,28.2324,57200.0
2012-04-09 15:30:00,44.07,44.1,43.98,43.99,214500.0,28.226,28.2452,28.1684,28.1748,214500.0
2012-04-10 09:30:00,43.83,43.99,43.83,43.92,257400.0,28.0723,28.1748,28.0723,28.1299,257400.0
2012-04-10 10:00:00,43.92,43.95,43.66,43.79,97000.0,28.1299,28.1492,27.9634,28.0467,97000.0
2012-04-10 10:30:00,43.79,43.84,43.57,43.6,101500.0,28.0467,28.0787,27.9058,27.925,101500.0
2012-04-10 11:00:00,43.59,43.63,43.39,43.4,131100.0,27.9186,27.9442,27.7905,27.7969,131100.0
2012-04-10 11:30:00,43.39,43.41,43.1,43.16,177100.0,27.7905,27.8033,27.6047,27.6432,177100.0
2012-04-10 12:00:00,43.16,43.18,43.01,43.12,110900.0,27.6432,27.656,27.5471,27.6176,110900.0
2012-04-10 12:30:00,43.12,43.14,43.0,43.06,111600.0,27.6176,27.6304,27.5407,27.5791,111600.0
2012-04-10 13:00:00,43.06,43.11,42.95,43.02,286500.0,27.5791,27.6112,27.5087,27.5535,286500.0
2012-04-10 13:30:00,43.0,43.07,42.97,43.01,71700.0,27.5407,27.5855,27.5215,27.5471,71700.0
2012-04-10 14:00:00,43.03,43.06,42.88,42.93,189500.0,27.5599,27.5791,27.4638,27.4959,189500.0
2012-04-10 14:30:00,42.94,42.99,42.87,42.95,69300.0,27.5023,27.5343,27.4574,27.5087,69300.0
2012-04-10 15:00:00,42.94,42.99,42.89,42.94,126400.0,27.5023,27.5343,27.4702,27.5023,126400.0
2012-04-10 15:30:00,42.94,42.99,42.83,42.85,726200.0,27.5023,27.5343,27.4318,27.4446,726200.0
2012-04-11 09:30:00,43.9,43.91,43.72,43.78,257100.0,28.1171,28.1235,28.0018,28.0403,257100.0
2012-04-11 10:00:00,43.79,43.97,43.78,43.89,166000.0,28.0467,28.162,28.0403,28.1107,166000.0
2012-04-11 10:30:00,43.9,43.97,43.72,43.78,141900.0,28.1171,28.162,28.0018,28.0403,141900.0
2012-04-11 11:00:00,43.78,43.79,43.64,43.64,229100.0,28.0403,28.0467,27.9506,27.9506,229100.0
2012-04-11 11:30:00,43.64,43.72,43.57,43.61,89900.0,27.9506,28.0018,27.9058,27.9314,89900.0
2012-04-11 12:00:00,43.61,43.7,43.59,43.7,49200.0,27.9314,27.989,27.9186,27.989,49200.0
2012-04-11 12:30:00,43.7,43.74,43.67,43.74,17900.0,27.989,28.0147,27.9698,28.0147,17900.0
2012-04-11 13:00:00,43.73,43.74,43.65,43.67,29200.0,28.0082,28.0147,27.957,27.9698,29200.0
2012-04-11 13:30:00,43.69,43.76,43.65,43.73,29800.0,27.9826,28.0275,27.957,28.0082,29800.0
2012-04-11 14:00:00,43.71,43.73,43.6,43.64,363300.0,27.9954,28.0082,27.925,27.9506,363300.0
2012-04-11 14:30:00,43.64,43.65,43.58,43.62,103000.0,27.9506,27.957,27.9122,27.9378,103000.0
2012-04-11 15:00:00,43.63,43.65,43.54,43.55,90100.0,27.9442,27.957,27.8866,27.893,90100.0
2012-04-11 15:30:00,43.55,43.63,43.51,43.6,487700.0,27.893,27.9442,27.8673,27.925,487700.0
2012-04-12 09:30:00,43.83,44.22,43.81,44.2,168200.0,28.0723,28.3221,28.0595,28.3093,168200.0
2012-04-12 10:00:00,44.21,44.26,44.12,44.2,61300.0,28.3157,28.3477,28.258,28.3093,61300.0
2012-04-12 10:30:00,44.19,44.44,44.19,44.39,84900.0,28.3029,28.463,28.3029,28.431,84900.0
2012-04-12 11:00:00,44.38,44.61,44.38,44.4,99500.0,28.4246,28.5719,28.4246,28.4374,99500.0
2012-04-12 11:30:00,44.41,44.42,44.26,44.34,59500.0,28.4438,28.4502,28.3477,28.3989,59500.0
2012-04-12 12:00:00,44.35,44.4,44.32,44.39,24100.0,28.4053,28.4374,28.3861,28.431,24100.0
2012-04-12 12:30:00,44.37,44.46,44.37,44.42,97900.0,28.4182,28.4758,28.4182,28.4502,97900.0
2012-04-12 13:00:00,44.43,44.53,44.43,44.5,46000.0,28.4566,28.5206,28.4566,28.5014,46000.0
2012-04-12 13:30:00,44.49,44.5,44.42,44.42,36300.0,28.495,28.5014,28.4502,28.4502,36300.0
2012-04-12 14:00:00,44.43,44.47,44.42,44.47,143600.0,28.4566,28.4822,28.4502,28.4822,143600.0
2012-04-12 14:30:00,44.47,44.52,44.45,44.5,56200.0,28.4822,28.5142,28.4694,28.5014,56200.0
2012-04-12 15:00:00,44.5,44.52,44.46,44.47,91800.0,28.5014,28.5142,28.4758,28.4822,91800.0
2012-04-12 15:30:00,44.46,44.54,44.44,44.51,499100.0,28.4758,28.527,28.463,28.5078,499100.0
2012-04-13 09:30:00,43.97,43.98,43.61,43.63,105200.0,28.162,28.1684,27.9314,27.9442,105200.0
2012-04-13 10:00:00,43.62,43.64,43.3,43.42,352300.0,27.9378,27.9506,27.7328,27.8097,352300.0
2012-04-13 10:30:00,43.42,43.46,43.31,43.46,96900.0,27.8097,27.8353,27.7392,27.8353,96900.0
2012-04-13 11:00:00,43.47,43.54,43.34,43.39,103500.0,27.8417,27.8866,27.7585,27.7905,103500.0
2012-04-13 11:30:00,43.38,43.54,43.35,43.49,46600.0,27.7841,27.8866,27.7649,27.8545,46600.0
2012-04-13 12:00:00,43.49,43.51,43.44,43.45,24200.0,27.8545,27.8673,27.8225,27.8289,24200.0
2012-04-13 12:30:00,43.46,43.53,43.46,43.52,21100.0,27.8353,27.8802,27.8353,27.8737,21100.0
2012-04-13 13:00:00,43.5,43.53,43.47,43.52,18100.0,27.8609,27.8802,27.8417,27.8737,18100.0
2012-04-13 13:30:00,43.52,43.58,43.48,43.48,43700.0,27.8737,27.9122,27.8481,27.8481,43700.0
2012-04-13 14:00:00,43.48,43.5,43.4,43.46,39200.0,27.8481,27.8609,27.7969,27.8353,39200.0
2012-04-13 14:30:00,43.46,43.51,43.46,43.49,19300.0,27.8353,27.8673,27.8353,27.8545,19300.0
2012-04-13 15:00:00,43.48,43.55,43.48,43.48,41800.0,27.8481,27.893,27.8481,27.8481,41800.0
2012-04-13 15:30:00,43.48,43.5,43.29,43.32,612600.0,27.8481,27.8609,27.7264,27.7457,612600.0
2012-04-16 09:30:00,43.76,43.84,43.57,43.63,300500.0,28.0275,28.0787,27.9058,27.9442,300500.0
2012-04-16 10:00:00,43.59,43.63,43.32,43.51,318100.0,27.9186,27.9442,27.7457,27.8673,318100.0
2012-04-16 10:30:00,43.5,43.63,43.43,43.51,122800.0,27.8609,27.9442,27.8161,27.8673,122800.0
2012-04-16 11:00:00,43.52,43.69,43.49,43.6,111900.0,27.8737,27.9826,27.8545,27.925,111900.0
2012-04-16 11:30:00,43.61,43.62,43.46,43.5,98000.0,27.9314,27.9378,27.8353,27.8609,98000.0
2012-04-16 12:00:00,43.49,43.58,43.48,43.53,37400.0,27.8545,27.9122,27.8481,27.8802,37400.0
2012-04-16 12:30:00,43.54,43.65,43.49,43.65,118300.0,27.8866,27.957,27.8545,27.957,118300.0
2012-04-16 13:00:00,43.65,43.65,43.58,43.61,83200.0,27.957,27.957,27.9122,27.9314,83200.0
2012-04-16 13:30:00,43.62,43.9,43.62,43.86,221800.0,27.9378,28.1171,27.9378,28.0915,221800.0
2012-04-16 14:00:00,43.87,43.9,43.8,43.82,64000.0,28.0979,28.1171,28.0531,28.0659,64000.0
2012-04-16 14:30:00,43.81,43.86,43.77,43.78,26300.0,28.0595,28.0915,28.0339,28.0403,26300.0
2012-04-16 15:00:00,43.78,43.83,43.75,43.78,39700.0,28.0403,28.0723,28.0211,28.0403,39700.0
2012-04-16 15:30:00,43.77,43.83,43.75,43.78,291800.0,28.0339,28.0723,28.0211,28.0403,291800.0
2012-04-17 09:30:00,44.27,44.4,44.22,44.24,95400.0,28.3541,28.4374,28.3221,28.3349,95400.0
2012-04-17 10:00:00,44.24,44.43,44.12,44.42,104300.0,28.3349,28.4566,28.258,28.4502,104300.0
2012-04-17 10:30:00,44.43,44.59,44.4,44.55,54600.0,28.4566,28.5591,28.4374,28.5334,54600.0
2012-04-17 11:00:00,44.56,44.74,44.56,44.7,102800.0,28.5398,28.6551,28.5398,28.6295,102800.0
2012-04-17 11:30:00,44.7,44.72,44.56,44.59,93100.0,28.6295,28.6423,28.5398,28.5591,93100.0
2012-04-17 12:00:00,44.6,44.65,44.58,44.65,21600.0,28.5655,28.5975,28.5527,28.5975,21600.0
2012-04-17 12:30:00,44.65,44.72,44.64,44.69,48900.0,28.5975,28.6423,28.5911,28.6231,48900.0
2012-04-17 13:00:00,44.68,44.71,44.68,44.7,15100.0,28.6167,28.6359,28.6167,28.6295,15100.0
2012-04-17 13:30:00,44.71,44.75,44.7,44.72,23900.0,28.6359,28.6615,28.6295,28.6423,23900.0
2012-04-17 14:00:00,44.73,44.76,44.72,44.74,20300.0,28.6487,28.6679,28.6423,28.6551,20300.0
2012-04-17 14:30:00,44.75,44.78,44.68,44.72,22300.0,28.6615,28.6808,28.6167,28.6423,22300.0
2012-04-17 15:00:00,44.71,44.75,44.69,44.75,33000.0,28.6359,28.6615,28.6231,28.6615,33000.0
2012-04-17 15:30:00,44.73,44.74,44.69,44.69,450500.0,28.6487,28.6551,28.6231,28.6231,450500.0
2012-04-18 09:30:00,44.19,44.46,44.16,44.43,100300.0,28.3029,28.4758,28.2837,28.4566,100300.0
2012-04-18 10:00:00,44.43,44.43,44.32,44.36,44600.0,28.4566,28.4566,28.3861,28.4118,44600.0
2012-04-18 10:30:00,44.36,44.6,44.31,44.52,52800.0,28.4118,28.5655,28.3797,28.5142,52800.0
2012-04-18 11:00:00,44.52,44.55,44.27,44.31,68100.0,28.5142,28.5334,28.3541,28.3797,68100.0
2012-04-18 11:30:00,44.33,44.43,44.24,44.4,80900.0,28.3925,28.4566,28.3349,28.4374,80900.0
2012-04-18 12:00:00,44.4,44.41,44.34,44.34,20500.0,28.4374,28.4438,28.3989,28.3989,20500.0
2012-04-18 12:30:00,44.33,44.34,44.29,44.33,43800.0,28.3925,28.3989,28.3669,28.3925,43800.0
2012-04-18 13:00:00,44.33,44.35,44.27,44.28,44800.0,28.3925,28.4053,28.3541,28.3605,44800.0
2012-04-18 13:30:00,44.28,44.29,44.19,44.21,32700.0,28.3605,28.3669,28.3029,28.3157,32700.0
2012-04-18 14:00:00,44.19,44.36,44.19,44.32,38000.0,28.3029,28.4118,28.3029,28.3861,38000.0
2012-04-18 14:30:00,44.35,44.37,44.33,44.36,13700.0,28.4053,28.4182,28.3925,28.4118,13700.0
2012-04-18 15:00:00,44.37,44.42,44.31,44.33,44800.0,28.4182,28.4502,28.3797,28.3925,44800.0
2012-04-18 15:30:00,44.33,44.35,44.24,44.29,322000.0,28.3925,28.4053,28.3349,28.3669,322000.0
2012-04-19 09:30:00,44.31,44.48,44.19,44.47,191200.0,28.3797,28.4886,28.3029,28.4822,191200.0
2012-04-19 10:00:00,44.43,44.43,44.12,44.3,200100.0,28.4566,28.4566,28.258,28.3733,200100.0
2012-04-19 10:30:00,44.3,44.55,44.29,44.41,270500.0,28.3733,28.5334,28.3669,28.4438,270500.0
2012-04-19 11:00:00,44.41,44.45,44.15,44.16,103800.0,28.4438,28.4694,28.2773,28.2837,103800.0
2012-04-19 11:30:00,44.17,44.28,44.12,44.22,95700.0,28.2901,28.3605,28.258,28.3221,95700.0
2012-04-19 12:00:00,44.23,44.23,44.05,44.05,78400.0,28.3285,28.3285,28.2132,28.2132,78400.0
2012-04-19 12:30:00,44.05,44.11,44.02,44.06,51500.0,28.2132,28.2516,28.194,28.2196,51500.0
2012-04-19 13:00:00,44.05,44.12,43.99,44.04,57700.0,28.2132,28.258,28.1748,28.2068,57700.0
2012-04-19 13:30:00,44.05,44.11,43.93,43.95,79200.0,28.2132,28.2516,28.1363,28.1492,79200.0
2012-04-19 14:00:00,43.95,44.0,43.9,43.9,60200.0,28.1492,28.1812,28.1171,28.1171,60200.0
2012-04-19 14:30:00,43.91,43.96,43.8,43.95,80700.0,28.1235,28.1556,28.0531,28.1492,80700.0
2012-04-19 15:00:00,43.95,44.03,43.91,44.01,126300.0,28.1492,28.2004,28.1235,28.1876,126300.0
2012-04-19 15:30:00,44.0,44.1,43.98,44.05,275300.0,28.1812,28.2452,28.1684,28.2132,275300.0
2012-04-20 09:30:00,44.42,44.59,44.39,44.57,173500.0,28.4502,28.5591,28.431,28.5463,173500.0
2012-04-20 10:00:00,44.57,44.69,44.47,44.63,85200.0,28.5463,28.6231,28.4822,28.5847,85200.0
2012-04-20 10:30:00,44.65,44.76,44.64,44.67,58200.0,28.5975,28.6679,28.5911,28.6103,58200.0
2012-04-20 11:00:00,44.67,44.67,44.56,44.66,40300.0,28.6103,28.6103,28.5398,28.6039,40300.0
2012-04-20 11:30:00,44.67,44.73,44.65,44.71,23100.0,28.6103,28.6487,28.5975,28.6359,23100.0
2012-04-20 12:00:00,44.72,44.73,44.68,44.7,29600.0,28.6423,28.6487,28.6167,28.6295,29600.0
2012-04-20 12:30:00,44.7,44.71,44.64,44.65,33200.0,28.6295,28.6359,28.5911,28.5975,33200.0
2012-04-20 13:00:00,44.65,44.7,44.63,44.64,62300.0,28.5975,28.6295,28.5847,28.5911,62300.0
2012-04-20 13:30:00,44.63,44.64,44.57,44.6,84200.0,28.5847,28.5911,28.5463,28.5655,84200.0
2012-04-20 14:00:00,44.59,44.64,44.55,44.64,54300.0,28.5591,28.5911,28.5334,28.5911,54300.0
2012-04-20 14:30:00,44.63,44.64,44.54,44.57,20200.0,28.5847,28.5911,28.527,28.5463,20200.0
2012-04-20 15:00:00,44.57,44.59,44.53,44.57,25200.0,28.5463,28.5591,28.5206,28.5463,25200.0
2012-04-20 15:30:00,44.57,44.62,44.56,44.6,223900.0,28.5463,28.5783,28.5398,28.5655,223900.0
2012-04-23 09:30:00,43.6,43.67,43.4,43.46,406200.0,27.925,27.9698,27.7969,27.8353,406200.0
2012-04-23 10:00:00,43.44,43.44,43.24,43.28,175200.0,27.8225,27.8225,27.6944,27.72,175200.0
2012-04-23 10:30:00,43.29,43.4,43.23,43.35,64100.0,27.7264,27.7969,27.688,27.7649,64100.0
2012-04-23 11:00:00,43.35,43.46,43.32,43.41,111900.0,27.7649,27.8353,27.7457,27.8033,111900.0
2012-04-23 11:30:00,43.42,43.59,43.4,43.58,192600.0,27.8097,27.9186,27.7969,27.9122,192600.0
2012-04-23 12:00:00,43.58,43.63,43.56,43.63,67800.0,27.9122,27.9442,27.8994,27.9442,67800.0
2012-04-23 12:30:00,43.63,43.64,43.58,43.6,43100.0,27.9442,27.9506,27.9122,27.925,43100.0
2012-04-23 13:00:00,43.6,43.62,43.56,43.6,43300.0,27.925,27.9378,27.8994,27.925,43300.0
2012-04-23 13:30:00,43.6,43.62,43.57,43.59,26400.0,27.925,27.9378,27.9058,27.9186,26400.0
2012-04-23 14:00:00,43.59,43.68,43.52,43.64,109900.0,27.9186,27.9762,27.8737,27.9506,109900.0
2012-04-23 14:30:00,43.66,43.7,43.59,43.59,87300.0,27.9634,27.989,27.9186,27.9186,87300.0
2012-04-23 15:00:00,43.6,43.63,43.56,43.58,119100.0,27.925,27.9442,27.8994,27.9122,119100.0
2012-04-23 15:30:00,43.58,43.66,43.53,43.6,628500.0,27.9122,27.9634,27.8802,27.925,628500.0
2012-04-24 09:30:00,43.75,43.87,43.69,43.79,126900.0,28.0211,28.0979,27.9826,28.0467,126900.0
2012-04-24 10:00:00,43.77,44.06,43.76,43.94,109100.0,28.0339,28.2196,28.0275,28.1428,109100.0
2012-04-24 10:30:00,43.96,44.12,43.96,44.08,65800.0,28.1556,28.258,28.1556,28.2324,65800.0
2012-04-24 11:00:00,44.1,44.2,44.02,44.18,97000.0,28.2452,28.3093,28.194,28.2965,97000.0
2012-04-24 11:30:00,44.19,44.19,44.03,44.03,197900.0,28.3029,28.3029,28.2004,28.2004,197900.0
2012-04-24 12:00:00,44.04,44.08,44.02,44.05,150300.0,28.2068,28.2324,28.194,28.2132,150300.0
2012-04-24 12:30:00,44.05,44.06,43.92,43.92,27900.0,28.2132,28.2196,28.1299,28.1299,27900.0
2012-04-24 13:00:00,43.92,43.99,43.92,43.96,32600.0,28.1299,28.1748,28.1299,28.1556,32600.0
2012-04-24 13:30:00,43.97,44.01,43.92,43.92,31100.0,28.162,28.1876,28.1299,28.1299,31100.0
2012-04-24 14:00:00,43.91,43.93,43.88,43.91,45800.0,28.1235,28.1363,28.1043,28.1235,45800.0
2012-04-24 14:30:00,43.91,43.99,43.9,43.96,73400.0,28.1235,28.1748,28.1171,28.1556,73400.0
2012-04-24 15:00:00,43.96,43.98,43.91,43.95,97500.0,28.1556,28.1684,28.1235,28.1492,97500.0
2012-04-24 15:30:00,43.94,44.02,43.93,44.02,198400.0,28.1428,28.194,28.1363,28.194,198400.0
2012-04-25 09:30:00,44.64,44.83,44.61,44.74,248800.0,28.5911,28.7128,28.5719,28.6551,248800.0
2012-04-25 10:00:00,44.72,44.74,44.53,44.58,97700.0,28.6423,28.6551,28.5206,28.5527,97700.0
2012-04-25 10:30:00,44.58,44.59,44.48,44.5,91300.0,28.5527,28.5591,28.4886,28.5014,91300.0
2012-04-25 11:00:00,44.49,44.63,44.47,44.59,133200.0,28.495,28.5847,28.4822,28.5591,133200.0
2012-04-25 11:30:00,44.6,44.61,44.54,44.55,114200.0,28.5655,28.5719,28.527,28.5334,114200.0
2012-04-25 12:00:00,44.55,44.56,44.48,44.52,45800.0,28.5334,28.5398,28.4886,28.5142,45800.0
2012-04-25 12:30:00,44.51,44.54,44.42,44.54,85800.0,28.5078,28.527,28.4502,28.527,85800.0
2012-04-25 13:00:00,44.55,44.62,44.54,44.56,50200.0,28.5334,28.5783,28.527,28.5398,50200.0
2012-04-25 13:30:00,44.56,44.59,44.51,44.55,55500.0,28.5398,28.5591,28.5078,28.5334,55500.0
2012-04-25 14:00:00,44.54,44.71,44.42,44.64,137400.0,28.527,28.6359,28.4502,28.5911,137400.0
2012-04-25 14:30:00,44.64,44.69,44.52,44.69,91400.0,28.5911,28.6231,28.5142,28.6231,91400.0
2012-04-25 15:00:00,44.69,44.74,44.62,44.62,115700.0,28.6231,28.6551,28.5783,28.5783,115700.0
2012-04-25 15:30:00,44.61,44.74,44.6,44.72,457400.0,28.5719,28.6551,28.5655,28.6423,457400.0
2012-04-26 09:30:00,44.46,44.59,44.41,44.54,70500.0,28.4758,28.5591,28.4438,28.527,70500.0
2012-04-26 10:00:00,44.54,44.81,44.54,44.7,67700.0,28.527,28.7,28.527,28.6295,67700.0
2012-04-26 10:30:00,44.7,44.78,44.63,44.67,57900.0,28.6295,28.6808,28.5847,28.6103,57900.0
2012-04-26 11:00:00,44.65,44.78,44.63,44.78,56600.0,28.5975,28.6808,28.5847,28.6808,56600.0
2012-04-26 11:30:00,44.78,44.84,44.74,44.79,29100.0,28.6808,28.7192,28.6551,28.6872,29100.0
2012-04-26 12:00:00,44.78,44.79,44.74,44.74,17000.0,28.6808,28.6872,28.6551,28.6551,17000.0
2012-04-26 12:30:00,44.74,44.76,44.73,44.76,10900.0,28.6551,28.6679,28.6487,28.6679,10900.0
2012-04-26 13:00:00,44.76,44.85,44.75,44.84,38300.0,28.6679,28.7256,28.6615,28.7192,38300.0
2012-04-26 13:30:00,44.85,44.95,44.85,44.94,46500.0,28.7256,28.7896,28.7256,28.7832,46500.0
2012-04-26 14:00:00,44.94,45.02,44.93,44.98,34600.0,28.7832,28.8345,28.7768,28.8089,34600.0
2012-04-26 14:30:00,44.98,45.03,44.94,44.96,57000.0,28.8089,28.8409,28.7832,28.796,57000.0
2012-04-26 15:00:00,44.97,45.04,44.94,44.99,80200.0,28.8024,28.8473,28.7832,28.8153,80200.0
2012-04-26 15:30:00,44.99,45.0,44.93,44.95,283300.0,28.8153,28.8217,28.7768,28.7896,283300.0
2012-04-27 09:30:00,45.26,45.28,45.1,45.2,70300.0,28.9882,29.001,28.8857,28.9498,70300.0
2012-04-27 10:00:00,45.06,45.15,44.98,45.15,52900.0,28.8601,28.9177,28.8089,28.9177,52900.0
2012-04-27 10:30:00,45.15,45.22,45.06,45.17,48700.0,28.9177,28.9626,28.8601,28.9305,48700.0
2012-04-27 11:00:00,45.19,45.23,45.14,45.17,54000.0,28.9434,28.969,28.9113,28.9305,54000.0
2012-04-27 11:30:00,45.18,45.23,45.14,45.22,45600.0,28.9369,28.969,28.9113,28.9626,45600.0
2012-04-27 12:00:00,45.2,45.23,45.18,45.22,30100.0,28.9498,28.969,28.9369,28.9626,30100.0
2012-04-27 12:30:00,45.22,45.22,45.18,45.21,29700.0,28.9626,28.9626,28.9369,28.9562,29700.0
2012-04-27 13:00:00,45.22,45.3,45.22,45.3,333900.0,28.9626,29.0138,28.9626,29.0138,333900.0
2012-04-27 13:30:00,45.31,45.35,45.29,45.29,99800.0,29.0202,29.0458,29.0074,29.0074,99800.0
2012-04-27 14:00:00,45.3,45.3,45.24,45.25,192500.0,29.0138,29.0138,28.9754,28.9818,192500.0
2012-04-27 14:30:00,45.23,45.25,45.22,45.24,21700.0,28.969,28.9818,28.9626,28.9754,21700.0
2012-04-27 15:00:00,45.24,45.27,45.2,45.23,29000.0,28.9754,28.9946,28.9498,28.969,29000.0
2012-04-27 15:30:00,45.23,45.24,45.2,45.21,166900.0,28.969,28.9754,28.9498,28.9562,166900.0
2012-04-30 09:30:00,45.07,45.07,44.85,44.89,112600.0,28.8665,28.8665,28.7256,28.7512,112600.0
2012-04-30 10:00:00,44.87,45.03,44.84,44.96,66000.0,28.7384,28.8409,28.7192,28.796,66000.0
2012-04-30 10:30:00,44.95,44.95,44.79,44.85,49300.0,28.7896,28.7896,28.6872,28.7256,49300.0
2012-04-30 11:00:00,44.84,44.91,44.8,44.87,83700.0,28.7192,28.764,28.6936,28.7384,83700.0
2012-04-30 11:30:00,44.87,44.93,44.77,44.86,89600.0,28.7384,28.7768,28.6744,28.732,89600.0
2012-04-30 12:00:00,44.85,44.86,44.8,44.83,29300.0,28.7256,28.732,28.6936,28.7128,29300.0
2012-04-30 12:30:00,44.83,44.87,44.8,44.85,21500.0,28.7128,28.7384,28.6936,28.7256,21500.0
2012-04-30 13:00:00,44.84,44.86,44.82,44.83,21300.0,28.7192,28.732,28.7064,28.7128,21300.0
2012-04-30 13:30:00,44.83,44.83,44.79,44.83,11700.0,28.7128,28.7128,28.6872,28.7128,11700.0
2012-04-30 14:00:00,44.82,44.82,44.76,44.77,27100.0,28.7064,28.7064,28.6679,28.6744,27100.0
2012-04-30 14:30:00,44.76,44.87,44.75,44.85,293300.0,28.6679,28.7384,28.6615,28.7256,293300.0
2012-04-30 15:00:00,44.86,44.88,44.79,44.82,245300.0,28.732,28.7448,28.6872,28.7064,245300.0
2012-04-30 15:30:00,44.82,44.95,44.82,44.94,244400.0,28.7064,28.7896,28.7064,28.7832,244400.0
2012-05-01 09:30:00,45.1,45.1,44.94,45.01,51200.0,28.8857,28.8857,28.7832,28.8281,51200.0
2012-05-01 10:00:00,45.02,45.23,45.02,45.22,71500.0,28.8345,28.969,28.8345,28.9626,71500.0
2012-05-01 10:30:00,45.23,45.31,45.21,45.3,18200.0,28.969,29.0202,28.9562,29.0138,18200.0
2012-05-01 11:00:00,45.3,45.43,45.3,45.43,31300.0,29.0138,29.0971,29.0138,29.0971,31300.0
2012-05-01 11:30:00,45.41,45.52,45.39,45.51,27200.0,29.0843,29.1547,29.0714,29.1483,27200.0
2012-05-01 12:00:00,45.5,45.5,45.42,45.44,11700.0,29.1419,29.1419,29.0907,29.1035,11700.0
2012-05-01 12:30:00,45.45,45.47,45.42,45.44,12500.0,29.1099,29.1227,29.0907,29.1035,12500.0
2012-05-01 13:00:00,45.45,45.47,45.41,45.41,9500.0,29.1099,29.1227,29.0843,29.0843,9500.0
2012-05-01 13:30:00,45.42,45.45,45.39,45.4,23000.0,29.0907,29.1099,29.0714,29.0779,23000.0
2012-05-01 14:00:00,45.4,45.43,45.39,45.43,23400.0,29.0779,29.0971,29.0714,29.0971,23400.0
2012-05-01 14:30:00,45.43,45.45,45.41,45.44,34100.0,29.0971,29.1099,29.0843,29.1035,34100.0
2012-05-01 15:00:00,45.43,45.49,45.38,45.38,62100.0,29.0971,29.1355,29.065,29.065,62100.0
2012-05-01 15:30:00,45.38,45.4,45.24,45.33,265100.0,29.065,29.0779,28.9754,29.033,265100.0
2012-05-02 09:30:00,44.6,44.67,44.5,44.6,108600.0,28.5655,28.6103,28.5014,28.5655,108600.0
2012-05-02 10:00:00,44.61,44.61,44.39,44.4,69200.0,28.5719,28.5719,28.431,28.4374,69200.0
2012-05-02 10:30:00,44.39,44.67,44.35,44.59,61500.0,28.431,28.6103,28.4053,28.5591,61500.0
2012-05-02 11:00:00,44.6,44.63,44.52,44.57,34100.0,28.5655,28.5847,28.5142,28.5463,34100.0
2012-05-02 11:30:00,44.58,44.69,44.56,44.65,39700.0,28.5527,28.6231,28.5398,28.5975,39700.0
2012-05-02 12:00:00,44.65,44.8,44.63,44.78,23600.0,28.5975,28.6936,28.5847,28.6808,23600.0
2012-05-02 12:30:00,44.77,44.8,44.74,44.77,21200.0,28.6744,28.6936,28.6551,28.6744,21200.0
2012-05-02 13:00:00,44.78,44.79,44.67,44.67,21400.0,28.6808,28.6872,28.6103,28.6103,21400.0
2012-05-02 13:30:00,44.67,44.8,44.67,44.79,16400.0,28.6103,28.6936,28.6103,28.6872,16400.0
2012-05-02 14:00:00,44.78,44.86,44.77,44.85,25900.0,28.6808,28.732,28.6744,28.7256,25900.0
2012-05-02 14:30:00,44.85,44.85,44.78,44.79,26400.0,28.7256,28.7256,28.6808,28.6872,26400.0
2012-05-02 15:00:00,44.8,44.81,44.72,44.76,45600.0,28.6936,28.7,28.6423,28.6679,45600.0
2012-05-02 15:30:00,44.76,44.83,44.74,44.78,237100.0,28.6679,28.7128,28.6551,28.6808,237100.0
2012-05-03 09:30:00,44.73,44.84,44.68,44.76,41500.0,28.6487,28.7192,28.6167,28.6679,41500.0
2012-05-03 10:00:00,44.74,44.74,44.42,44.49,121900.0,28.6551,28.6551,28.4502,28.495,121900.0
2012-05-03 10:30:00,44.48,44.67,44.47,44.67,32200.0,28.4886,28.6103,28.4822,28.6103,32200.0
2012-05-03 11:00:00,44.66,44.66,44.53,44.62,16300.0,28.6039,28.6039,28.5206,28.5783,16300.0
2012-05-03 11:30:00,44.62,44.66,44.47,44.51,36800.0,28.5783,28.6039,28.4822,28.5078,36800.0
2012-05-03 12:00:00,44.5,44.53,44.45,44.52,42700.0,28.5014,28.5206,28.4694,28.5142,42700.0
2012-05-03 12:30:00,44.51,44.56,44.49,44.52,12200.0,28.5078,28.5398,28.495,28.5142,12200.0
2012-05-03 13:00:00,44.51,44.53,44.46,44.52,20200.0,28.5078,28.5206,28.4758,28.5142,20200.0
2012-05-03 13:30:00,44.52,44.52,44.37,44.4,37700.0,28.5142,28.5142,28.4182,28.4374,37700.0
2012-05-03 14:00:00,44.39,44.42,44.35,44.4,39300.0,28.431,28.4502,28.4053,28.4374,39300.0
2012-05-03 14:30:00,44.39,44.42,44.36,44.41,22900.0,28.431,28.4502,28.4118,28.4438,22900.0
2012-05-03 15:00:00,44.41,44.5,44.4,44.47,46000.0,28.4438,28.5014,28.4374,28.4822,46000.0
2012-05-03 15:30:00,44.47,44.51,44.4,44.42,214600.0,28.4822,28.5078,28.4374,28.4502,214600.0
2012-05-04 09:30:00,44.12,44.27,43.96,43.99,125400.0,28.258,28.3541,28.1556,28.1748,125400.0
2012-05-04 10:00:00,44.0,44.01,43.83,43.83,101900.0,28.1812,28.1876,28.0723,28.0723,101900.0
2012-05-04 10:30:00,43.84,43.86,43.7,43.8,78900.0,28.0787,28.0915,27.989,28.0531,78900.0
2012-05-04 11:00:00,43.77,43.8,43.67,43.74,48400.0,28.0339,28.0531,27.9698,28.0147,48400.0
2012-05-04 11:30:00,43.74,43.76,43.65,43.66,80700.0,28.0147,28.0275,27.957,27.9634,80700.0
2012-05-04 12:00:00,43.67,43.76,43.66,43.69,46300.0,27.9698,28.0275,27.9634,27.9826,46300.0
2012-05-04 12:30:00,43.69,43.71,43.62,43.71,43600.0,27.9826,27.9954,27.9378,27.9954,43600.0
2012-05-04 13:00:00,43.71,43.75,43.66,43.67,21100.0,27.9954,28.0211,27.9634,27.9698,21100.0
2012-05-04 13:30:00,43.7,43.74,43.69,43.72,21500.0,27.989,28.0147,27.9826,28.0018,21500.0
2012-05-04 14:00:00,43.72,43.72,43.68,43.69,17600.0,28.0018,28.0018,27.9762,27.9826,17600.0
2012-05-04 14:30:00,43.69,43.7,43.61,43.67,19100.0,27.9826,27.989,27.9314,27.9698,19100.0
2012-05-04 15:00:00,43.67,43.71,43.67,43.67,36200.0,27.9698,27.9954,27.9698,27.9698,36200.0
2012-05-04 15:30:00,43.68,43.7,43.64,43.65,362300.0,27.9762,27.989,27.9506,27.957,362300.0
2012-05-07 09:30:00,43.68,43.82,43.64,43.74,122700.0,27.9762,28.0659,27.9506,28.0147,122700.0
2012-05-07 10:00:00,43.75,43.86,43.7,43.72,69000.0,28.0211,28.0915,27.989,28.0018,69000.0
2012-05-07 10:30:00,43.72,43.84,43.65,43.83,94800.0,28.0018,28.0787,27.957,28.0723,94800.0
2012-05-07 11:00:00,43.83,43.96,43.83,43.93,98800.0,28.0723,28.1556,28.0723,28.1363,98800.0
2012-05-07 11:30:00,43.94,43.97,43.88,43.9,71400.0,28.1428,28.162,28.1043,28.1171,71400.0
2012-05-07 12:00:00,43.9,43.96,43.89,43.95,27100.0,28.1171,28.1556,28.1107,28.1492,27100.0
2012-05-07 12:30:00,43.95,44.08,43.95,44.05,31400.0,28.1492,28.2324,28.1492,28.2132,31400.0
2012-05-07 13:00:00,44.04,44.08,43.99,44.03,39200.0,28.2068,28.2324,28.1748,28.2004,39200.0
2012-05-07 13:30:00,44.02,44.11,44.02,44.09,48500.0,28.194,28.2516,28.194,28.2388,48500.0
2012-05-07 14:00:00,44.09,44.12,44.05,44.06,19700.0,28.2388,28.258,28.2132,28.2196,19700.0
2012-05-07 14:30:00,44.07,44.11,44.05,44.07,30800.0,28.226,28.2516,28.2132,28.226,30800.0
2012-05-07 15:00:00,44.08,44.09,44.01,44.02,38900.0,28.2324,28.2388,28.1876,28.194,38900.0
2012-05-07 15:30:00,44.02,44.09,44.01,44.08,207800.0,28.194,28.2388,28.1876,28.2324,207800.0
2012-05-08 09:30:00,43.51,43.6,43.41,43.43,107100.0,27.8673,27.925,27.8033,27.8161,107100.0
2012-05-08 10:00:00,43.45,43.45,43.23,43.24,64000.0,27.8289,27.8289,27.688,27.6944,64000.0
2012-05-08 10:30:00,43.23,43.23,43.05,43.1,116200.0,27.688,27.688,27.5727,27.6047,116200.0
2012-05-08 11:00:00,43.08,43.1,42.87,43.0,105300.0,27.5919,27.6047,27.4574,27.5407,105300.0
2012-05-08 11:30:00,42.99,43.23,42.96,43.18,95000.0,27.5343,27.688,27.5151,27.656,95000.0
2012-05-08 12:00:00,43.18,43.21,43.05,43.09,27900.0,27.656,27.6752,27.5727,27.5983,27900.0
2012-05-08 12:30:00,43.07,43.11,43.02,43.04,26600.0,27.5855,27.6112,27.5535,27.5663,26600.0
2012-05-08 13:00:00,43.03,43.14,43.03,43.14,74400.0,27.5599,27.6304,27.5599,27.6304,74400.0
2012-05-08 13:30:00,43.14,43.19,43.11,43.16,50700.0,27.6304,27.6624,27.6112,27.6432,50700.0
2012-05-08 14:00:00,43.16,43.19,43.1,43.16,27700.0,27.6432,27.6624,27.6047,27.6432,27700.0
2012-05-08 14:30:00,43.17,43.31,43.16,43.27,173700.0,27.6496,27.7392,27.6432,27.7136,173700.0
2012-05-08 15:00:00,43.26,43.41,43.25,43.39,58000.0,27.7072,27.8033,27.7008,27.7905,58000.0
2012-05-08 15:30:00,43.39,43.45,43.35,43.38,460300.0,27.7905,27.8289,27.7649,27.7841,460300.0
2012-05-09 09:30:00,42.36,42.47,42.29,42.37,126700.0,27.1308,27.2012,27.086,27.1372,126700.0
2012-05-09 10:00:00,42.39,42.52,42.14,42.16,266800.0,27.15,27.2333,26.9899,27.0027,266800.0
2012-05-09 10:30:00,42.18,42.5,42.17,42.42,126300.0,27.0155,27.2205,27.0091,27.1692,126300.0
2012-05-09 11:00:00,42.4,42.79,42.36,42.75,163000.0,27.1564,27.4062,27.1308,27.3806,163000.0
2012-05-09 11:30:00,42.75,42.93,42.69,42.8,78000.0,27.3806,27.4959,27.3421,27.4126,78000.0
2012-05-09 12:00:00,42.8,42.81,42.74,42.75,30600.0,27.4126,27.419,27.3742,27.3806,30600.0
2012-05-09 12:30:00,42.74,42.74,42.6,42.73,33400.0,27.3742,27.3742,27.2845,27.3678,33400.0
2012-05-09 13:00:00,42.74,42.9,42.71,42.82,67800.0,27.3742,27.4767,27.355,27.4254,67800.0
2012-05-09 13:30:00,42.85,43.01,42.83,42.93,77300.0,27.4446,27.5471,27.4318,27.4959,77300.0
2012-05-09 14:00:00,42.93,42.95,42.79,42.89,65600.0,27.4959,27.5087,27.4062,27.4702,65600.0
2012-05-09 14:30:00,42.89,42.89,42.74,42.75,103200.0,27.4702,27.4702,27.3742,27.3806,103200.0
2012-05-09 15:00:00,42.75,42.75,42.66,42.69,114100.0,27.3806,27.3806,27.3229,27.3421,114100.0
2012-05-09 15:30:00,42.69,42.82,42.67,42.74,388300.0,27.3421,27.4254,27.3293,27.3742,388300.0
2012-05-10 09:30:00,43.07,43.22,43.01,43.17,128000.0,27.5855,27.6816,27.5471,27.6496,128000.0
2012-05-10 10:00:00,43.16,43.27,43.04,43.07,108400.0,27.6432,27.7136,27.5663,27.5855,108400.0
2012-05-10 10:30:00,43.06,43.14,42.94,43.02,99200.0,27.5791,27.6304,27.5023,27.5535,99200.0
2012-05-10 11:00:00,43.03,43.05,42.92,43.04,66000.0,27.5599,27.5727,27.4895,27.5663,66000.0
2012-05-10 11:30:00,43.05,43.11,42.94,42.98,105800.0,27.5727,27.6112,27.5023,27.5279,105800.0
2012-05-10 12:00:00,42.97,43.07,42.9,43.03,52300.0,27.5215,27.5855,27.4767,27.5599,52300.0
2012-05-10 12:30:00,43.03,43.14,43.02,43.13,43200.0,27.5599,27.6304,27.5535,27.624,43200.0
2012-05-10 13:00:00,43.14,43.16,43.1,43.16,23600.0,27.6304,27.6432,27.6047,27.6432,23600.0
2012-05-10 13:30:00,43.16,43.19,43.07,43.07,29600.0,27.6432,27.6624,27.5855,27.5855,29600.0
2012-05-10 14:00:00,43.06,43.11,43.06,43.09,21200.0,27.5791,27.6112,27.5791,27.5983,21200.0
2012-05-10 14:30:00,43.09,43.09,42.99,42.99,26200.0,27.5983,27.5983,27.5343,27.5343,26200.0
2012-05-10 15:00:00,43.0,43.04,42.98,43.02,38700.0,27.5407,27.5663,27.5279,27.5535,38700.0
2012-05-10 15:30:00,43.02,43.03,42.92,42.96,194400.0,27.5535,27.5599,27.4895,27.5151,194400.0
2012-05-11 09:30:00,42.48,42.83,42.45,42.77,113400.0,27.2076,27.4318,27.1884,27.3934,113400.0
2012-05-11 10:00:00,42.77,43.05,42.77,43.0,141300.0,27.3934,27.5727,27.3934,27.5407,141300.0
2012-05-11 10:30:00,43.01,43.18,43.01,43.08,55000.0,27.5471,27.656,27.5471,27.5919,55000.0
2012-05-11 11:00:00,43.09,43.19,43.05,43.12,72000.0,27.5983,27.6624,27.5727,27.6176,72000.0
2012-05-11 11:30:00,43.13,43.18,43.02,43.05,61400.0,27.624,27.656,27.5535,27.5727,61400.0
2012-05-11 12:00:00,43.04,43.09,43.03,43.06,43900.0,27.5663,27.5983,27.5599,27.5791,43900.0
2012-05-11 12:30:00,43.05,43.08,42.99,43.01,33200.0,27.5727,27.5919,27.5343,27.5471,33200.0
2012-05-11 13:00:00,43.01,43.01,42.92,42.95,50100.0,27.5471,27.5471,27.4895,27.5087,50100.0
2012-05-11 13:30:00,42.95,43.02,42.86,42.88,109500.0,27.5087,27.5535,27.451,27.4638,109500.0
2012-05-11 14:00:00,42.91,42.91,42.83,42.87,55300.0,27.4831,27.4831,27.4318,27.4574,55300.0
2012-05-11 14:30:00,42.86,42.86,42.79,42.82,42900.0,27.451,27.451,27.4062,27.4254,42900.0
2012-05-11 15:00:00,42.82,42.84,42.76,42.79,68300.0,27.4254,27.4382,27.387,27.4062,68300.0
2012-05-11 15:30:00,42.78,42.79,42.69,42.75,377800.0,27.3998,27.4062,27.3421,27.3806,377800.0
2012-05-14 09:30:00,41.95,41.98,41.78,41.89,423400.0,26.8682,26.8874,26.7593,26.8298,423400.0
2012-05-14 10:00:00,41.91,41.92,41.77,41.81,121400.0,26.8426,26.849,26.7529,26.7785,121400.0
2012-05-14 10:30:00,41.81,42.08,41.81,41.99,58200.0,26.7785,26.9515,26.7785,26.8938,58200.0
2012-05-14 11:00:00,41.99,42.17,41.97,42.1,87500.0,26.8938,27.0091,26.881,26.9643,87500.0
2012-05-14 11:30:00,42.12,42.16,41.99,42.05,81100.0,26.9771,27.0027,26.8938,26.9322,81100.0
2012-05-14 12:00:00,42.04,42.08,42.02,42.05,70600.0,26.9258,26.9515,26.913,26.9322,70600.0
2012-05-14 12:30:00,42.04,42.09,42.03,42.05,33100.0,26.9258,26.9579,26.9194,26.9322,33100.0
2012-05-14 13:00:00,42.07,42.07,41.96,41.97,55900.0,26.9451,26.9451,26.8746,26.881,55900.0
2012-05-14 13:30:00,41.97,42.13,41.96,42.09,127500.0,26.881,26.9835,26.8746,26.9579,127500.0
2012-05-14 14:00:00,42.09,42.15,42.06,42.08,35900.0,26.9579,26.9963,26.9386,26.9515,35900.0
2012-05-14 14:30:00,42.08,42.09,41.91,41.93,64500.0,26.9515,26.9579,26.8426,26.8554,64500.0
2012-05-14 15:00:00,41.92,41.94,41.86,41.89,166400.0,26.849,26.8618,26.8105,26.8298,166400.0
2012-05-14 15:30:00,41.9,41.93,41.81,41.82,471800.0,26.8362,26.8554,26.7785,26.7849,471800.0
2012-05-15 09:30:00,41.52,41.73,41.51,41.67,120100.0,26.5928,26.7273,26.5864,26.6889,120100.0
2012-05-15 10:00:00,41.68,41.75,41.56,41.73,90900.0,26.6953,26.7401,26.6184,26.7273,90900.0
2012-05-15 10:30:00,41.72,41.73,41.56,41.58,181500.0,26.7209,26.7273,26.6184,26.6312,181500.0
2012-05-15 11:00:00,41.58,41.58,41.34,41.48,138400.0,26.6312,26.6312,26.4775,26.5672,138400.0
2012-05-15 11:30:00,41.48,41.68,41.48,41.64,194100.0,26.5672,26.6953,26.5672,26.6696,194100.0
2012-05-15 12:00:00,41.65,41.7,41.6,41.64,52500.0,26.676,26.7081,26.644,26.6696,52500.0
2012-05-15 12:30:00,41.66,41.67,41.52,41.53,32500.0,26.6825,26.6889,26.5928,26.5992,32500.0
2012-05-15 13:00:00,41.54,41.57,41.51,41.52,32400.0,26.6056,26.6248,26.5864,26.5928,32400.0
2012-05-15 13:30:00,41.52,41.52,41.33,41.36,43100.0,26.5928,26.5928,26.4711,26.4903,43100.0
2012-05-15 14:00:00,41.36,41.45,41.35,41.43,67800.0,26.4903,26.548,26.4839,26.5351,67800.0
2012-05-15 14:30:00,41.43,41.45,41.33,41.34,33000.0,26.5351,26.548,26.4711,26.4775,33000.0
2012-05-15 15:00:00,41.33,41.34,41.15,41.2,266200.0,26.4711,26.4775,26.3558,26.3878,266200.0
2012-05-15 15:30:00,41.19,41.27,41.17,41.2,686800.0,26.3814,26.4327,26.3686,26.3878,686800.0
2012-05-16 09:30:00,41.4,41.61,41.29,41.58,115400.0,26.5159,26.6504,26.4455,26.6312,115400.0
2012-05-16 10:00:00,41.61,41.65,41.48,41.57,86900.0,26.6504,26.676,26.5672,26.6248,86900.0
2012-05-16 10:30:00,41.57,41.63,41.39,41.4,82500.0,26.6248,26.6632,26.5095,26.5159,82500.0
2012-05-16 11:00:00,41.41,41.44,41.1,41.18,414200.0,26.5223,26.5415,26.3238,26.375,414200.0
2012-05-16 11:30:00,41.18,41.29,41.13,41.27,79400.0,26.375,26.4455,26.343,26.4327,79400.0
2012-05-16 12:00:00,41.28,41.28,41.17,41.22,27200.0,26.4391,26.4391,26.3686,26.4006,27200.0
2012-05-16 12:30:00,41.22,41.31,41.21,41.23,189500.0,26.4006,26.4583,26.3942,26.407,189500.0
2012-05-16 13:00:00,41.23,41.23,41.14,41.17,49600.0,26.407,26.407,26.3494,26.3686,49600.0
2012-05-16 13:30:00,41.17,41.17,41.05,41.16,109700.0,26.3686,26.3686,26.2918,26.3622,109700.0
2012-05-16 14:00:00,41.17,41.26,41.02,41.05,135100.0,26.3686,26.4263,26.2725,26.2918,135100.0
2012-05-16 14:30:00,41.04,41.18,41.0,41.13,64700.0,26.2854,26.375,26.2597,26.343,64700.0
2012-05-16 15:00:00,41.14,41.17,41.02,41.07,52800.0,26.3494,26.3686,26.2725,26.3046,52800.0
2012-05-16 15:30:00,41.07,41.11,40.91,40.92,275500.0,26.3046,26.3302,26.2021,26.2085,275500.0
2012-05-17 09:30:00,40.75,40.81,40.5,40.58,103200.0,26.0996,26.138,25.9395,25.9907,103200.0
2012-05-17 10:00:00,40.58,40.79,40.39,40.65,182000.0,25.9907,26.1252,25.869,26.0356,182000.0
2012-05-17 10:30:00,40.64,40.72,40.54,40.7,77700.0,26.0292,26.0804,25.9651,26.0676,77700.0
2012-05-17 11:00:00,40.68,40.76,40.61,40.62,147700.0,26.0548,26.106,26.0099,26.0164,147700.0
2012-05-17 11:30:00,40.62,40.62,40.46,40.57,398500.0,26.0164,26.0164,25.9139,25.9843,398500.0
2012-05-17 12:00:00,40.55,40.56,40.38,40.54,258600.0,25.9715,25.9779,25.8626,25.9651,258600.0
2012-05-17 12:30:00,40.53,40.58,40.45,40.53,370400.0,25.9587,25.9907,25.9075,25.9587,370400.0
2012-05-17 13:00:00,40.53,40.65,40.53,40.6,477400.0,25.9587,26.0356,25.9587,26.0035,477400.0
2012-05-17 13:30:00,40.59,40.6,40.48,40.54,139900.0,25.9971,26.0035,25.9267,25.9651,139900.0
2012-05-17 14:00:00,40.54,40.54,40.42,40.47,654500.0,25.9651,25.9651,25.8883,25.9203,654500.0
2012-05-17 14:30:00,40.47,40.49,40.39,40.46,261500.0,25.9203,25.9331,25.869,25.9139,261500.0
2012-05-17 15:00:00,40.45,40.5,40.38,40.41,137500.0,25.9075,25.9395,25.8626,25.8819,137500.0
2012-05-17 15:30:00,40.41,40.41,40.24,40.24,606800.0,25.8819,25.8819,25.773,25.773,606800.0
2012-05-18 09:30:00,40.52,40.54,40.34,40.43,374700.0,25.9523,25.9651,25.837,25.8947,374700.0
2012-05-18 10:00:00,40.42,40.44,40.25,40.27,132400.0,25.8883,25.9011,25.7794,25.7922,132400.0
2012-05-18 10:30:00,40.25,40.44,40.2,40.36,90800.0,25.7794,25.9011,25.7474,25.8498,90800.0
2012-05-18 11:00:00,40.37,40.41,40.24,40.24,152200.0,25.8562,25.8819,25.773,25.773,152200.0
2012-05-18 11:30:00,40.25,40.29,40.0,40.1,115700.0,25.7794,25.805,25.6193,25.6833,115700.0
2012-05-18 12:00:00,40.1,40.26,40.07,40.25,128600.0,25.6833,25.7858,25.6641,25.7794,128600.0
2012-05-18 12:30:00,40.24,40.32,40.21,40.26,80400.0,25.773,25.8242,25.7538,25.7858,80400.0
2012-05-18 13:00:00,40.25,40.28,40.19,40.22,46300.0,25.7794,25.7986,25.7409,25.7602,46300.0
2012-05-18 13:30:00,40.23,40.23,40.1,40.1,66200.0,25.7666,25.7666,25.6833,25.6833,66200.0
2012-05-18 14:00:00,40.1,40.14,40.04,40.09,70900.0,25.6833,25.7089,25.6449,25.6769,70900.0
2012-05-18 14:30:00,40.09,40.14,40.0,40.07,73000.0,25.6769,25.7089,25.6193,25.6641,73000.0
2012-05-18 15:00:00,40.07,40.27,40.04,40.13,184300.0,25.6641,25.7922,25.6449,25.7025,184300.0
2012-05-18 15:30:00,40.13,40.15,40.03,40.11,330700.0,25.7025,25.7153,25.6385,25.6897,330700.0
2012-05-21 09:30:00,40.49,40.62,40.4,40.51,587400.0,25.9331,26.0164,25.8754,25.9459,587400.0
2012-05-21 10:00:00,40.52,40.73,40.5,40.72,407200.0,25.9523,26.0868,25.9395,26.0804,407200.0
2012-05-21 10:30:00,40.74,40.89,40.72,40.84,207200.0,26.0932,26.1893,26.0804,26.1573,207200.0
2012-05-21 11:00:00,40.83,40.85,40.71,40.74,86400.0,26.1509,26.1637,26.074,26.0932,86400.0
2012-05-21 11:30:00,40.77,40.77,40.66,40.69,72000.0,26.1124,26.1124,26.042,26.0612,72000.0
2012-05-21 12:00:00,40.68,40.9,40.67,40.89,85100.0,26.0548,26.1957,26.0484,26.1893,85100.0
2012-05-21 12:30:00,40.89,40.91,40.83,40.84,44700.0,26.1893,26.2021,26.1509,26.1573,44700.0
2012-05-21 13:00:00,40.85,40.88,40.83,40.86,44600.0,26.1637,26.1829,26.1509,26.1701,44600.0
2012-05-21 13:30:00,40.86,40.88,40.79,40.85,226000.0,26.1701,26.1829,26.1252,26.1637,226000.0
2012-05-21 14:00:00,40.85,40.85,40.76,40.77,91700.0,26.1637,26.1637,26.106,26.1124,91700.0
2012-05-21 14:30:00,40.77,40.89,40.77,40.88,79300.0,26.1124,26.1893,26.1124,26.1829,79300.0
2012-05-21 15:00:00,40.88,41.02,40.88,41.01,296300.0,26.1829,26.2725,26.1829,26.2661,296300.0
2012-05-21 15:30:00,41.0,41.18,40.96,41.18,1049200.0,26.2597,26.375,26.2341,26.375,1049200.0
2012-05-22 09:30:00,41.21,41.26,41.05,41.13,349200.0,26.3942,26.4263,26.2918,26.343,349200.0
2012-05-22 10:00:00,41.13,41.43,41.13,41.37,224100.0,26.343,26.5351,26.343,26.4967,224100.0
2012-05-22 10:30:00,41.37,41.49,41.37,41.46,124600.0,26.4967,26.5736,26.4967,26.5544,124600.0
2012-05-22 11:00:00,41.46,41.51,41.41,41.43,117200.0,26.5544,26.5864,26.5223,26.5351,117200.0
2012-05-22 11:30:00,41.43,41.44,41.24,41.26,86000.0,26.5351,26.5415,26.4135,26.4263,86000.0
2012-05-22 12:00:00,41.26,41.29,41.12,41.27,90900.0,26.4263,26.4455,26.3366,26.4327,90900.0
2012-05-22 12:30:00,41.27,41.29,41.23,41.27,38900.0,26.4327,26.4455,26.407,26.4327,38900.0
2012-05-22 13:00:00,41.28,41.32,41.2,41.2,35000.0,26.4391,26.4647,26.3878,26.3878,35000.0
2012-05-22 13:30:00,41.2,41.28,41.12,41.19,50100.0,26.3878,26.4391,26.3366,26.3814,50100.0
2012-05-22 14:00:00,41.2,41.28,41.16,41.2,68200.0,26.3878,26.4391,26.3622,26.3878,68200.0
2012-05-22 14:30:00,41.2,41.23,41.11,41.14,127500.0,26.3878,26.407,26.3302,26.3494,127500.0
2012-05-22 15:00:00,41.14,41.16,40.98,40.98,190600.0,26.3494,26.3622,26.2469,26.2469,190600.0
2012-05-22 15:30:00,40.98,40.98,40.72,40.9,612500.0,26.2469,26.2469,26.0804,26.1957,612500.0
2012-05-23 09:30:00,40.48,40.5,40.28,40.44,129400.0,25.9267,25.9395,25.7986,25.9011,129400.0
2012-05-23 10:00:00,40.47,40.48,40.0,40.08,210100.0,25.9203,25.9267,25.6193,25.6705,210100.0
2012-05-23 10:30:00,40.09,40.1,39.86,39.98,165600.0,25.6769,25.6833,25.5296,25.6064,165600.0
2012-05-23 11:00:00,39.96,40.11,39.92,40.0,147700.0,25.5936,25.6897,25.568,25.6193,147700.0
2012-05-23 11:30:00,40.01,40.05,39.89,39.91,80500.0,25.6257,25.6513,25.5488,25.5616,80500.0
2012-05-23 12:00:00,39.92,39.93,39.78,39.81,74700.0,25.568,25.5744,25.4783,25.4976,74700.0
2012-05-23 12:30:00,39.81,39.95,39.79,39.89,54800.0,25.4976,25.5872,25.4848,25.5488,54800.0
2012-05-23 13:00:00,39.9,40.0,39.87,40.0,48100.0,25.5552,25.6193,25.536,25.6193,48100.0
2012-05-23 13:30:00,40.0,40.12,39.96,40.1,158100.0,25.6193,25.6961,25.5936,25.6833,158100.0
2012-05-23 14:00:00,40.09,40.09,39.89,39.89,75200.0,25.6769,25.6769,25.5488,25.5488,75200.0
2012-05-23 14:30:00,39.88,40.14,39.88,40.14,131300.0,25.5424,25.7089,25.5424,25.7089,131300.0
2012-05-23 15:00:00,40.15,40.27,40.06,40.22,194500.0,25.7153,25.7922,25.6577,25.7602,194500.0
2012-05-23 15:30:00,40.23,40.52,40.23,40.49,580200.0,25.7666,25.9523,25.7666,25.9331,580200.0
2012-05-24 09:30:00,40.48,40.49,40.17,40.3,352900.0,25.9267,25.9331,25.7281,25.8114,352900.0
2012-05-24 10:00:00,40.28,40.45,40.2,40.43,246100.0,25.7986,25.9075,25.7474,25.8947,246100.0
2012-05-24 10:30:00,40.43,40.59,40.36,40.42,89500.0,25.8947,25.9971,25.8498,25.8883,89500.0
2012-05-24 11:00:00,40.42,40.61,40.39,40.5,58900.0,25.8883,26.0099,25.869,25.9395,58900.0
2012-05-24 11:30:00,40.5,40.5,40.29,40.35,35200.0,25.9395,25.9395,25.805,25.8434,35200.0
2012-05-24 12:00:00,40.35,40.35,40.1,40.13,74200.0,25.8434,25.8434,25.6833,25.7025,74200.0
2012-05-24 12:30:00,40.12,40.18,40.09,40.13,40000.0,25.6961,25.7345,25.6769,25.7025,40000.0
2012-05-24 13:00:00,40.14,40.25,40.12,40.14,33400.0,25.7089,25.7794,25.6961,25.7089,33400.0
2012-05-24 13:30:00,40.11,40.14,40.01,40.02,30500.0,25.6897,25.7089,25.6257,25.6321,30500.0
2012-05-24 14:00:00,40.0,40.09,39.99,40.08,59300.0,25.6193,25.6769,25.6128,25.6705,59300.0
2012-05-24 14:30:00,40.08,40.14,40.01,40.04,71100.0,25.6705,25.7089,25.6257,25.6449,71100.0
2012-05-24 15:00:00,40.04,40.23,40.02,40.19,148400.0,25.6449,25.7666,25.6321,25.7409,148400.0
2012-05-24 15:30:00,40.2,40.27,40.16,40.23,545300.0,25.7474,25.7922,25.7217,25.7666,545300.0
2012-05-25 09:30:00,40.06,40.36,40.06,40.33,167900.0,25.6577,25.8498,25.6577,25.8306,167900.0
2012-05-25 10:00:00,40.3,40.32,40.15,40.28,166400.0,25.8114,25.8242,25.7153,25.7986,166400.0
2012-05-25 10:30:00,40.27,40.45,40.25,40.27,160100.0,25.7922,25.9075,25.7794,25.7922,160100.0
2012-05-25 11:00:00,40.28,40.44,40.28,40.37,83900.0,25.7986,25.9011,25.7986,25.8562,83900.0
2012-05-25 11:30:00,40.36,40.38,40.27,40.35,59900.0,25.8498,25.8626,25.7922,25.8434,59900.0
2012-05-25 12:00:00,40.35,40.35,40.23,40.24,48000.0,25.8434,25.8434,25.7666,25.773,48000.0
2012-05-25 12:30:00,40.25,40.29,40.24,40.27,28200.0,25.7794,25.805,25.773,25.7922,28200.0
2012-05-25 13:00:00,40.26,40.31,40.22,40.3,17400.0,25.7858,25.8178,25.7602,25.8114,17400.0
2012-05-25 13:30:00,40.3,40.33,40.28,40.28,23100.0,25.8114,25.8306,25.7986,25.7986,23100.0
2012-05-25 14:00:00,40.3,40.31,40.19,40.25,44500.0,25.8114,25.8178,25.7409,25.7794,44500.0
2012-05-25 14:30:00,40.25,40.27,40.19,40.22,20000.0,25.7794,25.7922,25.7409,25.7602,20000.0
2012-05-25 15:00:00,40.23,40.25,40.13,40.17,52500.0,25.7666,25.7794,25.7025,25.7281,52500.0
2012-05-25 15:30:00,40.17,40.25,40.16,40.23,112100.0,25.7281,25.7794,25.7217,25.7666,112100.0
2012-05-29 09:30:00,40.7,40.73,40.57,40.65,172600.0,26.0676,26.0868,25.9843,26.0356,172600.0
2012-05-29 10:00:00,40.64,40.79,40.53,40.74,137900.0,26.0292,26.1252,25.9587,26.0932,137900.0
2012-05-29 10:30:00,40.75,40.85,40.73,40.74,60600.0,26.0996,26.1637,26.0868,26.0932,60600.0
2012-05-29 11:00:00,40.71,40.72,40.57,40.64,62200.0,26.074,26.0804,25.9843,26.0292,62200.0
2012-05-29 11:30:00,40.64,40.64,40.3,40.43,196600.0,26.0292,26.0292,25.8114,25.8947,196600.0
2012-05-29 12:00:00,40.42,40.42,40.26,40.35,66900.0,25.8883,25.8883,25.7858,25.8434,66900.0
2012-05-29 12:30:00,40.31,40.44,40.27,40.39,43000.0,25.8178,25.9011,25.7922,25.869,43000.0
2012-05-29 13:00:00,40.38,40.4,40.34,40.35,19500.0,25.8626,25.8754,25.837,25.8434,19500.0
2012-05-29 13:30:00,40.36,40.46,40.32,40.39,60800.0,25.8498,25.9139,25.8242,25.869,60800.0
2012-05-29 14:00:00,40.4,40.43,40.34,40.4,49300.0,25.8754,25.8947,25.837,25.8754,49300.0
2012-05-29 14:30:00,40.39,40.46,40.34,40.45,58100.0,25.869,25.9139,25.837,25.9075,58100.0
2012-05-29 15:00:00,40.44,40.46,40.41,40.43,64700.0,25.9011,25.9139,25.8819,25.8947,64700.0
2012-05-29 15:30:00,40.43,40.65,40.39,40.61,349400.0,25.8947,26.0356,25.869,26.0099,349400.0
2012-05-30 09:30:00,39.93,39.94,39.74,39.84,221800.0,25.5744,25.5808,25.4527,25.5168,221800.0
2012-05-30 10:00:00,39.82,39.88,39.68,39.81,266800.0,25.504,25.5424,25.4143,25.4976,266800.0
2012-05-30 10:30:00,39.8,39.84,39.54,39.54,335200.0,25.4912,25.5168,25.3246,25.3246,335200.0
2012-05-30 11:00:00,39.53,39.68,39.49,39.64,171900.0,25.3182,25.4143,25.2926,25.3887,171900.0
2012-05-30 11:30:00,39.64,39.72,39.58,39.68,72300.0,25.3887,25.4399,25.3503,25.4143,72300.0
2012-05-30 12:00:00,39.68,39.7,39.57,39.59,47600.0,25.4143,25.4271,25.3438,25.3567,47600.0
2012-05-30 12:30:00,39.59,39.67,39.57,39.65,43000.0,25.3567,25.4079,25.3438,25.3951,43000.0
2012-05-30 13:00:00,39.65,39.65,39.55,39.61,62200.0,25.3951,25.3951,25.331,25.3695,62200.0
2012-05-30 13:30:00,39.6,39.68,39.6,39.62,67700.0,25.3631,25.4143,25.3631,25.3759,67700.0
2012-05-30 14:00:00,39.65,39.67,39.55,39.58,76500.0,25.3951,25.4079,25.331,25.3503,76500.0
2012-05-30 14:30:00,39.58,39.62,39.55,39.57,35400.0,25.3503,25.3759,25.331,25.3438,35400.0
2012-05-30 15:00:00,39.57,39.61,39.45,39.57,74500.0,25.3438,25.3695,25.267,25.3438,74500.0
2012-05-30 15:30:00,39.57,39.57,39.41,39.43,1652900.0,25.3438,25.3438,25.2414,25.2542,1652900.0
2012-05-31 09:30:00,39.62,39.62,39.26,39.33,346200.0,25.3759,25.3759,25.1453,25.1901,346200.0
2012-05-31 10:00:00,39.33,39.4,39.22,39.29,143900.0,25.1901,25.235,25.1197,25.1645,143900.0
2012-05-31 10:30:00,39.29,39.35,39.08,39.14,84600.0,25.1645,25.2029,25.03,25.0684,84600.0
2012-05-31 11:00:00,39.13,39.23,39.01,39.22,162300.0,25.062,25.1261,24.9852,25.1197,162300.0
2012-05-31 11:30:00,39.21,39.39,39.17,39.32,227000.0,25.1133,25.2286,25.0877,25.1837,227000.0
2012-05-31 12:00:00,39.32,39.61,39.3,39.55,147600.0,25.1837,25.3695,25.1709,25.331,147600.0
2012-05-31 12:30:00,39.55,39.57,39.44,39.5,80600.0,25.331,25.3438,25.2606,25.299,80600.0
2012-05-31 13:00:00,39.49,39.63,39.49,39.51,94800.0,25.2926,25.3823,25.2926,25.3054,94800.0
2012-05-31 13:30:00,39.51,39.56,39.39,39.44,66900.0,25.3054,25.3374,25.2286,25.2606,66900.0
2012-05-31 14:00:00,39.44,39.56,39.43,39.5,138600.0,25.2606,25.3374,25.2542,25.299,138600.0
2012-05-31 14:30:00,39.49,39.59,39.49,39.53,41100.0,25.2926,25.3567,25.2926,25.3182,41100.0
2012-05-31 15:00:00,39.54,39.68,39.5,39.67,64800.0,25.3246,25.4143,25.299,25.4079,64800.0
2012-05-31 15:30:00,39.66,39.73,39.48,39.54,395900.0,25.4015,25.4463,25.2862,25.3246,395900.0
2012-06-01 09:30:00,38.79,39.05,38.66,38.76,253300.0,24.8443,25.0108,24.761,24.8251,253300.0
2012-06-01 10:00:00,38.74,38.91,38.61,38.67,257600.0,24.8122,24.9211,24.729,24.7674,257600.0
2012-06-01 10:30:00,38.66,38.69,38.48,38.49,221500.0,24.761,24.7802,24.6457,24.6521,221500.0
2012-06-01 11:00:00,38.5,38.75,38.47,38.73,110100.0,24.6585,24.8187,24.6393,24.8058,110100.0
2012-06-01 11:30:00,38.72,38.81,38.65,38.8,198800.0,24.7994,24.8571,24.7546,24.8507,198800.0
2012-06-01 12:00:00,38.8,38.84,38.69,38.71,299200.0,24.8507,24.8763,24.7802,24.793,299200.0
2012-06-01 12:30:00,38.7,38.73,38.65,38.68,40000.0,24.7866,24.8058,24.7546,24.7738,40000.0
2012-06-01 13:00:00,38.68,38.76,38.65,38.67,119300.0,24.7738,24.8251,24.7546,24.7674,119300.0
2012-06-01 13:30:00,38.67,38.71,38.6,38.65,62000.0,24.7674,24.793,24.7226,24.7546,62000.0
2012-06-01 14:00:00,38.65,38.75,38.56,38.69,75800.0,24.7546,24.8187,24.697,24.7802,75800.0
2012-06-01 14:30:00,38.69,38.81,38.65,38.66,86400.0,24.7802,24.8571,24.7546,24.761,86400.0
2012-06-01 15:00:00,38.68,38.73,38.61,38.65,88700.0,24.7738,24.8058,24.729,24.7546,88700.0
2012-06-01 15:30:00,38.67,38.69,38.59,38.62,1251600.0,24.7674,24.7802,24.7162,24.7354,1251600.0
2012-06-04 09:30:00,39.0,39.11,38.88,38.91,198800.0,24.9788,25.0492,24.9019,24.9211,198800.0
2012-06-04 10:00:00,38.91,39.04,38.82,38.95,102300.0,24.9211,25.0044,24.8635,24.9467,102300.0
2012-06-04 10:30:00,38.98,38.98,38.83,38.93,36000.0,24.966,24.966,24.8699,24.9339,36000.0
2012-06-04 11:00:00,38.94,38.96,38.81,38.86,92700.0,24.9403,24.9532,24.8571,24.8891,92700.0
2012-06-04 11:30:00,38.84,38.87,38.78,38.81,45700.0,24.8763,24.8955,24.8379,24.8571,45700.0
2012-06-04 12:00:00,38.79,38.81,38.68,38.69,57800.0,24.8443,24.8571,24.7738,24.7802,57800.0
2012-06-04 12:30:00,38.68,38.74,38.67,38.69,35400.0,24.7738,24.8122,24.7674,24.7802,35400.0
2012-06-04 13:00:00,38.69,38.74,38.66,38.68,120200.0,24.7802,24.8122,24.761,24.7738,120200.0
2012-06-04 13:30:00,38.68,38.79,38.67,38.74,77200.0,24.7738,24.8443,24.7674,24.8122,77200.0
2012-06-04 14:00:00,38.72,38.88,38.68,38.86,62200.0,24.7994,24.9019,24.7738,24.8891,62200.0
2012-06-04 14:30:00,38.84,39.03,38.81,38.94,91000.0,24.8763,24.998,24.8571,24.9403,91000.0
2012-06-04 15:00:00,38.93,38.95,38.83,38.9,74100.0,24.9339,24.9467,24.8699,24.9147,74100.0
2012-06-04 15:30:00,38.89,39.03,38.83,39.01,391700.0,24.9083,24.998,24.8699,24.9852,391700.0
2012-06-05 09:30:00,38.83,39.0,38.83,38.97,151200.0,24.8699,24.9788,24.8699,24.9596,151200.0
2012-06-05 10:00:00,38.99,39.12,38.94,39.01,143000.0,24.9724,25.0556,24.9403,24.9852,143000.0
2012-06-05 10:30:00,39.04,39.04,38.9,38.96,91700.0,25.0044,25.0044,24.9147,24.9532,91700.0
2012-06-05 11:00:00,38.98,39.03,38.92,38.94,82700.0,24.966,24.998,24.9275,24.9403,82700.0
2012-06-05 11:30:00,38.95,38.98,38.82,38.82,96400.0,24.9467,24.966,24.8635,24.8635,96400.0
2012-06-05 12:00:00,38.85,38.91,38.8,38.86,57000.0,24.8827,24.9211,24.8507,24.8891,57000.0
2012-06-05 12:30:00,38.87,38.98,38.87,38.9,89200.0,24.8955,24.966,24.8955,24.9147,89200.0
2012-06-05 13:00:00,38.89,38.95,38.87,38.95,41500.0,24.9083,24.9467,24.8955,24.9467,41500.0
2012-06-05 13:30:00,38.95,39.03,38.93,38.98,22000.0,24.9467,24.998,24.9339,24.966,22000.0
2012-06-05 14:00:00,38.99,39.06,38.96,39.05,82500.0,24.9724,25.0172,24.9532,25.0108,82500.0
2012-06-05 14:30:00,39.04,39.05,39.0,39.04,44300.0,25.0044,25.0108,24.9788,25.0044,44300.0
2012-06-05 15:00:00,39.05,39.08,39.03,39.04,90700.0,25.0108,25.03,24.998,25.0044,90700.0
2012-06-05 15:30:00,39.04,39.15,39.04,39.11,363600.0,25.0044,25.0748,25.0044,25.0492,363600.0
2012-06-06 09:30:00,39.52,39.91,39.49,39.88,227100.0,25.3118,25.5616,25.2926,25.5424,227100.0
2012-06-06 10:00:00,39.89,39.91,39.76,39.76,234900.0,25.5488,25.5616,25.4655,25.4655,234900.0
2012-06-06 10:30:00,39.73,39.92,39.73,39.91,165800.0,25.4463,25.568,25.4463,25.5616,165800.0
2012-06-06 11:00:00,39.9,40.12,39.86,40.11,72700.0,25.5552,25.6961,25.5296,25.6897,72700.0
2012-06-06 11:30:00,40.1,40.1,40.01,40.09,106200.0,25.6833,25.6833,25.6257,25.6769,106200.0
2012-06-06 12:00:00,40.11,40.29,40.11,40.26,79800.0,25.6897,25.805,25.6897,25.7858,79800.0
2012-06-06 12:30:00,40.26,40.34,40.25,40.27,43500.0,25.7858,25.837,25.7794,25.7922,43500.0
2012-06-06 13:00:00,40.27,40.27,40.2,40.21,94100.0,25.7922,25.7922,25.7474,25.7538,94100.0
2012-06-06 13:30:00,40.23,40.24,40.15,40.15,64600.0,25.7666,25.773,25.7153,25.7153,64600.0
2012-06-06 14:00:00,40.15,40.21,40.1,40.17,134300.0,25.7153,25.7538,25.6833,25.7281,134300.0
2012-06-06 14:30:00,40.17,40.28,40.16,40.28,107500.0,25.7281,25.7986,25.7217,25.7986,107500.0
2012-06-06 15:00:00,40.27,40.33,40.26,40.31,172200.0,25.7922,25.8306,25.7858,25.8178,172200.0
2012-06-06 15:30:00,40.32,40.54,40.31,40.51,1447500.0,25.8242,25.9651,25.8178,25.9459,1447500.0
2012-06-07 09:30:00,41.13,41.23,41.04,41.07,237500.0,26.343,26.407,26.2854,26.3046,237500.0
2012-06-07 10:00:00,41.08,41.16,40.74,40.9,178900.0,26.311,26.3622,26.0932,26.1957,178900.0
2012-06-07 10:30:00,40.88,40.88,40.6,40.68,92000.0,26.1829,26.1829,26.0035,26.0548,92000.0
2012-06-07 11:00:00,40.67,40.77,40.59,40.61,245700.0,26.0484,26.1124,25.9971,26.0099,245700.0
2012-06-07 11:30:00,40.61,40.76,40.58,40.68,199100.0,26.0099,26.106,25.9907,26.0548,199100.0
2012-06-07 12:00:00,40.69,40.82,40.65,40.75,71500.0,26.0612,26.1444,26.0356,26.0996,71500.0
2012-06-07 12:30:00,40.75,40.78,40.67,40.69,50500.0,26.0996,26.1188,26.0484,26.0612,50500.0
2012-06-07 13:00:00,40.7,40.91,40.7,40.9,52700.0,26.0676,26.2021,26.0676,26.1957,52700.0
2012-06-07 13:30:00,40.91,40.94,40.82,40.83,81900.0,26.2021,26.2213,26.1444,26.1509,81900.0
2012-06-07 14:00:00,40.83,40.89,40.81,40.89,121100.0,26.1509,26.1893,26.138,26.1893,121100.0
2012-06-07 14:30:00,40.9,40.9,40.83,40.86,175400.0,26.1957,26.1957,26.1509,26.1701,175400.0
2012-06-07 15:00:00,40.87,40.88,40.72,40.74,312200.0,26.1765,26.1829,26.0804,26.0932,312200.0
2012-06-07 15:30:00,40.74,40.75,40.56,40.56,800100.0,26.0932,26.0996,25.9779,25.9779,800100.0
2012-06-08 09:30:00,40.04,40.09,39.93,40.04,105500.0,25.6449,25.6769,25.5744,25.6449,105500.0
2012-06-08 10:00:00,40.06,40.2,40.04,40.16,57200.0,25.6577,25.7474,25.6449,25.7217,57200.0
2012-06-08 10:30:00,40.14,40.35,40.11,40.31,52700.0,25.7089,25.8434,25.6897,25.8178,52700.0
2012-06-08 11:00:00,40.32,40.4,40.27,40.28,60100.0,25.8242,25.8754,25.7922,25.7986,60100.0
2012-06-08 11:30:00,40.29,40.4,40.29,40.3,73700.0,25.805,25.8754,25.805,25.8114,73700.0
2012-06-08 12:00:00,40.3,40.39,40.3,40.37,43100.0,25.8114,25.869,25.8114,25.8562,43100.0
2012-06-08 12:30:00,40.4,40.47,40.4,40.46,35500.0,25.8754,25.9203,25.8754,25.9139,35500.0
2012-06-08 13:00:00,40.47,40.58,40.45,40.55,80100.0,25.9203,25.9907,25.9075,25.9715,80100.0
2012-06-08 13:30:00,40.54,40.58,40.5,40.57,59700.0,25.9651,25.9907,25.9395,25.9843,59700.0
2012-06-08 14:00:00,40.57,40.61,40.55,40.58,127800.0,25.9843,26.0099,25.9715,25.9907,127800.0
2012-06-08 14:30:00,40.57,40.65,40.56,40.6,87600.0,25.9843,26.0356,25.9779,26.0035,87600.0
2012-06-08 15:00:00,40.6,40.67,40.59,40.62,69100.0,26.0035,26.0484,25.9971,26.0164,69100.0
2012-06-08 15:30:00,40.63,40.7,40.59,40.64,296100.0,26.0228,26.0676,25.9971,26.0292,296100.0
2012-06-11 09:30:00,41.08,41.15,40.78,40.79,408400.0,26.311,26.3558,26.1188,26.1252,408400.0
2012-06-11 10:00:00,40.78,40.93,40.69,40.76,316400.0,26.1188,26.2149,26.0612,26.106,316400.0
2012-06-11 10:30:00,40.74,40.81,40.55,40.58,94700.0,26.0932,26.138,25.9715,25.9907,94700.0
2012-06-11 11:00:00,40.57,40.63,40.37,40.41,251300.0,25.9843,26.0228,25.8562,25.8819,251300.0
2012-06-11 11:30:00,40.4,40.57,40.38,40.53,255000.0,25.8754,25.9843,25.8626,25.9587,255000.0
2012-06-11 12:00:00,40.51,40.61,40.46,40.47,93800.0,25.9459,26.0099,25.9139,25.9203,93800.0
2012-06-11 12:30:00,40.48,40.56,40.47,40.51,28300.0,25.9267,25.9779,25.9203,25.9459,28300.0
2012-06-11 13:00:00,40.52,40.61,40.51,40.59,57600.0,25.9523,26.0099,25.9459,25.9971,57600.0
2012-06-11 13:30:00,40.58,40.58,40.49,40.51,23900.0,25.9907,25.9907,25.9331,25.9459,23900.0
2012-06-11 14:00:00,40.46,40.46,40.37,40.41,66600.0,25.9139,25.9139,25.8562,25.8819,66600.0
2012-06-11 14:30:00,40.42,40.49,40.4,40.44,50300.0,25.8883,25.9331,25.8754,25.9011,50300.0
2012-06-11 15:00:00,40.44,40.45,40.27,40.31,78900.0,25.9011,25.9075,25.7922,25.8178,78900.0
2012-06-11 15:30:00,40.34,40.39,40.11,40.14,412800.0,25.837,25.869,25.6897,25.7089,412800.0
2012-06-12 09:30:00,40.5,40.59,40.4,40.47,119400.0,25.9395,25.9971,25.8754,25.9203,119400.0
2012-06-12 10:00:00,40.47,40.56,40.11,40.19,53400.0,25.9203,25.9779,25.6897,25.7409,53400.0
2012-06-12 10:30:00,40.16,40.4,40.12,40.32,66800.0,25.7217,25.8754,25.6961,25.8242,66800.0
2012-06-12 11:00:00,40.34,40.73,40.34,40.65,65700.0,25.837,26.0868,25.837,26.0356,65700.0
2012-06-12 11:30:00,40.65,40.66,40.54,40.58,21700.0,26.0356,26.042,25.9651,25.9907,21700.0
2012-06-12 12:00:00,40.57,40.63,40.54,40.59,40900.0,25.9843,26.0228,25.9651,25.9971,40900.0
2012-06-12 12:30:00,40.58,40.65,40.55,40.58,29900.0,25.9907,26.0356,25.9715,25.9907,29900.0
2012-06-12 13:00:00,40.58,40.77,40.56,40.69,86200.0,25.9907,26.1124,25.9779,26.0612,86200.0
2012-06-12 13:30:00,40.7,40.79,40.66,40.66,37400.0,26.0676,26.1252,26.042,26.042,37400.0
2012-06-12 14:00:00,40.67,40.73,40.59,40.65,15400.0,26.0484,26.0868,25.9971,26.0356,15400.0
2012-06-12 14:30:00,40.71,40.77,40.68,40.72,14000.0,26.074,26.1124,26.0548,26.0804,14000.0
2012-06-12 15:00:00,40.71,40.77,40.67,40.77,27400.0,26.074,26.1124,26.0484,26.1124,27400.0
2012-06-12 15:30:00,40.77,40.94,40.74,40.89,576100.0,26.1124,26.2213,26.0932,26.1893,576100.0
2012-06-13 09:30:00,40.51,40.54,40.4,40.51,142600.0,25.9459,25.9651,25.8754,25.9459,142600.0
2012-06-13 10:00:00,40.51,40.73,40.48,40.67,156300.0,25.9459,26.0868,25.9267,26.0484,156300.0
2012-06-13 10:30:00,40.66,40.9,40.66,40.87,346700.0,26.042,26.1957,26.042,26.1765,346700.0
2012-06-13 11:00:00,40.86,40.86,40.64,40.79,450300.0,26.1701,26.1701,26.0292,26.1252,450300.0
2012-06-13 11:30:00,40.81,40.96,40.81,40.83,53800.0,26.138,26.2341,26.138,26.1509,53800.0
2012-06-13 12:00:00,40.83,40.83,40.73,40.82,12600.0,26.1509,26.1509,26.0868,26.1444,12600.0
2012-06-13 12:30:00,40.82,40.98,40.82,40.9,33800.0,26.1444,26.2469,26.1444,26.1957,33800.0
2012-06-13 13:00:00,40.9,40.95,40.87,40.95,32800.0,26.1957,26.2277,26.1765,26.2277,32800.0
2012-06-13 13:30:00,40.95,40.99,40.83,40.84,36600.0,26.2277,26.2533,26.1509,26.1573,36600.0
2012-06-13 14:00:00,40.84,40.86,40.78,40.81,26200.0,26.1573,26.1701,26.1188,26.138,26200.0
2012-06-13 14:30:00,40.8,40.8,40.7,40.71,35800.0,26.1316,26.1316,26.0676,26.074,35800.0
2012-06-13 15:00:00,40.72,40.72,40.53,40.55,37400.0,26.0804,26.0804,25.9587,25.9715,37400.0
2012-06-13 15:30:00,40.53,40.59,40.45,40.52,240000.0,25.9587,25.9971,25.9075,25.9523,240000.0
2012-06-14 09:30:00,40.53,40.64,40.42,40.64,63100.0,25.9587,26.0292,25.8883,26.0292,63100.0
2012-06-14 10:00:00,40.69,40.71,40.64,40.69,36700.0,26.0612,26.074,26.0292,26.0612,36700.0
2012-06-14 10:30:00,40.71,40.77,40.63,40.76,46600.0,26.074,26.1124,26.0228,26.106,46600.0
2012-06-14 11:00:00,40.73,40.81,40.69,40.8,29900.0,26.0868,26.138,26.0612,26.1316,29900.0
2012-06-14 11:30:00,40.81,40.83,40.77,40.77,112000.0,26.138,26.1509,26.1124,26.1124,112000.0
2012-06-14 12:00:00,40.77,40.81,40.74,40.75,15400.0,26.1124,26.138,26.0932,26.0996,15400.0
2012-06-14 12:30:00,40.73,40.83,40.72,40.83,26600.0,26.0868,26.1509,26.0804,26.1509,26600.0
2012-06-14 13:00:00,40.83,40.84,40.73,40.75,72600.0,26.1509,26.1573,26.0868,26.0996,72600.0
2012-06-14 13:30:00,40.76,40.79,40.73,40.75,31100.0,26.106,26.1252,26.0868,26.0996,31100.0
2012-06-14 14:00:00,40.75,40.82,40.71,40.74,37300.0,26.0996,26.1444,26.074,26.0932,37300.0
2012-06-14 14:30:00,40.73,40.73,40.64,40.66,41600.0,26.0868,26.0868,26.0292,26.042,41600.0
2012-06-14 15:00:00,40.65,41.02,40.65,40.75,190400.0,26.0356,26.2725,26.0356,26.0996,190400.0
2012-06-14 15:30:00,40.74,40.98,40.72,40.88,472600.0,26.0932,26.2469,26.0804,26.1829,472600.0
2012-06-15 09:30:00,41.13,41.28,41.02,41.24,250300.0,26.343,26.4391,26.2725,26.4135,250300.0
2012-06-15 10:00:00,41.25,41.32,41.14,41.2,90700.0,26.4199,26.4647,26.3494,26.3878,90700.0
2012-06-15 10:30:00,41.2,41.26,41.16,41.23,123500.0,26.3878,26.4263,26.3622,26.407,123500.0
2012-06-15 11:00:00,41.24,41.3,41.21,41.3,56700.0,26.4135,26.4519,26.3942,26.4519,56700.0
2012-06-15 11:30:00,41.31,41.35,41.26,41.26,94000.0,26.4583,26.4839,26.4263,26.4263,94000.0
2012-06-15 12:00:00,41.28,41.3,41.24,41.27,60000.0,26.4391,26.4519,26.4135,26.4327,60000.0
2012-06-15 12:30:00,41.27,41.29,41.24,41.27,33800.0,26.4327,26.4455,26.4135,26.4327,33800.0
2012-06-15 13:00:00,41.32,41.4,41.31,41.35,65500.0,26.4647,26.5159,26.4583,26.4839,65500.0
2012-06-15 13:30:00,41.35,41.38,41.34,41.38,48700.0,26.4839,26.5031,26.4775,26.5031,48700.0
2012-06-15 14:00:00,41.39,41.43,41.35,41.43,259800.0,26.5095,26.5351,26.4839,26.5351,259800.0
2012-06-15 14:30:00,41.43,41.44,41.32,41.32,155500.0,26.5351,26.5415,26.4647,26.4647,155500.0
2012-06-15 15:00:00,41.32,41.39,41.31,41.38,56300.0,26.4647,26.5095,26.4583,26.5031,56300.0
2012-06-15 15:30:00,41.38,41.51,41.37,41.48,476500.0,26.5031,26.5864,26.4967,26.5672,476500.0
2012-06-18 09:30:00,41.15,41.24,40.98,41.2,111300.0,26.3558,26.4135,26.2469,26.3878,111300.0
2012-06-18 10:00:00,41.18,41.32,41.15,41.29,75600.0,26.375,26.4647,26.3558,26.4455,75600.0
2012-06-18 10:30:00,41.3,41.36,41.11,41.15,63000.0,26.4519,26.4903,26.3302,26.3558,63000.0
2012-06-18 11:00:00,41.15,41.19,40.95,41.1,88400.0,26.3558,26.3814,26.2277,26.3238,88400.0
2012-06-18 11:30:00,41.1,41.23,41.07,41.19,94100.0,26.3238,26.407,26.3046,26.3814,94100.0
2012-06-18 12:00:00,41.19,41.22,41.15,41.16,35400.0,26.3814,26.4006,26.3558,26.3622,35400.0
2012-06-18 12:30:00,41.18,41.23,41.11,41.12,36700.0,26.375,26.407,26.3302,26.3366,36700.0
2012-06-18 13:00:00,41.12,41.23,41.1,41.22,26100.0,26.3366,26.407,26.3238,26.4006,26100.0
2012-06-18 13:30:00,41.21,41.24,41.17,41.23,31900.0,26.3942,26.4135,26.3686,26.407,31900.0
2012-06-18 14:00:00,41.23,41.3,41.19,41.27,42100.0,26.407,26.4519,26.3814,26.4327,42100.0
2012-06-18 14:30:00,41.28,41.28,41.17,41.2,32700.0,26.4391,26.4391,26.3686,26.3878,32700.0
2012-06-18 15:00:00,41.21,41.24,41.13,41.16,23800.0,26.3942,26.4135,26.343,26.3622,23800.0
2012-06-18 15:30:00,41.18,41.2,41.11,41.19,146300.0,26.375,26.3878,26.3302,26.3814,146300.0
2012-06-19 09:30:00,41.69,41.83,41.63,41.81,95800.0,26.7017,26.7913,26.6632,26.7785,95800.0
2012-06-19 10:00:00,41.84,42.1,41.84,42.01,103100.0,26.7977,26.9643,26.7977,26.9066,103100.0
2012-06-19 10:30:00,42.01,42.19,41.99,42.19,123600.0,26.9066,27.0219,26.8938,27.0219,123600.0
2012-06-19 11:00:00,42.19,42.29,42.13,42.18,219200.0,27.0219,27.086,26.9835,27.0155,219200.0
2012-06-19 11:30:00,42.17,42.23,42.14,42.2,98300.0,27.0091,27.0475,26.9899,27.0283,98300.0
2012-06-19 12:00:00,42.2,42.21,42.14,42.17,39800.0,27.0283,27.0347,26.9899,27.0091,39800.0
2012-06-19 12:30:00,42.17,42.21,42.16,42.2,25100.0,27.0091,27.0347,27.0027,27.0283,25100.0
2012-06-19 13:00:00,42.19,42.34,42.18,42.32,56400.0,27.0219,27.118,27.0155,27.1052,56400.0
2012-06-19 13:30:00,42.33,42.39,42.33,42.36,52600.0,27.1116,27.15,27.1116,27.1308,52600.0
2012-06-19 14:00:00,42.36,42.37,42.28,42.29,55100.0,27.1308,27.1372,27.0796,27.086,55100.0
2012-06-19 14:30:00,42.29,42.29,42.14,42.23,73400.0,27.086,27.086,26.9899,27.0475,73400.0
2012-06-19 15:00:00,42.22,42.26,42.18,42.2,74800.0,27.0411,27.0667,27.0155,27.0283,74800.0
2012-06-19 15:30:00,42.19,42.23,42.12,42.13,854400.0,27.0219,27.0475,26.9771,26.9835,854400.0
2012-06-20 09:30:00,42.34,42.37,42.26,42.36,604400.0,27.118,27.1372,27.0667,27.1308,604400.0
2012-06-20 10:00:00,42.36,42.55,42.35,42.51,334800.0,27.1308,27.2525,27.1244,27.2269,334800.0
2012-06-20 10:30:00,42.5,42.52,42.37,42.41,250200.0,27.2205,27.2333,27.1372,27.1628,250200.0
2012-06-20 11:00:00,42.41,42.5,42.4,42.5,110800.0,27.1628,27.2205,27.1564,27.2205,110800.0
2012-06-20 11:30:00,42.49,42.5,42.44,42.45,44200.0,27.2141,27.2205,27.182,27.1884,44200.0
2012-06-20 12:00:00,42.46,42.47,42.37,42.39,146700.0,27.1948,27.2012,27.1372,27.15,146700.0
2012-06-20 12:30:00,42.39,42.44,42.02,42.41,172000.0,27.15,27.182,26.913,27.1628,172000.0
2012-06-20 13:00:00,42.43,42.74,42.43,42.58,308000.0,27.1756,27.3742,27.1756,27.2717,308000.0
2012-06-20 13:30:00,42.58,42.6,42.46,42.55,76500.0,27.2717,27.2845,27.1948,27.2525,76500.0
2012-06-20 14:00:00,42.55,42.62,42.4,42.43,205000.0,27.2525,27.2973,27.1564,27.1756,205000.0
2012-06-20 14:30:00,42.44,42.49,42.28,42.33,195600.0,27.182,27.2141,27.0796,27.1116,195600.0
2012-06-20 15:00:00,42.33,42.35,42.18,42.31,185400.0,27.1116,27.1244,27.0155,27.0988,185400.0
2012-06-20 15:30:00,42.3,42.42,42.26,42.39,1105100.0,27.0924,27.1692,27.0667,27.15,1105100.0
2012-06-21 09:30:00,42.33,42.41,42.18,42.23,120700.0,27.1116,27.1628,27.0155,27.0475,120700.0
2012-06-21 10:00:00,42.23,42.23,42.0,42.04,225900.0,27.0475,27.0475,26.9002,26.9258,225900.0
2012-06-21 10:30:00,42.05,42.23,42.03,42.16,56100.0,26.9322,27.0475,26.9194,27.0027,56100.0
2012-06-21 11:00:00,42.13,42.14,41.8,41.83,129100.0,26.9835,26.9899,26.7721,26.7913,129100.0
2012-06-21 11:30:00,41.8,41.85,41.66,41.85,37400.0,26.7721,26.8041,26.6825,26.8041,37400.0
2012-06-21 12:00:00,41.84,41.85,41.56,41.57,39600.0,26.7977,26.8041,26.6184,26.6248,39600.0
2012-06-21 12:30:00,41.57,41.66,41.57,41.64,23900.0,26.6248,26.6825,26.6248,26.6696,23900.0
2012-06-21 13:00:00,41.64,41.68,41.58,41.58,21500.0,26.6696,26.6953,26.6312,26.6312,21500.0
2012-06-21 13:30:00,41.57,41.63,41.47,41.55,36100.0,26.6248,26.6632,26.5608,26.612,36100.0
2012-06-21 14:00:00,41.53,41.55,41.34,41.37,45100.0,26.5992,26.612,26.4775,26.4967,45100.0
2012-06-21 14:30:00,41.36,41.44,41.33,41.41,66800.0,26.4903,26.5415,26.4711,26.5223,66800.0
2012-06-21 15:00:00,41.4,41.42,41.22,41.3,115000.0,26.5159,26.5287,26.4006,26.4519,115000.0
2012-06-21 15:30:00,41.29,41.34,41.13,41.17,592900.0,26.4455,26.4775,26.343,26.3686,592900.0
2012-06-22 09:30:00,41.68,41.7,41.46,41.62,208900.0,26.6953,26.7081,26.5544,26.6568,208900.0
2012-06-22 10:00:00,41.63,41.68,41.45,41.46,34900.0,26.6632,26.6953,26.548,26.5544,34900.0
2012-06-22 10:30:00,41.42,41.51,41.38,41.41,42700.0,26.5287,26.5864,26.5031,26.5223,42700.0
2012-06-22 11:00:00,41.39,41.44,41.26,41.27,73200.0,26.5095,26.5415,26.4263,26.4327,73200.0
2012-06-22 11:30:00,41.27,41.45,41.27,41.42,31300.0,26.4327,26.548,26.4327,26.5287,31300.0
2012-06-22 12:00:00,41.42,41.45,41.39,41.44,17700.0,26.5287,26.548,26.5095,26.5415,17700.0
2012-06-22 12:30:00,41.43,41.46,41.41,41.45,17400.0,26.5351,26.5544,26.5223,26.548,17400.0
2012-06-22 13:00:00,41.44,41.46,41.39,41.45,19200.0,26.5415,26.5544,26.5095,26.548,19200.0
2012-06-22 13:30:00,41.44,41.5,41.44,41.5,25900.0,26.5415,26.58,26.5415,26.58,25900.0
2012-06-22 14:00:00,41.51,41.54,41.47,41.51,20300.0,26.5864,26.6056,26.5608,26.5864,20300.0
2012-06-22 14:30:00,41.51,41.62,41.51,41.61,32000.0,26.5864,26.6568,26.5864,26.6504,32000.0
2012-06-22 15:00:00,41.62,41.62,41.57,41.57,71600.0,26.6568,26.6568,26.6248,26.6248,71600.0
2012-06-22 15:30:00,41.58,41.68,41.54,41.62,501100.0,26.6312,26.6953,26.6056,26.6568,501100.0
2012-06-25 09:30:00,40.76,40.77,40.6,40.65,122800.0,26.106,26.1124,26.0035,26.0356,122800.0
2012-06-25 10:00:00,40.68,40.71,40.41,40.45,523600.0,26.0548,26.074,25.8819,25.9075,523600.0
2012-06-25 10:30:00,40.46,40.55,40.43,40.49,106400.0,25.9139,25.9715,25.8947,25.9331,106400.0
2012-06-25 11:00:00,40.49,40.56,40.46,40.52,285000.0,25.9331,25.9779,25.9139,25.9523,285000.0
2012-06-25 11:30:00,40.52,40.54,40.4,40.4,172000.0,25.9523,25.9651,25.8754,25.8754,172000.0
2012-06-25 12:00:00,40.39,40.51,40.37,40.48,84300.0,25.869,25.9459,25.8562,25.9267,84300.0
2012-06-25 12:30:00,40.48,40.5,40.46,40.48,21200.0,25.9267,25.9395,25.9139,25.9267,21200.0
2012-06-25 13:00:00,40.46,40.47,40.42,40.46,117400.0,25.9139,25.9203,25.8883,25.9139,117400.0
2012-06-25 13:30:00,40.44,40.51,40.44,40.49,74200.0,25.9011,25.9459,25.9011,25.9331,74200.0
2012-06-25 14:00:00,40.48,40.53,40.46,40.47,39600.0,25.9267,25.9587,25.9139,25.9203,39600.0
2012-06-25 14:30:00,40.46,40.47,40.41,40.42,43300.0,25.9139,25.9203,25.8819,25.8883,43300.0
2012-06-25 15:00:00,40.43,40.54,40.42,40.52,51000.0,25.8947,25.9651,25.8883,25.9523,51000.0
2012-06-25 15:30:00,40.53,40.57,40.43,40.44,1133400.0,25.9587,25.9843,25.8947,25.9011,1133400.0
2012-06-26 09:30:00,40.59,40.66,40.51,40.57,238700.0,25.9971,26.042,25.9459,25.9843,238700.0
2012-06-26 10:00:00,40.58,40.66,40.43,40.43,162300.0,25.9907,26.042,25.8947,25.8947,162300.0
2012-06-26 10:30:00,40.43,40.45,40.32,40.43,103000.0,25.8947,25.9075,25.8242,25.8947,103000.0
2012-06-26 11:00:00,40.41,40.49,40.25,40.36,76100.0,25.8819,25.9331,25.7794,25.8498,76100.0
2012-06-26 11:30:00,40.37,40.51,40.37,40.46,46300.0,25.8562,25.9459,25.8562,25.9139,46300.0
2012-06-26 12:00:00,40.48,40.62,40.47,40.58,79400.0,25.9267,26.0164,25.9203,25.9907,79400.0
2012-06-26 12:30:00,40.59,40.67,40.57,40.61,30600.0,25.9971,26.0484,25.9843,26.0099,30600.0
2012-06-26 13:00:00,40.61,40.62,40.57,40.58,26300.0,26.0099,26.0164,25.9843,25.9907,26300.0
2012-06-26 13:30:00,40.57,40.62,40.53,40.61,18600.0,25.9843,26.0164,25.9587,26.0099,18600.0
2012-06-26 14:00:00,40.62,40.73,40.61,40.71,123700.0,26.0164,26.0868,26.0099,26.074,123700.0
2012-06-26 14:30:00,40.7,40.72,40.62,40.7,158600.0,26.0676,26.0804,26.0164,26.0676,158600.0
2012-06-26 15:00:00,40.72,40.78,40.7,40.74,126200.0,26.0804,26.1188,26.0676,26.0932,126200.0
2012-06-26 15:30:00,40.74,40.78,40.69,40.71,221500.0,26.0932,26.1188,26.0612,26.074,221500.0
2012-06-27 09:30:00,40.73,40.79,40.61,40.74,158400.0,26.0868,26.1252,26.0099,26.0932,158400.0
2012-06-27 10:00:00,40.76,40.97,40.72,40.96,158400.0,26.106,26.2405,26.0804,26.2341,158400.0
2012-06-27 10:30:00,40.95,41.0,40.88,40.9,81200.0,26.2277,26.2597,26.1829,26.1957,81200.0
2012-06-27 11:00:00,40.89,41.0,40.86,40.87,67400.0,26.1893,26.2597,26.1701,26.1765,67400.0
2012-06-27 11:30:00,40.87,41.02,40.87,41.0,52700.0,26.1765,26.2725,26.1765,26.2597,52700.0
2012-06-27 12:00:00,40.99,41.08,40.99,41.04,45900.0,26.2533,26.311,26.2533,26.2854,45900.0
2012-06-27 12:30:00,41.02,41.06,41.01,41.02,22800.0,26.2725,26.2982,26.2661,26.2725,22800.0
2012-06-27 13:00:00,41.02,41.05,41.0,41.01,31700.0,26.2725,26.2918,26.2597,26.2661,31700.0
2012-06-27 13:30:00,41.01,41.05,40.99,41.03,60100.0,26.2661,26.2918,26.2533,26.279,60100.0
2012-06-27 14:00:00,41.03,41.03,40.95,40.96,39800.0,26.279,26.279,26.2277,26.2341,39800.0
2012-06-27 14:30:00,40.96,41.0,40.95,40.95,57800.0,26.2341,26.2597,26.2277,26.2277,57800.0
2012-06-27 15:00:00,40.94,41.05,40.94,41.04,116500.0,26.2213,26.2918,26.2213,26.2854,116500.0
2012-06-27 15:30:00,41.05,41.11,41.03,41.06,470600.0,26.2918,26.3302,26.279,26.2982,470600.0
2012-06-28 09:30:00,40.52,40.57,40.41,40.52,149000.0,25.9523,25.9843,25.8819,25.9523,149000.0
2012-06-28 10:00:00,40.51,40.65,40.42,40.55,123500.0,25.9459,26.0356,25.8883,25.9715,123500.0
2012-06-28 10:30:00,40.54,40.54,40.32,40.44,90700.0,25.9651,25.9651,25.8242,25.9011,90700.0
2012-06-28 11:00:00,40.44,40.66,40.39,40.65,36800.0,25.9011,26.042,25.869,26.0356,36800.0
2012-06-28 11:30:00,40.65,40.74,40.64,40.69,73200.0,26.0356,26.0932,26.0292,26.0612,73200.0
2012-06-28 12:00:00,40.69,40.7,40.63,40.69,35500.0,26.0612,26.0676,26.0228,26.0612,35500.0
2012-06-28 12:30:00,40.69,40.69,40.63,40.69,22400.0,26.0612,26.0612,26.0228,26.0612,22400.0
2012-06-28 13:00:00,40.69,40.71,40.63,40.65,67300.0,26.0612,26.074,26.0228,26.0356,67300.0
2012-06-28 13:30:00,40.65,40.66,40.55,40.62,21000.0,26.0356,26.042,25.9715,26.0164,21000.0
2012-06-28 14:00:00,40.64,40.64,40.53,40.54,129900.0,26.0292,26.0292,25.9587,25.9651,129900.0
2012-06-28 14:30:00,40.56,40.63,40.54,40.63,22800.0,25.9779,26.0228,25.9651,26.0228,22800.0
2012-06-28 15:00:00,40.64,40.72,40.64,40.71,38000.0,26.0292,26.0804,26.0292,26.074,38000.0
2012-06-28 15:30:00,40.73,41.0,40.72,40.97,270400.0,26.0868,26.2597,26.0804,26.2405,270400.0
2012-06-29 09:30:00,42.43,42.5,42.37,42.49,278200.0,27.1756,27.2205,27.1372,27.2141,278200.0
2012-06-29 10:00:00,42.51,42.7,42.51,42.63,141500.0,27.2269,27.3486,27.2269,27.3037,141500.0
2012-06-29 10:30:00,42.64,42.64,42.51,42.59,92100.0,27.3101,27.3101,27.2269,27.2781,92100.0
2012-06-29 11:00:00,42.59,42.65,42.54,42.6,279400.0,27.2781,27.3165,27.2461,27.2845,279400.0
2012-06-29 11:30:00,42.6,42.65,42.53,42.59,50100.0,27.2845,27.3165,27.2397,27.2781,50100.0
2012-06-29 12:00:00,42.6,42.62,42.55,42.59,17500.0,27.2845,27.2973,27.2525,27.2781,17500.0
2012-06-29 12:30:00,42.58,42.63,42.56,42.6,40500.0,27.2717,27.3037,27.2589,27.2845,40500.0
2012-06-29 13:00:00,42.6,42.68,42.6,42.66,39200.0,27.2845,27.3357,27.2845,27.3229,39200.0
2012-06-29 13:30:00,42.66,42.69,42.65,42.66,26700.0,27.3229,27.3421,27.3165,27.3229,26700.0
2012-06-29 14:00:00,42.67,42.75,42.64,42.74,240500.0,27.3293,27.3806,27.3101,27.3742,240500.0
2012-06-29 14:30:00,42.75,42.76,42.71,42.74,62700.0,27.3806,27.387,27.355,27.3742,62700.0
2012-06-29 15:00:00,42.74,42.74,42.65,42.67,107400.0,27.3742,27.3742,27.3165,27.3293,107400.0
2012-06-29 15:30:00,42.66,42.8,42.63,42.77,1435200.0,27.3229,27.4126,27.3037,27.3934,1435200.0
2012-07-02 09:30:00,42.86,42.96,42.8,42.88,562800.0,27.451,27.5151,27.4126,27.4638,562800.0
2012-07-02 10:00:00,42.87,42.88,42.67,42.76,129800.0,27.4574,27.4638,27.3293,27.387,129800.0
2012-07-02 10:30:00,42.74,42.94,42.73,42.85,114600.0,27.3742,27.5023,27.3678,27.4446,114600.0
2012-07-02 11:00:00,42.85,42.87,42.75,42.77,162200.0,27.4446,27.4574,27.3806,27.3934,162200.0
2012-07-02 11:30:00,42.8,42.93,42.8,42.9,39000.0,27.4126,27.4959,27.4126,27.4767,39000.0
2012-07-02 12:00:00,42.9,42.95,42.88,42.93,21400.0,27.4767,27.5087,27.4638,27.4959,21400.0
2012-07-02 12:30:00,42.93,43.04,42.93,43.02,24100.0,27.4959,27.5663,27.4959,27.5535,24100.0
2012-07-02 13:00:00,43.01,43.03,42.99,43.01,18300.0,27.5471,27.5599,27.5343,27.5471,18300.0
2012-07-02 13:30:00,43.0,43.02,42.96,42.96,17200.0,27.5407,27.5535,27.5151,27.5151,17200.0
2012-07-02 14:00:00,42.97,43.08,42.93,43.06,21600.0,27.5215,27.5919,27.4959,27.5791,21600.0
2012-07-02 14:30:00,43.07,43.07,43.0,43.05,18900.0,27.5855,27.5855,27.5407,27.5727,18900.0
2012-07-02 15:00:00,43.04,43.08,43.01,43.04,58000.0,27.5663,27.5919,27.5471,27.5663,58000.0
2012-07-02 15:30:00,43.05,43.16,43.04,43.15,231100.0,27.5727,27.6432,27.5663,27.6368,231100.0
2012-07-03 09:30:00,43.11,43.28,43.07,43.26,141700.0,27.6112,27.72,27.5855,27.7072,141700.0
2012-07-03 10:00:00,43.26,43.28,43.17,43.18,154100.0,27.7072,27.72,27.6496,27.656,154100.0
2012-07-03 10:30:00,43.18,43.31,43.18,43.28,126200.0,27.656,27.7392,27.656,27.72,126200.0
2012-07-03 11:00:00,43.28,43.48,43.28,43.45,81500.0,27.72,27.8481,27.72,27.8289,81500.0
2012-07-03 11:30:00,43.47,43.54,43.44,43.51,29200.0,27.8417,27.8866,27.8225,27.8673,29200.0
2012-07-03 12:00:00,43.5,43.52,43.44,43.47,53100.0,27.8609,27.8737,27.8225,27.8417,53100.0
2012-07-03 12:30:00,43.46,43.52,43.42,43.52,235500.0,27.8353,27.8737,27.8097,27.8737,235500.0
2012-07-05 09:30:00,42.65,42.71,42.44,42.46,176500.0,27.3165,27.355,27.182,27.1948,176500.0
2012-07-05 10:00:00,42.46,42.51,42.33,42.47,58400.0,27.1948,27.2269,27.1116,27.2012,58400.0
2012-07-05 10:30:00,42.47,42.62,42.46,42.6,393700.0,27.2012,27.2973,27.1948,27.2845,393700.0
2012-07-05 11:00:00,42.59,42.7,42.59,42.67,249800.0,27.2781,27.3486,27.2781,27.3293,249800.0
2012-07-05 11:30:00,42.67,42.69,42.57,42.63,37800.0,27.3293,27.3421,27.2653,27.3037,37800.0
2012-07-05 12:00:00,42.63,42.68,42.62,42.63,8600.0,27.3037,27.3357,27.2973,27.3037,8600.0
2012-07-05 12:30:00,42.6,42.65,42.59,42.65,18200.0,27.2845,27.3165,27.2781,27.3165,18200.0
2012-07-05 13:00:00,42.65,42.69,42.64,42.67,22800.0,27.3165,27.3421,27.3101,27.3293,22800.0
2012-07-05 13:30:00,42.68,42.72,42.63,42.7,78500.0,27.3357,27.3614,27.3037,27.3486,78500.0
2012-07-05 14:00:00,42.7,42.74,42.69,42.73,26100.0,27.3486,27.3742,27.3421,27.3678,26100.0
2012-07-05 14:30:00,42.73,42.74,42.66,42.68,28000.0,27.3678,27.3742,27.3229,27.3357,28000.0
2012-07-05 15:00:00,42.67,42.71,42.63,42.65,143000.0,27.3293,27.355,27.3037,27.3165,143000.0
2012-07-05 15:30:00,42.66,42.66,42.52,42.53,515700.0,27.3229,27.3229,27.2333,27.2397,515700.0
2012-07-06 09:30:00,42.12,42.21,42.04,42.13,97400.0,26.9771,27.0347,26.9258,26.9835,97400.0
2012-07-06 10:00:00,42.12,42.15,41.97,42.07,101800.0,26.9771,26.9963,26.881,26.9451,101800.0
2012-07-06 10:30:00,42.08,42.1,42.0,42.04,57700.0,26.9515,26.9643,26.9002,26.9258,57700.0
2012-07-06 11:00:00,42.04,42.06,41.9,41.9,60800.0,26.9258,26.9386,26.8362,26.8362,60800.0
2012-07-06 11:30:00,41.89,41.97,41.87,41.89,60200.0,26.8298,26.881,26.817,26.8298,60200.0
2012-07-06 12:00:00,41.87,41.92,41.83,41.91,210700.0,26.817,26.849,26.7913,26.8426,210700.0
2012-07-06 12:30:00,41.91,41.94,41.84,41.94,27900.0,26.8426,26.8618,26.7977,26.8618,27900.0
2012-07-06 13:00:00,41.94,41.97,41.89,41.91,41600.0,26.8618,26.881,26.8298,26.8426,41600.0
2012-07-06 13:30:00,41.91,41.92,41.85,41.86,25800.0,26.8426,26.849,26.8041,26.8105,25800.0
2012-07-06 14:00:00,41.86,41.87,41.79,41.81,35500.0,26.8105,26.817,26.7657,26.7785,35500.0
2012-07-06 14:30:00,41.81,41.91,41.8,41.88,90700.0,26.7785,26.8426,26.7721,26.8234,90700.0
2012-07-06 15:00:00,41.87,41.98,41.87,41.95,45300.0,26.817,26.8874,26.817,26.8682,45300.0
2012-07-06 15:30:00,41.96,42.0,41.92,41.97,431600.0,26.8746,26.9002,26.849,26.881,431600.0
2012-07-09 09:30:00,41.82,41.9,41.7,41.76,159500.0,26.7849,26.8362,26.7081,26.7465,159500.0
2012-07-09 10:00:00,41.75,41.8,41.67,41.74,157100.0,26.7401,26.7721,26.6889,26.7337,157100.0
2012-07-09 10:30:00,41.75,41.9,41.7,41.86,135700.0,26.7401,26.8362,26.7081,26.8105,135700.0
2012-07-09 11:00:00,41.85,41.87,41.77,41.8,28700.0,26.8041,26.817,26.7529,26.7721,28700.0
2012-07-09 11:30:00,41.8,41.84,41.73,41.73,37600.0,26.7721,26.7977,26.7273,26.7273,37600.0
2012-07-09 12:00:00,41.72,41.83,41.72,41.81,15900.0,26.7209,26.7913,26.7209,26.7785,15900.0
2012-07-09 12:30:00,41.82,41.87,41.78,41.78,14400.0,26.7849,26.817,26.7593,26.7593,14400.0
2012-07-09 13:00:00,41.79,41.87,41.79,41.87,12800.0,26.7657,26.817,26.7657,26.817,12800.0
2012-07-09 13:30:00,41.86,41.91,41.85,41.89,18300.0,26.8105,26.8426,26.8041,26.8298,18300.0
2012-07-09 14:00:00,41.88,41.91,41.82,41.86,24700.0,26.8234,26.8426,26.7849,26.8105,24700.0
2012-07-09 14:30:00,41.84,41.87,41.8,41.87,18100.0,26.7977,26.817,26.7721,26.817,18100.0
2012-07-09 15:00:00,41.86,41.93,41.86,41.92,79700.0,26.8105,26.8554,26.8105,26.849,79700.0
2012-07-09 15:30:00,41.92,41.98,41.89,41.95,146900.0,26.849,26.8874,26.8298,26.8682,146900.0
2012-07-10 09:30:00,42.23,42.35,42.22,42.23,139600.0,27.0475,27.1244,27.0411,27.0475,139600.0
2012-07-10 10:00:00,42.21,42.27,42.0,42.13,230500.0,27.0347,27.0731,26.9002,26.9835,230500.0
2012-07-10 10:30:00,42.12,42.14,41.98,42.1,187600.0,26.9771,26.9899,26.8874,26.9643,187600.0
2012-07-10 11:00:00,42.08,42.08,41.93,42.03,44400.0,26.9515,26.9515,26.8554,26.9194,44400.0
2012-07-10 11:30:00,42.0,42.03,41.97,42.03,54500.0,26.9002,26.9194,26.881,26.9194,54500.0
2012-07-10 12:00:00,42.02,42.05,42.0,42.01,18900.0,26.913,26.9322,26.9002,26.9066,18900.0
2012-07-10 12:30:00,42.0,42.08,42.0,42.05,44300.0,26.9002,26.9515,26.9002,26.9322,44300.0
2012-07-10 13:00:00,42.05,42.07,42.0,42.01,17100.0,26.9322,26.9451,26.9002,26.9066,17100.0
2012-07-10 13:30:00,42.02,42.02,41.93,41.98,39400.0,26.913,26.913,26.8554,26.8874,39400.0
2012-07-10 14:00:00,41.96,41.96,41.82,41.83,14900.0,26.8746,26.8746,26.7849,26.7913,14900.0
2012-07-10 14:30:00,41.83,41.84,41.76,41.77,41400.0,26.7913,26.7977,26.7465,26.7529,41400.0
2012-07-10 15:00:00,41.8,41.85,41.75,41.76,46100.0,26.7721,26.8041,26.7401,26.7465,46100.0
2012-07-10 15:30:00,41.77,41.83,41.7,41.78,227900.0,26.7529,26.7913,26.7081,26.7593,227900.0
2012-07-11 09:30:00,41.91,42.05,41.83,41.99,127300.0,26.8426,26.9322,26.7913,26.8938,127300.0
2012-07-11 10:00:00,42.02,42.1,41.97,42.0,25800.0,26.913,26.9643,26.881,26.9002,25800.0
2012-07-11 10:30:00,42.01,42.01,41.86,41.88,29200.0,26.9066,26.9066,26.8105,26.8234,29200.0
2012-07-11 11:00:00,41.86,41.98,41.84,41.88,23600.0,26.8105,26.8874,26.7977,26.8234,23600.0
2012-07-11 11:30:00,41.85,41.97,41.84,41.93,42500.0,26.8041,26.881,26.7977,26.8554,42500.0
2012-07-11 12:00:00,41.94,42.0,41.93,41.93,23600.0,26.8618,26.9002,26.8554,26.8554,23600.0
2012-07-11 12:30:00,41.94,42.01,41.94,42.01,21100.0,26.8618,26.9066,26.8618,26.9066,21100.0
2012-07-11 13:00:00,41.99,42.0,41.93,41.97,14900.0,26.8938,26.9002,26.8554,26.881,14900.0
2012-07-11 13:30:00,41.96,42.04,41.95,42.01,12100.0,26.8746,26.9258,26.8682,26.9066,12100.0
2012-07-11 14:00:00,42.03,42.09,41.71,41.75,132000.0,26.9194,26.9579,26.7145,26.7401,132000.0
2012-07-11 14:30:00,41.73,41.81,41.67,41.75,58300.0,26.7273,26.7785,26.6889,26.7401,58300.0
2012-07-11 15:00:00,41.74,41.84,41.74,41.77,40900.0,26.7337,26.7977,26.7337,26.7529,40900.0
2012-07-11 15:30:00,41.76,42.0,41.76,41.95,215600.0,26.7465,26.9002,26.7465,26.8682,215600.0
2012-07-12 09:30:00,41.41,41.44,41.22,41.29,104200.0,26.5223,26.5415,26.4006,26.4455,104200.0
2012-07-12 10:00:00,41.28,41.32,41.13,41.21,125800.0,26.4391,26.4647,26.343,26.3942,125800.0
2012-07-12 10:30:00,41.2,41.23,41.11,41.21,63400.0,26.3878,26.407,26.3302,26.3942,63400.0
2012-07-12 11:00:00,41.21,41.36,41.2,41.36,78200.0,26.3942,26.4903,26.3878,26.4903,78200.0
2012-07-12 11:30:00,41.36,41.49,41.33,41.45,50500.0,26.4903,26.5736,26.4711,26.548,50500.0
2012-07-12 12:00:00,41.49,41.49,41.4,41.41,11600.0,26.5736,26.5736,26.5159,26.5223,11600.0
2012-07-12 12:30:00,41.42,41.43,41.37,41.43,36400.0,26.5287,26.5351,26.4967,26.5351,36400.0
2012-07-12 13:00:00,41.43,41.55,41.41,41.51,145200.0,26.5351,26.612,26.5223,26.5864,145200.0
2012-07-12 13:30:00,41.51,41.6,41.49,41.5,41800.0,26.5864,26.644,26.5736,26.58,41800.0
2012-07-12 14:00:00,41.49,41.53,41.44,41.48,20700.0,26.5736,26.5992,26.5415,26.5672,20700.0
2012-07-12 14:30:00,41.49,41.53,41.49,41.52,21300.0,26.5736,26.5992,26.5736,26.5928,21300.0
2012-07-12 15:00:00,41.5,41.61,41.49,41.56,147700.0,26.58,26.6504,26.5736,26.6184,147700.0
2012-07-12 15:30:00,41.56,41.63,41.46,41.49,450800.0,26.6184,26.6632,26.5544,26.5736,450800.0
2012-07-13 09:30:00,41.56,41.99,41.54,41.94,166200.0,26.6184,26.8938,26.6056,26.8618,166200.0
2012-07-13 10:00:00,41.96,42.13,41.94,42.0,90700.0,26.8746,26.9835,26.8618,26.9002,90700.0
2012-07-13 10:30:00,42.02,42.1,42.01,42.08,53600.0,26.913,26.9643,26.9066,26.9515,53600.0
2012-07-13 11:00:00,42.07,42.07,41.99,41.99,38000.0,26.9451,26.9451,26.8938,26.8938,38000.0
2012-07-13 11:30:00,42.0,42.09,42.0,42.07,60600.0,26.9002,26.9579,26.9002,26.9451,60600.0
2012-07-13 12:00:00,42.07,42.12,42.06,42.07,21400.0,26.9451,26.9771,26.9386,26.9451,21400.0
2012-07-13 12:30:00,42.07,42.08,42.05,42.08,18400.0,26.9451,26.9515,26.9322,26.9515,18400.0
2012-07-13 13:00:00,42.08,42.12,42.07,42.1,32900.0,26.9515,26.9771,26.9451,26.9643,32900.0
2012-07-13 13:30:00,42.09,42.15,42.09,42.13,47400.0,26.9579,26.9963,26.9579,26.9835,47400.0
2012-07-13 14:00:00,42.13,42.14,42.12,42.13,14700.0,26.9835,26.9899,26.9771,26.9835,14700.0
2012-07-13 14:30:00,42.12,42.17,42.12,42.16,24200.0,26.9771,27.0091,26.9771,27.0027,24200.0
2012-07-13 15:00:00,42.16,42.26,42.16,42.2,169900.0,27.0027,27.0667,27.0027,27.0283,169900.0
2012-07-13 15:30:00,42.2,42.24,42.18,42.2,532500.0,27.0283,27.0539,27.0155,27.0283,532500.0
2012-07-16 09:30:00,42.07,42.08,41.9,41.91,104500.0,26.9451,26.9515,26.8362,26.8426,104500.0
2012-07-16 10:00:00,41.92,41.99,41.84,41.98,163200.0,26.849,26.8938,26.7977,26.8874,163200.0
2012-07-16 10:30:00,41.98,42.15,41.97,42.08,131700.0,26.8874,26.9963,26.881,26.9515,131700.0
2012-07-16 11:00:00,42.1,42.29,42.08,42.27,127600.0,26.9643,27.086,26.9515,27.0731,127600.0
2012-07-16 11:30:00,42.27,42.27,42.18,42.21,112300.0,27.0731,27.0731,27.0155,27.0347,112300.0
2012-07-16 12:00:00,42.22,42.25,42.14,42.15,69500.0,27.0411,27.0603,26.9899,26.9963,69500.0
2012-07-16 12:30:00,42.16,42.19,42.12,42.18,78300.0,27.0027,27.0219,26.9771,27.0155,78300.0
2012-07-16 13:00:00,42.18,42.2,42.14,42.2,72600.0,27.0155,27.0283,26.9899,27.0283,72600.0
2012-07-16 13:30:00,42.2,42.27,42.2,42.25,161400.0,27.0283,27.0731,27.0283,27.0603,161400.0
2012-07-16 14:00:00,42.25,42.37,42.25,42.34,109100.0,27.0603,27.1372,27.0603,27.118,109100.0
2012-07-16 14:30:00,42.34,42.34,42.24,42.26,35100.0,27.118,27.118,27.0539,27.0667,35100.0
2012-07-16 15:00:00,42.26,42.29,42.24,42.28,53000.0,27.0667,27.086,27.0539,27.0796,53000.0
2012-07-16 15:30:00,42.27,42.29,42.19,42.21,97700.0,27.0731,27.086,27.0219,27.0347,97700.0
2012-07-17 09:30:00,42.37,42.4,42.25,42.29,58600.0,27.1372,27.1564,27.0603,27.086,58600.0
2012-07-17 10:00:00,42.33,42.33,42.0,42.04,84500.0,27.1116,27.1116,26.9002,26.9258,84500.0
2012-07-17 10:30:00,42.05,42.05,41.77,41.89,105800.0,26.9322,26.9322,26.7529,26.8298,105800.0
2012-07-17 11:00:00,41.89,42.03,41.88,41.93,41600.0,26.8298,26.9194,26.8234,26.8554,41600.0
2012-07-17 11:30:00,41.95,42.17,41.95,42.17,117300.0,26.8682,27.0091,26.8682,27.0091,117300.0
2012-07-17 12:00:00,42.2,42.28,42.17,42.27,71300.0,27.0283,27.0796,27.0091,27.0731,71300.0
2012-07-17 12:30:00,42.27,42.32,42.23,42.23,109500.0,27.0731,27.1052,27.0475,27.0475,109500.0
2012-07-17 13:00:00,42.24,42.43,42.24,42.39,79600.0,27.0539,27.1756,27.0539,27.15,79600.0
2012-07-17 13:30:00,42.41,42.46,42.4,42.41,39100.0,27.1628,27.1948,27.1564,27.1628,39100.0
2012-07-17 14:00:00,42.4,42.45,42.4,42.43,31800.0,27.1564,27.1884,27.1564,27.1756,31800.0
2012-07-17 14:30:00,42.43,42.5,42.42,42.48,95400.0,27.1756,27.2205,27.1692,27.2076,95400.0
2012-07-17 15:00:00,42.47,42.49,42.39,42.4,81000.0,27.2012,27.2141,27.15,27.1564,81000.0
2012-07-17 15:30:00,42.4,42.45,42.36,42.43,320200.0,27.1564,27.1884,27.1308,27.1756,320200.0
2012-07-18 09:30:00,42.21,42.43,42.19,42.36,96200.0,27.0347,27.1756,27.0219,27.1308,96200.0
2012-07-18 10:00:00,42.39,42.57,42.38,42.54,45000.0,27.15,27.2653,27.1436,27.2461,45000.0
2012-07-18 10:30:00,42.53,42.64,42.46,42.61,53200.0,27.2397,27.3101,27.1948,27.2909,53200.0
2012-07-18 11:00:00,42.62,42.62,42.52,42.56,39100.0,27.2973,27.2973,27.2333,27.2589,39100.0
2012-07-18 11:30:00,42.56,42.69,42.56,42.64,109000.0,27.2589,27.3421,27.2589,27.3101,109000.0
2012-07-18 12:00:00,42.65,42.76,42.65,42.74,42700.0,27.3165,27.387,27.3165,27.3742,42700.0
2012-07-18 12:30:00,42.73,42.76,42.72,42.74,36800.0,27.3678,27.387,27.3614,27.3742,36800.0
2012-07-18 13:00:00,42.74,42.76,42.72,42.76,25400.0,27.3742,27.387,27.3614,27.387,25400.0
2012-07-18 13:30:00,42.75,42.75,42.68,42.68,28700.0,27.3806,27.3806,27.3357,27.3357,28700.0
2012-07-18 14:00:00,42.69,42.72,42.67,42.7,32400.0,27.3421,27.3614,27.3293,27.3486,32400.0
2012-07-18 14:30:00,42.69,42.69,42.59,42.63,120500.0,27.3421,27.3421,27.2781,27.3037,120500.0
2012-07-18 15:00:00,42.64,42.72,42.62,42.67,268800.0,27.3101,27.3614,27.2973,27.3293,268800.0
2012-07-18 15:30:00,42.69,42.75,42.69,42.72,297500.0,27.3421,27.3806,27.3421,27.3614,297500.0
2012-07-19 09:30:00,42.93,42.99,42.83,42.99,104200.0,27.4959,27.5343,27.4318,27.5343,104200.0
2012-07-19 10:00:00,42.94,42.98,42.83,42.97,95500.0,27.5023,27.5279,27.4318,27.5215,95500.0
2012-07-19 10:30:00,42.97,43.05,42.92,43.01,68100.0,27.5215,27.5727,27.4895,27.5471,68100.0
2012-07-19 11:00:00,43.02,43.07,43.0,43.04,33000.0,27.5535,27.5855,27.5407,27.5663,33000.0
2012-07-19 11:30:00,43.02,43.09,43.0,43.03,104300.0,27.5535,27.5983,27.5407,27.5599,104300.0
2012-07-19 12:00:00,43.04,43.21,43.04,43.19,78000.0,27.5663,27.6752,27.5663,27.6624,78000.0
2012-07-19 12:30:00,43.18,43.21,43.1,43.1,40900.0,27.656,27.6752,27.6047,27.6047,40900.0
2012-07-19 13:00:00,43.1,43.18,43.1,43.13,40300.0,27.6047,27.656,27.6047,27.624,40300.0
2012-07-19 13:30:00,43.13,43.13,43.0,43.03,57700.0,27.624,27.624,27.5407,27.5599,57700.0
2012-07-19 14:00:00,43.05,43.1,43.04,43.07,36900.0,27.5727,27.6047,27.5663,27.5855,36900.0
2012-07-19 14:30:00,43.06,43.15,43.05,43.11,34900.0,27.5791,27.6368,27.5727,27.6112,34900.0
2012-07-19 15:00:00,43.1,43.12,43.04,43.05,40400.0,27.6047,27.6176,27.5663,27.5727,40400.0
2012-07-19 15:30:00,43.06,43.18,43.05,43.12,340800.0,27.5791,27.656,27.5727,27.6176,340800.0
2012-07-20 09:30:00,42.29,42.35,42.13,42.2,105300.0,27.086,27.1244,26.9835,27.0283,105300.0
2012-07-20 10:00:00,42.2,42.32,42.18,42.23,60400.0,27.0283,27.1052,27.0155,27.0475,60400.0
2012-07-20 10:30:00,42.22,42.22,42.02,42.11,87600.0,27.0411,27.0411,26.913,26.9707,87600.0
2012-07-20 11:00:00,42.12,42.19,42.07,42.16,152200.0,26.9771,27.0219,26.9451,27.0027,152200.0
2012-07-20 11:30:00,42.17,42.26,42.05,42.2,80600.0,27.0091,27.0667,26.9322,27.0283,80600.0
2012-07-20 12:00:00,42.21,42.21,42.09,42.11,65300.0,27.0347,27.0347,26.9579,26.9707,65300.0
2012-07-20 12:30:00,42.1,42.14,42.05,42.14,32100.0,26.9643,26.9899,26.9322,26.9899,32100.0
2012-07-20 13:00:00,42.14,42.14,42.02,42.04,65000.0,26.9899,26.9899,26.913,26.9258,65000.0
2012-07-20 13:30:00,42.05,42.09,42.04,42.05,44100.0,26.9322,26.9579,26.9258,26.9322,44100.0
2012-07-20 14:00:00,42.05,42.11,42.05,42.05,28300.0,26.9322,26.9707,26.9322,26.9322,28300.0
2012-07-20 14:30:00,42.06,42.08,42.01,42.06,45800.0,26.9386,26.9515,26.9066,26.9386,45800.0
2012-07-20 15:00:00,42.05,42.09,42.05,42.06,83700.0,26.9322,26.9579,26.9322,26.9386,83700.0
2012-07-20 15:30:00,42.06,42.09,41.99,42.01,707800.0,26.9386,26.9579,26.8938,26.9066,707800.0
2012-07-23 09:30:00,40.7,40.72,40.52,40.64,217400.0,26.0676,26.0804,25.9523,26.0292,217400.0
2012-07-23 10:00:00,40.62,40.72,40.6,40.72,95900.0,26.0164,26.0804,26.0035,26.0804,95900.0
2012-07-23 10:30:00,40.72,40.87,40.68,40.81,90200.0,26.0804,26.1765,26.0548,26.138,90200.0
2012-07-23 11:00:00,40.81,40.97,40.81,40.87,79400.0,26.138,26.2405,26.138,26.1765,79400.0
2012-07-23 11:30:00,40.87,40.92,40.8,40.89,126100.0,26.1765,26.2085,26.1316,26.1893,126100.0
2012-07-23 12:00:00,40.89,40.89,40.82,40.86,28200.0,26.1893,26.1893,26.1444,26.1701,28200.0
2012-07-23 12:30:00,40.85,41.01,40.82,40.98,46000.0,26.1637,26.2661,26.1444,26.2469,46000.0
2012-07-23 13:00:00,40.98,40.98,40.94,40.96,34400.0,26.2469,26.2469,26.2213,26.2341,34400.0
2012-07-23 13:30:00,40.96,41.01,40.96,40.96,36800.0,26.2341,26.2661,26.2341,26.2341,36800.0
2012-07-23 14:00:00,40.97,41.03,40.95,40.96,16900.0,26.2405,26.279,26.2277,26.2341,16900.0
2012-07-23 14:30:00,40.96,41.01,40.95,40.99,55100.0,26.2341,26.2661,26.2277,26.2533,55100.0
2012-07-23 15:00:00,40.98,41.09,40.94,41.08,50600.0,26.2469,26.3174,26.2213,26.311,50600.0
2012-07-23 15:30:00,41.09,41.1,40.98,40.99,571500.0,26.3174,26.3238,26.2469,26.2533,571500.0
2012-07-24 09:30:00,40.88,40.88,40.73,40.73,197800.0,26.1829,26.1829,26.0868,26.0868,197800.0
2012-07-24 10:00:00,40.75,40.76,40.56,40.59,203400.0,26.0996,26.106,25.9779,25.9971,203400.0
2012-07-24 10:30:00,40.59,40.65,40.49,40.57,156600.0,25.9971,26.0356,25.9331,25.9843,156600.0
2012-07-24 11:00:00,40.55,40.64,40.48,40.58,325900.0,25.9715,26.0292,25.9267,25.9907,325900.0
2012-07-24 11:30:00,40.58,40.6,40.34,40.36,167900.0,25.9907,26.0035,25.837,25.8498,167900.0
2012-07-24 12:00:00,40.36,40.37,40.14,40.2,206100.0,25.8498,25.8562,25.7089,25.7474,206100.0
2012-07-24 12:30:00,40.18,40.3,40.17,40.3,159300.0,25.7345,25.8114,25.7281,25.8114,159300.0
2012-07-24 13:00:00,40.29,40.3,40.21,40.23,87700.0,25.805,25.8114,25.7538,25.7666,87700.0
2012-07-24 13:30:00,40.23,40.28,40.21,40.26,43200.0,25.7666,25.7986,25.7538,25.7858,43200.0
2012-07-24 14:00:00,40.25,40.25,40.13,40.14,50500.0,25.7794,25.7794,25.7025,25.7089,50500.0
2012-07-24 14:30:00,40.13,40.25,40.12,40.23,74400.0,25.7025,25.7794,25.6961,25.7666,74400.0
2012-07-24 15:00:00,40.24,40.29,40.16,40.29,126900.0,25.773,25.805,25.7217,25.805,126900.0
2012-07-24 15:30:00,40.29,40.39,40.22,40.38,397900.0,25.805,25.869,25.7602,25.8626,397900.0
2012-07-25 09:30:00,40.86,40.94,40.7,40.76,214300.0,26.1701,26.2213,26.0676,26.106,214300.0
2012-07-25 10:00:00,40.76,40.78,40.64,40.71,72000.0,26.106,26.1188,26.0292,26.074,72000.0
2012-07-25 10:30:00,40.7,40.72,40.52,40.54,51900.0,26.0676,26.0804,25.9523,25.9651,51900.0
2012-07-25 11:00:00,40.54,40.67,40.54,40.59,112800.0,25.9651,26.0484,25.9651,25.9971,112800.0
2012-07-25 11:30:00,40.59,40.7,40.59,40.65,91200.0,25.9971,26.0676,25.9971,26.0356,91200.0
2012-07-25 12:00:00,40.65,40.7,40.61,40.62,40300.0,26.0356,26.0676,26.0099,26.0164,40300.0
2012-07-25 12:30:00,40.62,40.7,40.62,40.68,30400.0,26.0164,26.0676,26.0164,26.0548,30400.0
2012-07-25 13:00:00,40.68,40.81,40.68,40.8,67800.0,26.0548,26.138,26.0548,26.1316,67800.0
2012-07-25 13:30:00,40.81,40.93,40.8,40.85,69100.0,26.138,26.2149,26.1316,26.1637,69100.0
2012-07-25 14:00:00,40.85,40.89,40.82,40.88,25100.0,26.1637,26.1893,26.1444,26.1829,25100.0
2012-07-25 14:30:00,40.88,40.91,40.85,40.85,36200.0,26.1829,26.2021,26.1637,26.1637,36200.0
2012-07-25 15:00:00,40.84,40.86,40.7,40.75,95700.0,26.1573,26.1701,26.0676,26.0996,95700.0
2012-07-25 15:30:00,40.74,40.76,40.69,40.74,321000.0,26.0932,26.106,26.0612,26.0932,321000.0
2012-07-26 09:30:00,42.07,42.17,42.02,42.08,336500.0,26.9451,27.0091,26.913,26.9515,336500.0
2012-07-26 10:00:00,42.08,42.36,42.05,42.32,417400.0,26.9515,27.1308,26.9322,27.1052,417400.0
2012-07-26 10:30:00,42.32,42.39,42.15,42.22,276500.0,27.1052,27.15,26.9963,27.0411,276500.0
2012-07-26 11:00:00,42.23,42.25,42.15,42.23,308000.0,27.0475,27.0603,26.9963,27.0475,308000.0
2012-07-26 11:30:00,42.24,42.27,42.12,42.15,101700.0,27.0539,27.0731,26.9771,26.9963,101700.0
2012-07-26 12:00:00,42.14,42.21,42.1,42.19,51900.0,26.9899,27.0347,26.9643,27.0219,51900.0
2012-07-26 12:30:00,42.18,42.21,42.14,42.19,50500.0,27.0155,27.0347,26.9899,27.0219,50500.0
2012-07-26 13:00:00,42.19,42.27,42.19,42.25,44800.0,27.0219,27.0731,27.0219,27.0603,44800.0
2012-07-26 13:30:00,42.26,42.27,42.19,42.21,113800.0,27.0667,27.0731,27.0219,27.0347,113800.0
2012-07-26 14:00:00,42.2,42.24,42.19,42.23,51700.0,27.0283,27.0539,27.0219,27.0475,51700.0
2012-07-26 14:30:00,42.23,42.28,42.2,42.25,29500.0,27.0475,27.0796,27.0283,27.0603,29500.0
2012-07-26 15:00:00,42.25,42.31,42.24,42.3,65700.0,27.0603,27.0988,27.0539,27.0924,65700.0
2012-07-26 15:30:00,42.3,42.39,42.29,42.31,1101100.0,27.0924,27.15,27.086,27.0988,1101100.0
2012-07-27 09:30:00,42.76,42.9,42.64,42.9,151800.0,27.387,27.4767,27.3101,27.4767,151800.0
2012-07-27 10:00:00,42.91,43.01,42.88,42.98,80800.0,27.4831,27.5471,27.4638,27.5279,80800.0
2012-07-27 10:30:00,42.99,43.03,42.92,43.0,54800.0,27.5343,27.5599,27.4895,27.5407,54800.0
2012-07-27 11:00:00,43.01,43.09,42.98,43.05,69000.0,27.5471,27.5983,27.5279,27.5727,69000.0
2012-07-27 11:30:00,43.05,43.09,43.0,43.05,68500.0,27.5727,27.5983,27.5407,27.5727,68500.0
2012-07-27 12:00:00,43.05,43.08,43.03,43.05,64900.0,27.5727,27.5919,27.5599,27.5727,64900.0
2012-07-27 12:30:00,43.06,43.08,43.03,43.06,9500.0,27.5791,27.5919,27.5599,27.5791,9500.0
2012-07-27 13:00:00,43.06,43.34,43.05,43.34,68300.0,27.5791,27.7585,27.5727,27.7585,68300.0
2012-07-27 13:30:00,43.36,43.51,43.29,43.37,182800.0,27.7713,27.8673,27.7264,27.7777,182800.0
2012-07-27 14:00:00,43.35,43.42,43.24,43.26,182200.0,27.7649,27.8097,27.6944,27.7072,182200.0
2012-07-27 14:30:00,43.28,43.35,43.27,43.34,43100.0,27.72,27.7649,27.7136,27.7585,43100.0
2012-07-27 15:00:00,43.35,43.41,43.34,43.41,53800.0,27.7649,27.8033,27.7585,27.8033,53800.0
2012-07-27 15:30:00,43.4,43.53,43.35,43.36,635100.0,27.7969,27.8802,27.7649,27.7713,635100.0
2012-07-30 09:30:00,43.13,43.29,43.1,43.26,278700.0,27.624,27.7264,27.6047,27.7072,278700.0
2012-07-30 10:00:00,43.27,43.41,43.23,43.36,135300.0,27.7136,27.8033,27.688,27.7713,135300.0
2012-07-30 10:30:00,43.36,43.4,43.28,43.36,206800.0,27.7713,27.7969,27.72,27.7713,206800.0
2012-07-30 11:00:00,43.36,43.46,43.34,43.35,113600.0,27.7713,27.8353,27.7585,27.7649,113600.0
2012-07-30 11:30:00,43.35,43.35,43.25,43.34,149200.0,27.7649,27.7649,27.7008,27.7585,149200.0
2012-07-30 12:00:00,43.34,43.34,43.28,43.34,47200.0,27.7585,27.7585,27.72,27.7585,47200.0
2012-07-30 12:30:00,43.32,43.4,43.29,43.36,57500.0,27.7457,27.7969,27.7264,27.7713,57500.0
2012-07-30 13:00:00,43.36,43.4,43.33,43.38,83700.0,27.7713,27.7969,27.7521,27.7841,83700.0
2012-07-30 13:30:00,43.39,43.43,43.35,43.36,68600.0,27.7905,27.8161,27.7649,27.7713,68600.0
2012-07-30 14:00:00,43.34,43.41,43.33,43.36,132700.0,27.7585,27.8033,27.7521,27.7713,132700.0
2012-07-30 14:30:00,43.37,43.41,43.34,43.4,30600.0,27.7777,27.8033,27.7585,27.7969,30600.0
2012-07-30 15:00:00,43.39,43.4,43.32,43.38,117500.0,27.7905,27.7969,27.7457,27.7841,117500.0
2012-07-30 15:30:00,43.38,43.39,43.31,43.33,258300.0,27.7841,27.7905,27.7392,27.7521,258300.0
2012-07-31 09:30:00,43.15,43.31,43.14,43.21,248700.0,27.6368,27.7392,27.6304,27.6752,248700.0
2012-07-31 10:00:00,43.22,43.27,43.03,43.18,248100.0,27.6816,27.7136,27.5599,27.656,248100.0
2012-07-31 10:30:00,43.19,43.27,43.09,43.25,89300.0,27.6624,27.7136,27.5983,27.7008,89300.0
2012-07-31 11:00:00,43.25,43.34,43.2,43.24,249600.0,27.7008,27.7585,27.6688,27.6944,249600.0
2012-07-31 11:30:00,43.25,43.25,43.13,43.17,79000.0,27.7008,27.7008,27.624,27.6496,79000.0
2012-07-31 12:00:00,43.17,43.17,43.02,43.06,42700.0,27.6496,27.6496,27.5535,27.5791,42700.0
2012-07-31 12:30:00,43.04,43.08,43.01,43.03,40100.0,27.5663,27.5919,27.5471,27.5599,40100.0
2012-07-31 13:00:00,43.03,43.13,43.02,43.11,97300.0,27.5599,27.624,27.5535,27.6112,97300.0
2012-07-31 13:30:00,43.12,43.12,43.04,43.04,24300.0,27.6176,27.6176,27.5663,27.5663,24300.0
2012-07-31 14:00:00,43.04,43.12,43.03,43.12,47600.0,27.5663,27.6176,27.5599,27.6176,47600.0
2012-07-31 14:30:00,43.12,43.15,43.08,43.08,56200.0,27.6176,27.6368,27.5919,27.5919,56200.0
2012-07-31 15:00:00,43.08,43.1,43.03,43.09,51500.0,27.5919,27.6047,27.5599,27.5983,51500.0
2012-07-31 15:30:00,43.1,43.11,42.98,42.99,459200.0,27.6047,27.6112,27.5279,27.5343,459200.0
2012-08-01 09:30:00,43.32,43.32,43.21,43.27,185900.0,27.7457,27.7457,27.6752,27.7136,185900.0
2012-08-01 10:00:00,43.25,43.34,43.12,43.22,34000.0,27.7008,27.7585,27.6176,27.6816,34000.0
2012-08-01 10:30:00,43.23,43.35,43.19,43.26,86700.0,27.688,27.7649,27.6624,27.7072,86700.0
2012-08-01 11:00:00,43.27,43.32,43.21,43.32,64200.0,27.7136,27.7457,27.6752,27.7457,64200.0
2012-08-01 11:30:00,43.31,43.36,43.31,43.34,106100.0,27.7392,27.7713,27.7392,27.7585,106100.0
2012-08-01 12:00:00,43.35,43.37,43.33,43.36,15600.0,27.7649,27.7777,27.7521,27.7713,15600.0
2012-08-01 12:30:00,43.37,43.38,43.33,43.34,103000.0,27.7777,27.7841,27.7521,27.7585,103000.0
2012-08-01 13:00:00,43.36,43.42,43.36,43.4,25400.0,27.7713,27.8097,27.7713,27.7969,25400.0
2012-08-01 13:30:00,43.38,43.43,43.35,43.35,16500.0,27.7841,27.8161,27.7649,27.7649,16500.0
2012-08-01 14:00:00,43.34,43.36,43.04,43.23,101000.0,27.7585,27.7713,27.5663,27.688,101000.0
2012-08-01 14:30:00,43.23,43.23,43.05,43.13,72400.0,27.688,27.688,27.5727,27.624,72400.0
2012-08-01 15:00:00,43.11,43.24,43.09,43.23,45600.0,27.6112,27.6944,27.5983,27.688,45600.0
2012-08-01 15:30:00,43.23,43.23,43.06,43.09,210000.0,27.688,27.688,27.5791,27.5983,210000.0
2012-08-02 09:30:00,42.53,42.69,42.41,42.68,254100.0,27.2397,27.3421,27.1628,27.3357,254100.0
2012-08-02 10:00:00,42.67,42.86,42.6,42.86,142900.0,27.3293,27.451,27.2845,27.451,142900.0
2012-08-02 10:30:00,42.85,42.85,42.49,42.49,179400.0,27.4446,27.4446,27.2141,27.2141,179400.0
2012-08-02 11:00:00,42.49,42.52,42.19,42.29,127700.0,27.2141,27.2333,27.0219,27.086,127700.0
2012-08-02 11:30:00,42.27,42.27,42.02,42.08,81300.0,27.0731,27.0731,26.913,26.9515,81300.0
2012-08-02 12:00:00,42.1,42.13,42.03,42.03,28700.0,26.9643,26.9835,26.9194,26.9194,28700.0
2012-08-02 12:30:00,42.03,42.05,41.91,42.05,39300.0,26.9194,26.9322,26.8426,26.9322,39300.0
2012-08-02 13:00:00,42.05,42.09,42.03,42.07,421700.0,26.9322,26.9579,26.9194,26.9451,421700.0
2012-08-02 13:30:00,42.07,42.08,42.01,42.03,111300.0,26.9451,26.9515,26.9066,26.9194,111300.0
2012-08-02 14:00:00,42.02,42.07,41.99,42.06,57900.0,26.913,26.9451,26.8938,26.9386,57900.0
2012-08-02 14:30:00,42.06,42.17,42.06,42.11,29100.0,26.9386,27.0091,26.9386,26.9707,29100.0
2012-08-02 15:00:00,42.11,42.2,42.11,42.15,39300.0,26.9707,27.0283,26.9707,26.9963,39300.0
2012-08-02 15:30:00,42.14,42.24,42.14,42.22,401400.0,26.9899,27.0539,26.9899,27.0411,401400.0
2012-08-03 09:30:00,43.42,43.8,43.4,43.8,215300.0,27.8097,28.0531,27.7969,28.0531,215300.0
2012-08-03 10:00:00,43.79,43.95,43.73,43.95,198600.0,28.0467,28.1492,28.0082,28.1492,198600.0
2012-08-03 10:30:00,43.95,43.98,43.81,43.88,91600.0,28.1492,28.1684,28.0595,28.1043,91600.0
2012-08-03 11:00:00,43.88,44.06,43.88,44.02,38500.0,28.1043,28.2196,28.1043,28.194,38500.0
2012-08-03 11:30:00,43.99,44.16,43.98,44.15,54200.0,28.1748,28.2837,28.1684,28.2773,54200.0
2012-08-03 12:00:00,44.15,44.19,44.11,44.17,35800.0,28.2773,28.3029,28.2516,28.2901,35800.0
2012-08-03 12:30:00,44.16,44.16,44.09,44.09,36200.0,28.2837,28.2837,28.2388,28.2388,36200.0
2012-08-03 13:00:00,44.1,44.12,44.06,44.08,38900.0,28.2452,28.258,28.2196,28.2324,38900.0
2012-08-03 13:30:00,44.08,44.08,44.04,44.06,40900.0,28.2324,28.2324,28.2068,28.2196,40900.0
2012-08-03 14:00:00,44.06,44.11,44.05,44.1,63200.0,28.2196,28.2516,28.2132,28.2452,63200.0
2012-08-03 14:30:00,44.1,44.11,44.06,44.07,102300.0,28.2452,28.2516,28.2196,28.226,102300.0
2012-08-03 15:00:00,44.07,44.11,44.06,44.06,84200.0,28.226,28.2516,28.2196,28.2196,84200.0
2012-08-03 15:30:00,44.05,44.09,43.99,44.07,874900.0,28.2132,28.2388,28.1748,28.226,874900.0
2012-08-06 09:30:00,44.29,44.48,44.21,44.43,265600.0,28.3669,28.4886,28.3157,28.4566,265600.0
2012-08-06 10:00:00,44.44,44.51,44.36,44.42,125700.0,28.463,28.5078,28.4118,28.4502,125700.0
2012-08-06 10:30:00,44.43,44.51,44.43,44.51,95300.0,28.4566,28.5078,28.4566,28.5078,95300.0
2012-08-06 11:00:00,44.51,44.57,44.46,44.46,90100.0,28.5078,28.5463,28.4758,28.4758,90100.0
2012-08-06 11:30:00,44.44,44.49,44.42,44.45,37700.0,28.463,28.495,28.4502,28.4694,37700.0
2012-08-06 12:00:00,44.45,44.48,44.44,44.44,44900.0,28.4694,28.4886,28.463,28.463,44900.0
2012-08-06 12:30:00,44.44,44.51,44.43,44.51,83700.0,28.463,28.5078,28.4566,28.5078,83700.0
2012-08-06 13:00:00,44.5,44.52,44.49,44.51,20400.0,28.5014,28.5142,28.495,28.5078,20400.0
2012-08-06 13:30:00,44.51,44.51,44.44,44.45,40800.0,28.5078,28.5078,28.463,28.4694,40800.0
2012-08-06 14:00:00,44.45,44.51,44.45,44.5,46400.0,28.4694,28.5078,28.4694,28.5014,46400.0
2012-08-06 14:30:00,44.49,44.5,44.44,44.46,142800.0,28.495,28.5014,28.463,28.4758,142800.0
2012-08-06 15:00:00,44.47,44.52,44.46,44.5,46100.0,28.4822,28.5142,28.4758,28.5014,46100.0
2012-08-06 15:30:00,44.51,44.54,44.36,44.37,290900.0,28.5078,28.527,28.4118,28.4182,290900.0
2012-08-07 09:30:00,44.69,44.75,44.64,44.7,185200.0,28.6231,28.6615,28.5911,28.6295,185200.0
2012-08-07 10:00:00,44.7,44.77,44.63,44.71,239400.0,28.6295,28.6744,28.5847,28.6359,239400.0
2012-08-07 10:30:00,44.71,44.78,44.7,44.72,140500.0,28.6359,28.6808,28.6295,28.6423,140500.0
2012-08-07 11:00:00,44.72,44.77,44.66,44.73,386500.0,28.6423,28.6744,28.6039,28.6487,386500.0
2012-08-07 11:30:00,44.74,44.9,44.74,44.88,116600.0,28.6551,28.7576,28.6551,28.7448,116600.0
2012-08-07 12:00:00,44.88,44.9,44.86,44.89,65400.0,28.7448,28.7576,28.732,28.7512,65400.0
2012-08-07 12:30:00,44.88,44.92,44.88,44.91,69700.0,28.7448,28.7704,28.7448,28.764,69700.0
2012-08-07 13:00:00,44.92,44.92,44.9,44.91,64300.0,28.7704,28.7704,28.7576,28.764,64300.0
2012-08-07 13:30:00,44.91,44.92,44.9,44.91,77100.0,28.764,28.7704,28.7576,28.764,77100.0
2012-08-07 14:00:00,44.91,44.91,44.82,44.82,126200.0,28.764,28.764,28.7064,28.7064,126200.0
2012-08-07 14:30:00,44.82,44.86,44.8,44.8,22500.0,28.7064,28.732,28.6936,28.6936,22500.0
2012-08-07 15:00:00,44.81,44.81,44.74,44.76,97100.0,28.7,28.7,28.6551,28.6679,97100.0
2012-08-07 15:30:00,44.76,44.77,44.71,44.71,232300.0,28.6679,28.6744,28.6359,28.6359,232300.0
2012-08-08 09:30:00,44.43,44.55,44.42,44.48,118600.0,28.4566,28.5334,28.4502,28.4886,118600.0
2012-08-08 10:00:00,44.48,44.57,44.47,44.55,56800.0,28.4886,28.5463,28.4822,28.5334,56800.0
2012-08-08 10:30:00,44.55,44.61,44.47,44.6,47300.0,28.5334,28.5719,28.4822,28.5655,47300.0
2012-08-08 11:00:00,44.61,44.74,44.61,44.73,51100.0,28.5719,28.6551,28.5719,28.6487,51100.0
2012-08-08 11:30:00,44.73,44.78,44.7,44.71,27700.0,28.6487,28.6808,28.6295,28.6359,27700.0
2012-08-08 12:00:00,44.72,44.76,44.71,44.74,24100.0,28.6423,28.6679,28.6359,28.6551,24100.0
2012-08-08 12:30:00,44.74,44.76,44.7,44.74,317100.0,28.6551,28.6679,28.6295,28.6551,317100.0
2012-08-08 13:00:00,44.76,44.78,44.72,44.75,36300.0,28.6679,28.6808,28.6423,28.6615,36300.0
2012-08-08 13:30:00,44.76,44.78,44.72,44.73,46600.0,28.6679,28.6808,28.6423,28.6487,46600.0
2012-08-08 14:00:00,44.73,44.74,44.63,44.68,22800.0,28.6487,28.6551,28.5847,28.6167,22800.0
2012-08-08 14:30:00,44.68,44.73,44.67,44.69,64900.0,28.6167,28.6487,28.6103,28.6231,64900.0
2012-08-08 15:00:00,44.68,44.77,44.68,44.76,47600.0,28.6167,28.6744,28.6167,28.6679,47600.0
2012-08-08 15:30:00,44.75,44.79,44.7,44.73,120500.0,28.6615,28.6872,28.6295,28.6487,120500.0
2012-08-09 09:30:00,44.55,44.71,44.51,44.59,153700.0,28.5334,28.6359,28.5078,28.5591,153700.0
2012-08-09 10:00:00,44.59,44.73,44.58,44.7,71200.0,28.5591,28.6487,28.5527,28.6295,71200.0
2012-08-09 10:30:00,44.72,44.85,44.7,44.79,58400.0,28.6423,28.7256,28.6295,28.6872,58400.0
2012-08-09 11:00:00,44.78,44.78,44.63,44.63,67600.0,28.6808,28.6808,28.5847,28.5847,67600.0
2012-08-09 11:30:00,44.63,44.67,44.47,44.51,56500.0,28.5847,28.6103,28.4822,28.5078,56500.0
2012-08-09 12:00:00,44.51,44.55,44.5,44.54,42200.0,28.5078,28.5334,28.5014,28.527,42200.0
2012-08-09 12:30:00,44.54,44.62,44.53,44.62,22800.0,28.527,28.5783,28.5206,28.5783,22800.0
2012-08-09 13:00:00,44.62,44.65,44.57,44.59,33500.0,28.5783,28.5975,28.5463,28.5591,33500.0
2012-08-09 13:30:00,44.6,44.64,44.6,44.62,27400.0,28.5655,28.5911,28.5655,28.5783,27400.0
2012-08-09 14:00:00,44.62,44.64,44.6,44.64,24700.0,28.5783,28.5911,28.5655,28.5911,24700.0
2012-08-09 14:30:00,44.64,44.7,44.64,44.7,17400.0,28.5911,28.6295,28.5911,28.6295,17400.0
2012-08-09 15:00:00,44.68,44.7,44.64,44.66,36400.0,28.6167,28.6295,28.5911,28.6039,36400.0
2012-08-09 15:30:00,44.66,44.67,44.61,44.63,97700.0,28.6039,28.6103,28.5719,28.5847,97700.0
2012-08-10 09:30:00,44.31,44.39,44.19,44.36,80700.0,28.3797,28.431,28.3029,28.4118,80700.0
2012-08-10 10:00:00,44.4,44.55,44.36,44.52,78700.0,28.4374,28.5334,28.4118,28.5142,78700.0
2012-08-10 10:30:00,44.54,44.65,44.54,44.65,45600.0,28.527,28.5975,28.527,28.5975,45600.0
2012-08-10 11:00:00,44.66,44.68,44.5,44.65,94500.0,28.6039,28.6167,28.5014,28.5975,94500.0
2012-08-10 11:30:00,44.65,44.66,44.57,44.63,51300.0,28.5975,28.6039,28.5463,28.5847,51300.0
2012-08-10 12:00:00,44.64,44.64,44.55,44.59,106500.0,28.5911,28.5911,28.5334,28.5591,106500.0
2012-08-10 12:30:00,44.6,44.63,44.58,44.59,19800.0,28.5655,28.5847,28.5527,28.5591,19800.0
2012-08-10 13:00:00,44.58,44.58,44.56,44.58,10100.0,28.5527,28.5527,28.5398,28.5527,10100.0
2012-08-10 13:30:00,44.59,44.62,44.58,44.62,18700.0,28.5591,28.5783,28.5527,28.5783,18700.0
2012-08-10 14:00:00,44.62,44.63,44.6,44.63,16600.0,28.5783,28.5847,28.5655,28.5847,16600.0
2012-08-10 14:30:00,44.63,44.66,44.62,44.65,9800.0,28.5847,28.6039,28.5783,28.5975,9800.0
2012-08-10 15:00:00,44.65,44.67,44.63,44.67,55000.0,28.5975,28.6103,28.5847,28.6103,55000.0
2012-08-10 15:30:00,44.66,44.77,44.65,44.76,112900.0,28.6039,28.6744,28.5975,28.6679,112900.0
2012-08-13 09:30:00,44.62,44.77,44.61,44.72,85400.0,28.5783,28.6744,28.5719,28.6423,85400.0
2012-08-13 10:00:00,44.74,44.75,44.56,44.6,83700.0,28.6551,28.6615,28.5398,28.5655,83700.0
2012-08-13 10:30:00,44.59,44.64,44.52,44.58,59800.0,28.5591,28.5911,28.5142,28.5527,59800.0
2012-08-13 11:00:00,44.59,44.6,44.4,44.54,71700.0,28.5591,28.5655,28.4374,28.527,71700.0
2012-08-13 11:30:00,44.54,44.58,44.53,44.56,46300.0,28.527,28.5527,28.5206,28.5398,46300.0
2012-08-13 12:00:00,44.55,44.57,44.5,44.57,20300.0,28.5334,28.5463,28.5014,28.5463,20300.0
2012-08-13 12:30:00,44.59,44.6,44.56,44.6,10500.0,28.5591,28.5655,28.5398,28.5655,10500.0
2012-08-13 13:00:00,44.6,44.61,44.52,44.54,20500.0,28.5655,28.5719,28.5142,28.527,20500.0
2012-08-13 13:30:00,44.53,44.58,44.5,44.55,12600.0,28.5206,28.5527,28.5014,28.5334,12600.0
2012-08-13 14:00:00,44.55,44.61,44.54,44.59,30900.0,28.5334,28.5719,28.527,28.5591,30900.0
2012-08-13 14:30:00,44.58,44.6,44.52,44.58,58100.0,28.5527,28.5655,28.5142,28.5527,58100.0
2012-08-13 15:00:00,44.58,44.59,44.52,44.52,31800.0,28.5527,28.5591,28.5142,28.5142,31800.0
2012-08-13 15:30:00,44.53,44.58,44.52,44.58,145200.0,28.5206,28.5527,28.5142,28.5527,145200.0
2012-08-14 09:30:00,44.77,44.82,44.62,44.68,144200.0,28.6744,28.7064,28.5783,28.6167,144200.0
2012-08-14 10:00:00,44.7,44.78,44.67,44.7,58900.0,28.6295,28.6808,28.6103,28.6295,58900.0
2012-08-14 10:30:00,44.68,44.74,44.6,44.73,31300.0,28.6167,28.6551,28.5655,28.6487,31300.0
2012-08-14 11:00:00,44.72,44.76,44.71,44.73,30500.0,28.6423,28.6679,28.6359,28.6487,30500.0
2012-08-14 11:30:00,44.75,44.83,44.75,44.8,23200.0,28.6615,28.7128,28.6615,28.6936,23200.0
2012-08-14 12:00:00,44.79,44.81,44.75,44.8,24300.0,28.6872,28.7,28.6615,28.6936,24300.0
2012-08-14 12:30:00,44.8,44.83,44.72,44.76,54200.0,28.6936,28.7128,28.6423,28.6679,54200.0
2012-08-14 13:00:00,44.76,44.78,44.71,44.72,35800.0,28.6679,28.6808,28.6359,28.6423,35800.0
2012-08-14 13:30:00,44.73,44.78,44.73,44.78,25200.0,28.6487,28.6808,28.6487,28.6808,25200.0
2012-08-14 14:00:00,44.77,44.79,44.74,44.76,30800.0,28.6744,28.6872,28.6551,28.6679,30800.0
2012-08-14 14:30:00,44.77,44.78,44.74,44.78,21800.0,28.6744,28.6808,28.6551,28.6808,21800.0
2012-08-14 15:00:00,44.78,44.79,44.72,44.73,67100.0,28.6808,28.6872,28.6423,28.6487,67100.0
2012-08-14 15:30:00,44.72,44.75,44.59,44.73,216700.0,28.6423,28.6615,28.5591,28.6487,216700.0
2012-08-15 09:30:00,44.62,44.79,44.59,44.75,70500.0,28.5783,28.6872,28.5591,28.6615,70500.0
2012-08-15 10:00:00,44.75,44.76,44.64,44.7,86700.0,28.6615,28.6679,28.5911,28.6295,86700.0
2012-08-15 10:30:00,44.7,44.73,44.61,44.68,14000.0,28.6295,28.6487,28.5719,28.6167,14000.0
2012-08-15 11:00:00,44.67,44.75,44.67,44.71,50200.0,28.6103,28.6615,28.6103,28.6359,50200.0
2012-08-15 11:30:00,44.72,44.72,44.67,44.7,15400.0,28.6423,28.6423,28.6103,28.6295,15400.0
2012-08-15 12:00:00,44.69,44.7,44.66,44.68,12000.0,28.6231,28.6295,28.6039,28.6167,12000.0
2012-08-15 12:30:00,44.69,44.73,44.68,44.71,70600.0,28.6231,28.6487,28.6167,28.6359,70600.0
2012-08-15 13:00:00,44.71,44.72,44.68,44.7,59200.0,28.6359,28.6423,28.6167,28.6295,59200.0
2012-08-15 13:30:00,44.7,44.72,44.68,44.71,77200.0,28.6295,28.6423,28.6167,28.6359,77200.0
2012-08-15 14:00:00,44.71,44.74,44.7,44.73,8800.0,28.6359,28.6551,28.6295,28.6487,8800.0
2012-08-15 14:30:00,44.73,44.78,44.71,44.76,26500.0,28.6487,28.6808,28.6359,28.6679,26500.0
2012-08-15 15:00:00,44.76,44.77,44.7,44.71,19300.0,28.6679,28.6744,28.6295,28.6359,19300.0
2012-08-15 15:30:00,44.7,44.73,44.68,44.68,126100.0,28.6295,28.6487,28.6167,28.6167,126100.0
2012-08-16 09:30:00,44.84,44.91,44.77,44.81,67600.0,28.7192,28.764,28.6744,28.7,67600.0
2012-08-16 10:00:00,44.79,44.89,44.72,44.88,132900.0,28.6872,28.7512,28.6423,28.7448,132900.0
2012-08-16 10:30:00,44.89,45.07,44.89,45.05,70600.0,28.7512,28.8665,28.7512,28.8537,70600.0
2012-08-16 11:00:00,45.05,45.09,45.02,45.05,41800.0,28.8537,28.8793,28.8345,28.8537,41800.0
2012-08-16 11:30:00,45.06,45.16,45.05,45.12,24000.0,28.8601,28.9241,28.8537,28.8985,24000.0
2012-08-16 12:00:00,45.11,45.17,45.09,45.17,89900.0,28.8921,28.9305,28.8793,28.9305,89900.0
2012-08-16 12:30:00,45.17,45.2,45.12,45.18,15700.0,28.9305,28.9498,28.8985,28.9369,15700.0
2012-08-16 13:00:00,45.2,45.22,45.17,45.21,26000.0,28.9498,28.9626,28.9305,28.9562,26000.0
2012-08-16 13:30:00,45.21,45.21,45.19,45.2,12300.0,28.9562,28.9562,28.9434,28.9498,12300.0
2012-08-16 14:00:00,45.2,45.23,45.18,45.23,42100.0,28.9498,28.969,28.9369,28.969,42100.0
2012-08-16 14:30:00,45.23,45.3,45.21,45.21,64900.0,28.969,29.0138,28.9562,28.9562,64900.0
2012-08-16 15:00:00,45.21,45.27,45.19,45.26,51900.0,28.9562,28.9946,28.9434,28.9882,51900.0
2012-08-16 15:30:00,45.26,45.27,45.15,45.21,291400.0,28.9882,28.9946,28.9177,28.9562,291400.0
2012-08-17 09:30:00,45.24,45.25,45.12,45.16,129600.0,28.9754,28.9818,28.8985,28.9241,129600.0
2012-08-17 10:00:00,45.19,45.19,45.05,45.08,38600.0,28.9434,28.9434,28.8537,28.8729,38600.0
2012-08-17 10:30:00,45.05,45.09,45.0,45.01,29000.0,28.8537,28.8793,28.8217,28.8281,29000.0
2012-08-17 11:00:00,45.02,45.11,45.02,45.09,36300.0,28.8345,28.8921,28.8345,28.8793,36300.0
2012-08-17 11:30:00,45.09,45.19,45.08,45.16,32900.0,28.8793,28.9434,28.8729,28.9241,32900.0
2012-08-17 12:00:00,45.17,45.17,45.13,45.15,15300.0,28.9305,28.9305,28.9049,28.9177,15300.0
2012-08-17 12:30:00,45.15,45.16,45.12,45.13,40000.0,28.9177,28.9241,28.8985,28.9049,40000.0
2012-08-17 13:00:00,45.14,45.15,45.12,45.15,13200.0,28.9113,28.9177,28.8985,28.9177,13200.0
2012-08-17 13:30:00,45.16,45.18,45.14,45.16,51300.0,28.9241,28.9369,28.9113,28.9241,51300.0
2012-08-17 14:00:00,45.16,45.16,45.13,45.14,85900.0,28.9241,28.9241,28.9049,28.9113,85900.0
2012-08-17 14:30:00,45.14,45.15,45.12,45.14,167900.0,28.9113,28.9177,28.8985,28.9113,167900.0
2012-08-17 15:00:00,45.15,45.16,45.13,45.16,34800.0,28.9177,28.9241,28.9049,28.9241,34800.0
2012-08-17 15:30:00,45.15,45.25,45.13,45.22,186400.0,28.9177,28.9818,28.9049,28.9626,186400.0
2012-08-20 09:30:00,45.04,45.09,44.94,44.94,194400.0,28.8473,28.8793,28.7832,28.7832,194400.0
2012-08-20 10:00:00,44.95,44.98,44.84,44.87,40800.0,28.7896,28.8089,28.7192,28.7384,40800.0
2012-08-20 10:30:00,44.87,45.01,44.83,45.01,41900.0,28.7384,28.8281,28.7128,28.8281,41900.0
2012-08-20 11:00:00,45.01,45.11,44.99,45.07,24500.0,28.8281,28.8921,28.8153,28.8665,24500.0
2012-08-20 11:30:00,45.07,45.13,45.04,45.11,35700.0,28.8665,28.9049,28.8473,28.8921,35700.0
2012-08-20 12:00:00,45.11,45.16,45.1,45.12,17200.0,28.8921,28.9241,28.8857,28.8985,17200.0
2012-08-20 12:30:00,45.12,45.13,45.08,45.11,38500.0,28.8985,28.9049,28.8729,28.8921,38500.0
2012-08-20 13:00:00,45.12,45.14,45.11,45.12,14700.0,28.8985,28.9113,28.8921,28.8985,14700.0
2012-08-20 13:30:00,45.12,45.12,45.08,45.09,21500.0,28.8985,28.8985,28.8729,28.8793,21500.0
2012-08-20 14:00:00,45.09,45.17,45.08,45.16,34200.0,28.8793,28.9305,28.8729,28.9241,34200.0
2012-08-20 14:30:00,45.17,45.19,45.15,45.17,24200.0,28.9305,28.9434,28.9177,28.9305,24200.0
2012-08-20 15:00:00,45.16,45.17,45.13,45.16,23700.0,28.9241,28.9305,28.9049,28.9241,23700.0
2012-08-20 15:30:00,45.17,45.19,45.11,45.13,118500.0,28.9305,28.9434,28.8921,28.9049,118500.0
2012-08-21 09:30:00,45.51,45.65,45.48,45.64,325300.0,29.1483,29.238,29.1291,29.2316,325300.0
2012-08-21 10:00:00,45.66,45.73,45.62,45.72,111900.0,29.2444,29.2892,29.2188,29.2828,111900.0
2012-08-21 10:30:00,45.74,45.78,45.71,45.73,145800.0,29.2956,29.3212,29.2764,29.2892,145800.0
2012-08-21 11:00:00,45.73,45.82,45.73,45.75,138800.0,29.2892,29.3469,29.2892,29.302,138800.0
2012-08-21 11:30:00,45.76,45.78,45.59,45.62,323000.0,29.3084,29.3212,29.1995,29.2188,323000.0
2012-08-21 12:00:00,45.61,45.62,45.54,45.57,72800.0,29.2124,29.2188,29.1675,29.1867,72800.0
2012-08-21 12:30:00,45.58,45.61,45.55,45.61,45000.0,29.1931,29.2124,29.1739,29.2124,45000.0
2012-08-21 13:00:00,45.61,45.63,45.58,45.59,22700.0,29.2124,29.2252,29.1931,29.1995,22700.0
2012-08-21 13:30:00,45.6,45.61,45.48,45.54,24300.0,29.206,29.2124,29.1291,29.1675,24300.0
2012-08-21 14:00:00,45.54,45.58,45.49,45.49,33600.0,29.1675,29.1931,29.1355,29.1355,33600.0
2012-08-21 14:30:00,45.5,45.52,45.44,45.46,59500.0,29.1419,29.1547,29.1035,29.1163,59500.0
2012-08-21 15:00:00,45.45,45.45,45.32,45.37,51900.0,29.1099,29.1099,29.0266,29.0586,51900.0
2012-08-21 15:30:00,45.39,45.52,45.38,45.5,258900.0,29.0714,29.1547,29.065,29.1419,258900.0
2012-08-22 09:30:00,45.08,45.29,45.07,45.23,76400.0,28.8729,29.0074,28.8665,28.969,76400.0
2012-08-22 10:00:00,45.23,45.28,45.17,45.22,136100.0,28.969,29.001,28.9305,28.9626,136100.0
2012-08-22 10:30:00,45.23,45.25,45.07,45.1,27600.0,28.969,28.9818,28.8665,28.8857,27600.0
2012-08-22 11:00:00,45.1,45.22,45.06,45.12,29400.0,28.8857,28.9626,28.8601,28.8985,29400.0
2012-08-22 11:30:00,45.1,45.2,45.08,45.19,28100.0,28.8857,28.9498,28.8729,28.9434,28100.0
2012-08-22 12:00:00,45.21,45.21,45.13,45.13,9500.0,28.9562,28.9562,28.9049,28.9049,9500.0
2012-08-22 12:30:00,45.13,45.13,45.05,45.08,70400.0,28.9049,28.9049,28.8537,28.8729,70400.0
2012-08-22 13:00:00,45.07,45.13,45.06,45.11,29300.0,28.8665,28.9049,28.8601,28.8921,29300.0
2012-08-22 13:30:00,45.1,45.14,45.09,45.12,27300.0,28.8857,28.9113,28.8793,28.8985,27300.0
2012-08-22 14:00:00,45.12,45.41,45.12,45.31,73100.0,28.8985,29.0843,28.8985,29.0202,73100.0
2012-08-22 14:30:00,45.32,45.53,45.32,45.52,37400.0,29.0266,29.1611,29.0266,29.1547,37400.0
2012-08-22 15:00:00,45.51,45.52,45.4,45.44,46900.0,29.1483,29.1547,29.0779,29.1035,46900.0
2012-08-22 15:30:00,45.42,45.47,45.4,45.45,71600.0,29.0907,29.1227,29.0779,29.1099,71600.0
2012-08-23 09:30:00,45.19,45.2,45.03,45.08,78500.0,28.9434,28.9498,28.8409,28.8729,78500.0
2012-08-23 10:00:00,45.08,45.16,44.99,45.14,69000.0,28.8729,28.9241,28.8153,28.9113,69000.0
2012-08-23 10:30:00,45.13,45.33,45.12,45.27,58100.0,28.9049,29.033,28.8985,28.9946,58100.0
2012-08-23 11:00:00,45.29,45.35,45.19,45.31,52300.0,29.0074,29.0458,28.9434,29.0202,52300.0
2012-08-23 11:30:00,45.3,45.3,45.19,45.27,18700.0,29.0138,29.0138,28.9434,28.9946,18700.0
2012-08-23 12:00:00,45.25,45.25,45.15,45.18,31700.0,28.9818,28.9818,28.9177,28.9369,31700.0
2012-08-23 12:30:00,45.19,45.24,45.16,45.17,15700.0,28.9434,28.9754,28.9241,28.9305,15700.0
2012-08-23 13:00:00,45.16,45.17,45.02,45.05,27300.0,28.9241,28.9305,28.8345,28.8537,27300.0
2012-08-23 13:30:00,45.04,45.11,45.02,45.09,23500.0,28.8473,28.8921,28.8345,28.8793,23500.0
2012-08-23 14:00:00,45.09,45.13,45.08,45.1,25600.0,28.8793,28.9049,28.8729,28.8857,25600.0
2012-08-23 14:30:00,45.1,45.18,45.08,45.13,20400.0,28.8857,28.9369,28.8729,28.9049,20400.0
2012-08-23 15:00:00,45.11,45.19,45.1,45.13,38400.0,28.8921,28.9434,28.8857,28.9049,38400.0
2012-08-23 15:30:00,45.12,45.16,45.03,45.1,306600.0,28.8985,28.9241,28.8409,28.8857,306600.0
2012-08-24 09:30:00,44.77,44.85,44.69,44.7,118300.0,28.6744,28.7256,28.6231,28.6295,118300.0
2012-08-24 10:00:00,44.7,44.85,44.7,44.78,19900.0,28.6295,28.7256,28.6295,28.6808,19900.0
2012-08-24 10:30:00,44.79,44.96,44.79,44.9,31000.0,28.6872,28.796,28.6872,28.7576,31000.0
2012-08-24 11:00:00,44.95,45.31,44.95,45.18,161100.0,28.7896,29.0202,28.7896,28.9369,161100.0
2012-08-24 11:30:00,45.18,45.22,45.04,45.04,46000.0,28.9369,28.9626,28.8473,28.8473,46000.0
2012-08-24 12:00:00,45.04,45.09,45.01,45.06,21600.0,28.8473,28.8793,28.8281,28.8601,21600.0
2012-08-24 12:30:00,45.06,45.13,45.05,45.11,34400.0,28.8601,28.9049,28.8537,28.8921,34400.0
2012-08-24 13:00:00,45.09,45.11,45.06,45.08,21000.0,28.8793,28.8921,28.8601,28.8729,21000.0
2012-08-24 13:30:00,45.07,45.17,45.07,45.14,30400.0,28.8665,28.9305,28.8665,28.9113,30400.0
2012-08-24 14:00:00,45.15,45.16,45.09,45.09,16300.0,28.9177,28.9241,28.8793,28.8793,16300.0
2012-08-24 14:30:00,45.09,45.12,45.0,45.01,73500.0,28.8793,28.8985,28.8217,28.8281,73500.0
2012-08-24 15:00:00,45.01,45.06,44.99,45.06,26300.0,28.8281,28.8601,28.8153,28.8601,26300.0
2012-08-24 15:30:00,45.04,45.13,45.01,45.03,72700.0,28.8473,28.9049,28.8281,28.8409,72700.0
2012-08-27 09:30:00,45.26,45.29,45.17,45.21,124700.0,28.9882,29.0074,28.9305,28.9562,124700.0
2012-08-27 10:00:00,45.2,45.3,45.19,45.28,26800.0,28.9498,29.0138,28.9434,29.001,26800.0
2012-08-27 10:30:00,45.28,45.3,45.16,45.24,27100.0,29.001,29.0138,28.9241,28.9754,27100.0
2012-08-27 11:00:00,45.24,45.4,45.23,45.36,39800.0,28.9754,29.0779,28.969,29.0522,39800.0
2012-08-27 11:30:00,45.36,45.4,45.34,45.35,29600.0,29.0522,29.0779,29.0394,29.0458,29600.0
2012-08-27 12:00:00,45.34,45.4,45.34,45.36,24100.0,29.0394,29.0779,29.0394,29.0522,24100.0
2012-08-27 12:30:00,45.35,45.37,45.34,45.36,12100.0,29.0458,29.0586,29.0394,29.0522,12100.0
2012-08-27 13:00:00,45.36,45.4,45.36,45.4,29300.0,29.0522,29.0779,29.0522,29.0779,29300.0
2012-08-27 13:30:00,45.4,45.4,45.31,45.33,15300.0,29.0779,29.0779,29.0202,29.033,15300.0
2012-08-27 14:00:00,45.33,45.35,45.29,45.32,78400.0,29.033,29.0458,29.0074,29.0266,78400.0
2012-08-27 14:30:00,45.33,45.35,45.29,45.3,22100.0,29.033,29.0458,29.0074,29.0138,22100.0
2012-08-27 15:00:00,45.29,45.3,45.22,45.25,25400.0,29.0074,29.0138,28.9626,28.9818,25400.0
2012-08-27 15:30:00,45.24,45.26,45.16,45.18,142700.0,28.9754,28.9882,28.9241,28.9369,142700.0
2012-08-28 09:30:00,45.08,45.18,45.0,45.0,98900.0,28.8729,28.9369,28.8217,28.8217,98900.0
2012-08-28 10:00:00,45.01,45.22,44.96,45.18,56700.0,28.8281,28.9626,28.796,28.9369,56700.0
2012-08-28 10:30:00,45.18,45.22,45.12,45.14,28500.0,28.9369,28.9626,28.8985,28.9113,28500.0
2012-08-28 11:00:00,45.13,45.17,45.09,45.15,38500.0,28.9049,28.9305,28.8793,28.9177,38500.0
2012-08-28 11:30:00,45.15,45.22,45.12,45.22,23800.0,28.9177,28.9626,28.8985,28.9626,23800.0
2012-08-28 12:00:00,45.22,45.25,45.21,45.24,16800.0,28.9626,28.9818,28.9562,28.9754,16800.0
2012-08-28 12:30:00,45.23,45.24,45.2,45.24,10300.0,28.969,28.9754,28.9498,28.9754,10300.0
2012-08-28 13:00:00,45.24,45.24,45.17,45.2,16700.0,28.9754,28.9754,28.9305,28.9498,16700.0
2012-08-28 13:30:00,45.2,45.22,45.18,45.19,20500.0,28.9498,28.9626,28.9369,28.9434,20500.0
2012-08-28 14:00:00,45.19,45.24,45.19,45.24,17300.0,28.9434,28.9754,28.9434,28.9754,17300.0
2012-08-28 14:30:00,45.24,45.24,45.17,45.19,20700.0,28.9754,28.9754,28.9305,28.9434,20700.0
2012-08-28 15:00:00,45.19,45.24,45.16,45.17,28900.0,28.9434,28.9754,28.9241,28.9305,28900.0
2012-08-28 15:30:00,45.17,45.2,45.13,45.16,99400.0,28.9305,28.9498,28.9049,28.9241,99400.0
2012-08-29 09:30:00,45.06,45.14,44.99,45.01,143200.0,28.8601,28.9113,28.8153,28.8281,143200.0
2012-08-29 10:00:00,45.01,45.1,44.96,45.08,1796400.0,28.8281,28.8857,28.796,28.8729,1796400.0
2012-08-29 10:30:00,45.07,45.09,44.95,44.98,347900.0,28.8665,28.8793,28.7896,28.8089,347900.0
2012-08-29 11:00:00,44.97,45.02,44.97,45.01,360900.0,28.8024,28.8345,28.8024,28.8281,360900.0
2012-08-29 11:30:00,45.0,45.1,45.0,45.06,131200.0,28.8217,28.8857,28.8217,28.8601,131200.0
2012-08-29 12:00:00,45.06,45.07,45.04,45.06,18200.0,28.8601,28.8665,28.8473,28.8601,18200.0
2012-08-29 12:30:00,45.07,45.07,45.04,45.04,45300.0,28.8665,28.8665,28.8473,28.8473,45300.0
2012-08-29 13:00:00,45.04,45.1,45.04,45.08,63700.0,28.8473,28.8857,28.8473,28.8729,63700.0
2012-08-29 13:30:00,45.07,45.1,45.05,45.06,39500.0,28.8665,28.8857,28.8537,28.8601,39500.0
2012-08-29 14:00:00,45.07,45.08,45.04,45.06,21000.0,28.8665,28.8729,28.8473,28.8601,21000.0
2012-08-29 14:30:00,45.07,45.08,45.04,45.05,14100.0,28.8665,28.8729,28.8473,28.8537,14100.0
2012-08-29 15:00:00,45.05,45.07,45.02,45.04,25400.0,28.8537,28.8665,28.8345,28.8473,25400.0
2012-08-29 15:30:00,45.03,45.04,44.96,44.98,148000.0,28.8409,28.8473,28.796,28.8089,148000.0
2012-08-30 09:30:00,44.91,44.91,44.79,44.79,59900.0,28.764,28.764,28.6872,28.6872,59900.0
2012-08-30 10:00:00,44.78,44.85,44.64,44.67,64600.0,28.6808,28.7256,28.5911,28.6103,64600.0
2012-08-30 10:30:00,44.65,44.67,44.39,44.51,198400.0,28.5975,28.6103,28.431,28.5078,198400.0
2012-08-30 11:00:00,44.53,44.64,44.5,44.6,38600.0,28.5206,28.5911,28.5014,28.5655,38600.0
2012-08-30 11:30:00,44.61,44.61,44.54,44.55,45200.0,28.5719,28.5719,28.527,28.5334,45200.0
2012-08-30 12:00:00,44.54,44.54,44.5,44.51,52400.0,28.527,28.527,28.5014,28.5078,52400.0
2012-08-30 12:30:00,44.51,44.56,44.51,44.54,138000.0,28.5078,28.5398,28.5078,28.527,138000.0
2012-08-30 13:00:00,44.53,44.55,44.49,44.5,92100.0,28.5206,28.5334,28.495,28.5014,92100.0
2012-08-30 13:30:00,44.53,44.53,44.5,44.52,18000.0,28.5206,28.5206,28.5014,28.5142,18000.0
2012-08-30 14:00:00,44.52,44.57,44.51,44.55,35100.0,28.5142,28.5463,28.5078,28.5334,35100.0
2012-08-30 14:30:00,44.55,44.59,44.54,44.58,39400.0,28.5334,28.5591,28.527,28.5527,39400.0
2012-08-30 15:00:00,44.58,44.63,44.57,44.61,47500.0,28.5527,28.5847,28.5463,28.5719,47500.0
2012-08-30 15:30:00,44.61,44.65,44.43,44.46,420100.0,28.5719,28.5975,28.4566,28.4758,420100.0
2012-08-31 09:30:00,45.17,45.24,45.06,45.11,155300.0,28.9305,28.9754,28.8601,28.8921,155300.0
2012-08-31 10:00:00,45.1,45.23,44.76,44.99,225000.0,28.8857,28.969,28.6679,28.8153,225000.0
2012-08-31 10:30:00,44.98,45.18,44.94,45.18,64300.0,28.8089,28.9369,28.7832,28.9369,64300.0
2012-08-31 11:00:00,45.2,45.29,45.0,45.01,143000.0,28.9498,29.0074,28.8217,28.8281,143000.0
2012-08-31 11:30:00,45.0,45.07,44.98,44.99,98000.0,28.8217,28.8665,28.8089,28.8153,98000.0
2012-08-31 12:00:00,44.99,45.02,44.82,44.85,110700.0,28.8153,28.8345,28.7064,28.7256,110700.0
2012-08-31 12:30:00,44.85,44.91,44.81,44.88,38200.0,28.7256,28.764,28.7,28.7448,38200.0
2012-08-31 13:00:00,44.9,44.9,44.77,44.81,39900.0,28.7576,28.7576,28.6744,28.7,39900.0
2012-08-31 13:30:00,44.8,44.93,44.8,44.87,41500.0,28.6936,28.7768,28.6936,28.7384,41500.0
2012-08-31 14:00:00,44.88,45.01,44.88,45.01,46500.0,28.7448,28.8281,28.7448,28.8281,46500.0
2012-08-31 14:30:00,45.01,45.02,44.95,44.96,50800.0,28.8281,28.8345,28.7896,28.796,50800.0
2012-08-31 15:00:00,44.96,44.96,44.87,44.93,61200.0,28.796,28.796,28.7384,28.7768,61200.0
2012-08-31 15:30:00,44.94,45.03,44.89,44.95,437900.0,28.7832,28.8409,28.7512,28.7896,437900.0
2012-09-04 09:30:00,45.1,45.1,44.94,44.98,116600.0,28.8857,28.8857,28.7832,28.8089,116600.0
2012-09-04 10:00:00,44.97,45.04,44.79,44.8,127900.0,28.8024,28.8473,28.6872,28.6936,127900.0
2012-09-04 10:30:00,44.77,44.96,44.73,44.8,425000.0,28.6744,28.796,28.6487,28.6936,425000.0
2012-09-04 11:00:00,44.76,44.87,44.72,44.85,288700.0,28.6679,28.7384,28.6423,28.7256,288700.0
2012-09-04 11:30:00,44.84,44.86,44.79,44.83,354700.0,28.7192,28.732,28.6872,28.7128,354700.0
2012-09-04 12:00:00,44.84,44.85,44.79,44.82,124500.0,28.7192,28.7256,28.6872,28.7064,124500.0
2012-09-04 12:30:00,44.81,44.85,44.81,44.81,66600.0,28.7,28.7256,28.7,28.7,66600.0
2012-09-04 13:00:00,44.81,44.83,44.8,44.81,49300.0,28.7,28.7128,28.6936,28.7,49300.0
2012-09-04 13:30:00,44.81,44.84,44.8,44.82,161200.0,28.7,28.7192,28.6936,28.7064,161200.0
2012-09-04 14:00:00,44.82,44.91,44.8,44.91,155900.0,28.7064,28.764,28.6936,28.764,155900.0
2012-09-04 14:30:00,44.91,45.01,44.9,44.95,293800.0,28.764,28.8281,28.7576,28.7896,293800.0
2012-09-04 15:00:00,44.95,44.99,44.94,44.97,99100.0,28.7896,28.8153,28.7832,28.8024,99100.0
2012-09-04 15:30:00,44.98,44.98,44.87,44.88,191500.0,28.8089,28.8089,28.7384,28.7448,191500.0
2012-09-05 09:30:00,44.99,45.02,44.83,44.91,108500.0,28.8153,28.8345,28.7128,28.764,108500.0
2012-09-05 10:00:00,44.91,45.1,44.91,45.03,145800.0,28.764,28.8857,28.764,28.8409,145800.0
2012-09-05 10:30:00,45.05,45.08,44.85,44.88,112900.0,28.8537,28.8729,28.7256,28.7448,112900.0
2012-09-05 11:00:00,44.86,45.0,44.85,44.98,70000.0,28.732,28.8217,28.7256,28.8089,70000.0
2012-09-05 11:30:00,44.98,45.01,44.95,44.97,16700.0,28.8089,28.8281,28.7896,28.8024,16700.0
2012-09-05 12:00:00,44.96,45.0,44.95,44.97,53000.0,28.796,28.8217,28.7896,28.8024,53000.0
2012-09-05 12:30:00,44.97,44.99,44.95,44.98,40200.0,28.8024,28.8153,28.7896,28.8089,40200.0
2012-09-05 13:00:00,44.97,44.97,44.9,44.92,39000.0,28.8024,28.8024,28.7576,28.7704,39000.0
2012-09-05 13:30:00,44.91,44.91,44.79,44.83,28600.0,28.764,28.764,28.6872,28.7128,28600.0
2012-09-05 14:00:00,44.85,44.88,44.83,44.86,23300.0,28.7256,28.7448,28.7128,28.732,23300.0
2012-09-05 14:30:00,44.88,44.97,44.87,44.93,87900.0,28.7448,28.8024,28.7384,28.7768,87900.0
2012-09-05 15:00:00,44.94,44.94,44.88,44.93,63400.0,28.7832,28.7832,28.7448,28.7768,63400.0
2012-09-05 15:30:00,44.93,44.96,44.88,44.91,112300.0,28.7768,28.796,28.7448,28.764,112300.0
2012-09-06 09:30:00,45.31,45.74,45.31,45.74,230100.0,29.0202,29.2956,29.0202,29.2956,230100.0
2012-09-06 10:00:00,45.75,45.89,45.75,45.89,136500.0,29.302,29.3917,29.302,29.3917,136500.0
2012-09-06 10:30:00,45.9,46.18,45.9,46.16,147100.0,29.3981,29.5774,29.3981,29.5646,147100.0
2012-09-06 11:00:00,46.19,46.2,46.0,46.08,488900.0,29.5838,29.5902,29.4621,29.5134,488900.0
2012-09-06 11:30:00,46.09,46.16,46.09,46.12,55000.0,29.5198,29.5646,29.5198,29.539,55000.0
2012-09-06 12:00:00,46.13,46.18,46.13,46.13,88800.0,29.5454,29.5774,29.5454,29.5454,88800.0
2012-09-06 12:30:00,46.11,46.18,46.11,46.13,49500.0,29.5326,29.5774,29.5326,29.5454,49500.0
2012-09-06 13:00:00,46.14,46.19,46.14,46.15,453400.0,29.5518,29.5838,29.5518,29.5582,453400.0
2012-09-06 13:30:00,46.14,46.23,46.14,46.22,148900.0,29.5518,29.6095,29.5518,29.603,148900.0
2012-09-06 14:00:00,46.22,46.23,46.18,46.23,99700.0,29.603,29.6095,29.5774,29.6095,99700.0
2012-09-06 14:30:00,46.22,46.29,46.2,46.27,103300.0,29.603,29.6479,29.5902,29.6351,103300.0
2012-09-06 15:00:00,46.26,46.27,46.2,46.22,638100.0,29.6287,29.6351,29.5902,29.603,638100.0
2012-09-06 15:30:00,46.22,46.28,46.22,46.23,964300.0,29.603,29.6415,29.603,29.6095,964300.0
2012-09-07 09:30:00,46.78,46.81,46.67,46.76,687600.0,29.9617,29.9809,29.8913,29.9489,687600.0
2012-09-07 10:00:00,46.76,46.9,46.69,46.88,491600.0,29.9489,30.0386,29.9041,30.0258,491600.0
2012-09-07 10:30:00,46.89,46.92,46.82,46.87,698800.0,30.0322,30.0514,29.9873,30.0194,698800.0
2012-09-07 11:00:00,46.87,46.89,46.76,46.8,1096700.0,30.0194,30.0322,29.9489,29.9745,1096700.0
2012-09-07 11:30:00,46.8,46.88,46.74,46.87,1007100.0,29.9745,30.0258,29.9361,30.0194,1007100.0
2012-09-07 12:00:00,46.87,46.88,46.82,46.83,110900.0,30.0194,30.0258,29.9873,29.9937,110900.0
2012-09-07 12:30:00,46.84,46.87,46.83,46.85,30400.0,30.0001,30.0194,29.9937,30.0066,30400.0
2012-09-07 13:00:00,46.86,46.88,46.83,46.85,52900.0,30.013,30.0258,29.9937,30.0066,52900.0
2012-09-07 13:30:00,46.84,46.86,46.81,46.85,23700.0,30.0001,30.013,29.9809,30.0066,23700.0
2012-09-07 14:00:00,46.84,46.87,46.84,46.85,107400.0,30.0001,30.0194,30.0001,30.0066,107400.0
2012-09-07 14:30:00,46.84,46.86,46.84,46.85,71600.0,30.0001,30.013,30.0001,30.0066,71600.0
2012-09-07 15:00:00,46.84,46.86,46.82,46.83,40700.0,30.0001,30.013,29.9873,29.9937,40700.0
2012-09-07 15:30:00,46.83,46.89,46.83,46.88,545600.0,29.9937,30.0322,29.9937,30.0258,545600.0
2012-09-10 09:30:00,46.64,46.7,46.6,46.63,272800.0,29.8721,29.9105,29.8464,29.8656,272800.0
2012-09-10 10:00:00,46.63,46.8,46.62,46.79,217700.0,29.8656,29.9745,29.8592,29.9681,217700.0
2012-09-10 10:30:00,46.79,46.79,46.69,46.75,175100.0,29.9681,29.9681,29.9041,29.9425,175100.0
2012-09-10 11:00:00,46.74,46.81,46.7,46.74,142000.0,29.9361,29.9809,29.9105,29.9361,142000.0
2012-09-10 11:30:00,46.74,46.75,46.66,46.71,121100.0,29.9361,29.9425,29.8849,29.9169,121100.0
2012-09-10 12:00:00,46.71,46.72,46.68,46.7,132600.0,29.9169,29.9233,29.8977,29.9105,132600.0
2012-09-10 12:30:00,46.7,46.7,46.64,46.68,117500.0,29.9105,29.9105,29.8721,29.8977,117500.0
2012-09-10 13:00:00,46.68,46.71,46.67,46.71,29800.0,29.8977,29.9169,29.8913,29.9169,29800.0
2012-09-10 13:30:00,46.71,46.71,46.6,46.62,99700.0,29.9169,29.9169,29.8464,29.8592,99700.0
2012-09-10 14:00:00,46.62,46.65,46.62,46.63,37000.0,29.8592,29.8785,29.8592,29.8656,37000.0
2012-09-10 14:30:00,46.63,46.63,46.53,46.53,57800.0,29.8656,29.8656,29.8016,29.8016,57800.0
2012-09-10 15:00:00,46.54,46.55,46.48,46.51,49000.0,29.808,29.8144,29.7696,29.7888,49000.0
2012-09-10 15:30:00,46.51,46.51,46.37,46.38,265600.0,29.7888,29.7888,29.6991,29.7055,265600.0
2012-09-11 09:30:00,46.61,46.88,46.6,46.86,379700.0,29.8528,30.0258,29.8464,30.013,379700.0
2012-09-11 10:00:00,46.86,46.88,46.81,46.87,1026300.0,30.013,30.0258,29.9809,30.0194,1026300.0
2012-09-11 10:30:00,46.87,47.06,46.86,47.02,205000.0,30.0194,30.1411,30.013,30.1154,205000.0
2012-09-11 11:00:00,47.01,47.17,47.01,47.16,171100.0,30.109,30.2115,30.109,30.2051,171100.0
2012-09-11 11:30:00,47.15,47.17,47.08,47.09,176600.0,30.1987,30.2115,30.1539,30.1603,176600.0
2012-09-11 12:00:00,47.09,47.12,47.06,47.1,29600.0,30.1603,30.1795,30.1411,30.1667,29600.0
2012-09-11 12:30:00,47.1,47.1,47.05,47.08,24700.0,30.1667,30.1667,30.1346,30.1539,24700.0
2012-09-11 13:00:00,47.08,47.11,47.07,47.08,18400.0,30.1539,30.1731,30.1475,30.1539,18400.0
2012-09-11 13:30:00,47.08,47.12,47.07,47.09,30600.0,30.1539,30.1795,30.1475,30.1603,30600.0
2012-09-11 14:00:00,47.08,47.12,47.07,47.11,68800.0,30.1539,30.1795,30.1475,30.1731,68800.0
2012-09-11 14:30:00,47.11,47.12,47.03,47.06,58700.0,30.1731,30.1795,30.1218,30.1411,58700.0
2012-09-11 15:00:00,47.05,47.07,46.98,47.02,69300.0,30.1346,30.1475,30.0898,30.1154,69300.0
2012-09-11 15:30:00,47.02,47.09,46.99,47.04,401100.0,30.1154,30.1603,30.0962,30.1282,401100.0
2012-09-12 09:30:00,47.35,47.4,47.3,47.33,263400.0,30.3268,30.3588,30.2948,30.314,263400.0
2012-09-12 10:00:00,47.33,47.38,47.24,47.27,145500.0,30.314,30.346,30.2563,30.2756,145500.0
2012-09-12 10:30:00,47.25,47.26,47.04,47.16,156300.0,30.2627,30.2691,30.1282,30.2051,156300.0
2012-09-12 11:00:00,47.2,47.3,47.17,47.28,112100.0,30.2307,30.2948,30.2115,30.282,112100.0
2012-09-12 11:30:00,47.27,47.31,47.23,47.27,339200.0,30.2756,30.3012,30.2499,30.2756,339200.0
2012-09-12 12:00:00,47.28,47.28,47.2,47.23,34600.0,30.282,30.282,30.2307,30.2499,34600.0
2012-09-12 12:30:00,47.23,47.26,47.21,47.26,93900.0,30.2499,30.2691,30.2371,30.2691,93900.0
2012-09-12 13:00:00,47.25,47.31,47.23,47.26,29200.0,30.2627,30.3012,30.2499,30.2691,29200.0
2012-09-12 13:30:00,47.25,47.31,47.25,47.28,401000.0,30.2627,30.3012,30.2627,30.282,401000.0
2012-09-12 14:00:00,47.29,47.32,47.26,47.28,89100.0,30.2884,30.3076,30.2691,30.282,89100.0
2012-09-12 14:30:00,47.29,47.3,47.22,47.22,85000.0,30.2884,30.2948,30.2435,30.2435,85000.0
2012-09-12 15:00:00,47.22,47.23,47.16,47.23,64600.0,30.2435,30.2499,30.2051,30.2499,64600.0
2012-09-12 15:30:00,47.23,47.27,47.17,47.23,325100.0,30.2499,30.2756,30.2115,30.2499,325100.0
2012-09-13 09:30:00,47.14,47.14,46.96,47.06,207800.0,30.1923,30.1923,30.077,30.1411,207800.0
2012-09-13 10:00:00,47.07,47.15,47.07,47.09,79900.0,30.1475,30.1987,30.1475,30.1603,79900.0
2012-09-13 10:30:00,47.09,47.22,47.09,47.22,68000.0,30.1603,30.2435,30.1603,30.2435,68000.0
2012-09-13 11:00:00,47.23,47.3,47.22,47.24,161100.0,30.2499,30.2948,30.2435,30.2563,161100.0
2012-09-13 11:30:00,47.25,47.25,47.14,47.15,77600.0,30.2627,30.2627,30.1923,30.1987,77600.0
2012-09-13 12:00:00,47.16,47.17,47.06,47.11,44300.0,30.2051,30.2115,30.1411,30.1731,44300.0
2012-09-13 12:30:00,47.08,47.57,47.05,47.46,319400.0,30.1539,30.4677,30.1346,30.3972,319400.0
2012-09-13 13:00:00,47.5,47.77,47.48,47.75,153200.0,30.4229,30.5958,30.4101,30.583,153200.0
2012-09-13 13:30:00,47.75,47.87,47.75,47.82,53300.0,30.583,30.6598,30.583,30.6278,53300.0
2012-09-13 14:00:00,47.83,48.16,47.81,48.13,132100.0,30.6342,30.8456,30.6214,30.8264,132100.0
2012-09-13 14:30:00,48.13,48.14,48.0,48.01,62300.0,30.8264,30.8328,30.7431,30.7495,62300.0
2012-09-13 15:00:00,48.01,48.02,47.94,47.98,63000.0,30.7495,30.7559,30.7047,30.7303,63000.0
2012-09-13 15:30:00,47.98,48.1,47.97,48.01,1101700.0,30.7303,30.8072,30.7239,30.7495,1101700.0
2012-09-14 09:30:00,48.51,48.7,48.49,48.66,347600.0,31.0698,31.1914,31.0569,31.1658,347600.0
2012-09-14 10:00:00,48.68,48.9,48.68,48.78,410900.0,31.1786,31.3195,31.1786,31.2427,410900.0
2012-09-14 10:30:00,48.79,48.79,48.57,48.65,130900.0,31.2491,31.2491,31.1082,31.1594,130900.0
2012-09-14 11:00:00,48.67,48.69,48.54,48.68,680500.0,31.1722,31.185,31.089,31.1786,680500.0
2012-09-14 11:30:00,48.68,48.74,48.61,48.65,149000.0,31.1786,31.2171,31.1338,31.1594,149000.0
2012-09-14 12:00:00,48.64,48.73,48.64,48.72,76300.0,31.153,31.2107,31.153,31.2043,76300.0
2012-09-14 12:30:00,48.72,48.72,48.62,48.62,35200.0,31.2043,31.2043,31.1402,31.1402,35200.0
2012-09-14 13:00:00,48.62,48.63,48.38,48.42,113000.0,31.1402,31.1466,30.9865,31.0121,113000.0
2012-09-14 13:30:00,48.42,48.55,48.42,48.55,296400.0,31.0121,31.0954,31.0121,31.0954,296400.0
2012-09-14 14:00:00,48.55,48.6,48.5,48.59,45900.0,31.0954,31.1274,31.0633,31.121,45900.0
2012-09-14 14:30:00,48.59,48.6,48.5,48.57,83100.0,31.121,31.1274,31.0633,31.1082,83100.0
2012-09-14 15:00:00,48.57,48.58,48.46,48.53,176300.0,31.1082,31.1146,31.0377,31.0826,176300.0
2012-09-14 15:30:00,48.53,48.57,48.47,48.53,1208400.0,31.0826,31.1082,31.0441,31.0826,1208400.0
2012-09-17 09:30:00,48.48,48.67,48.47,48.49,161500.0,31.0505,31.1722,31.0441,31.0569,161500.0
2012-09-17 10:00:00,48.5,48.56,48.43,48.56,65300.0,31.0633,31.1018,31.0185,31.1018,65300.0
2012-09-17 10:30:00,48.57,48.6,48.44,48.5,104400.0,31.1082,31.1274,31.0249,31.0633,104400.0
2012-09-17 11:00:00,48.51,48.6,48.44,48.45,64500.0,31.0698,31.1274,31.0249,31.0313,64500.0
2012-09-17 11:30:00,48.45,48.52,48.44,48.5,67300.0,31.0313,31.0762,31.0249,31.0633,67300.0
2012-09-17 12:00:00,48.48,48.52,48.47,48.5,31900.0,31.0505,31.0762,31.0441,31.0633,31900.0
2012-09-17 12:30:00,48.49,48.5,48.46,48.48,29100.0,31.0569,31.0633,31.0377,31.0505,29100.0
2012-09-17 13:00:00,48.47,48.48,48.46,48.47,28700.0,31.0441,31.0505,31.0377,31.0441,28700.0
2012-09-17 13:30:00,48.47,48.48,48.36,48.38,35000.0,31.0441,31.0505,30.9737,30.9865,35000.0
2012-09-17 14:00:00,48.39,48.4,48.29,48.35,117400.0,30.9929,30.9993,30.9288,30.9673,117400.0
2012-09-17 14:30:00,48.35,48.36,48.28,48.3,102200.0,30.9673,30.9737,30.9224,30.9352,102200.0
2012-09-17 15:00:00,48.3,48.32,48.21,48.22,58100.0,30.9352,30.9481,30.8776,30.884,58100.0
2012-09-17 15:30:00,48.21,48.3,48.2,48.3,376500.0,30.8776,30.9352,30.8712,30.9352,376500.0
2012-09-18 09:30:00,47.95,48.02,47.86,47.99,138500.0,30.7111,30.7559,30.6534,30.7367,138500.0
2012-09-18 10:00:00,48.03,48.06,47.93,47.95,120100.0,30.7623,30.7815,30.6983,30.7111,120100.0
2012-09-18 10:30:00,47.97,48.05,47.94,48.03,61900.0,30.7239,30.7751,30.7047,30.7623,61900.0
2012-09-18 11:00:00,48.05,48.15,48.04,48.14,129400.0,30.7751,30.8392,30.7687,30.8328,129400.0
2012-09-18 11:30:00,48.14,48.14,47.96,48.01,67900.0,30.8328,30.8328,30.7175,30.7495,67900.0
2012-09-18 12:00:00,48.0,48.02,47.91,47.92,39100.0,30.7431,30.7559,30.6855,30.6919,39100.0
2012-09-18 12:30:00,47.92,48.0,47.92,47.96,21000.0,30.6919,30.7431,30.6919,30.7175,21000.0
2012-09-18 13:00:00,47.96,47.99,47.91,47.94,35100.0,30.7175,30.7367,30.6855,30.7047,35100.0
2012-09-18 13:30:00,47.95,47.96,47.9,47.91,37700.0,30.7111,30.7175,30.6791,30.6855,37700.0
2012-09-18 14:00:00,47.91,47.93,47.88,47.91,23400.0,30.6855,30.6983,30.6662,30.6855,23400.0
2012-09-18 14:30:00,47.9,47.94,47.89,47.93,29500.0,30.6791,30.7047,30.6727,30.6983,29500.0
2012-09-18 15:00:00,47.92,47.97,47.9,47.96,92900.0,30.6919,30.7239,30.6791,30.7175,92900.0
2012-09-18 15:30:00,47.96,48.0,47.95,47.96,247400.0,30.7175,30.7431,30.7111,30.7175,247400.0
2012-09-19 09:30:00,48.04,48.04,47.86,47.96,153300.0,30.7687,30.7687,30.6534,30.7175,153300.0
2012-09-19 10:00:00,48.0,48.17,48.0,48.1,44800.0,30.7431,30.852,30.7431,30.8072,44800.0
2012-09-19 10:30:00,48.1,48.18,48.01,48.18,64600.0,30.8072,30.8584,30.7495,30.8584,64600.0
2012-09-19 11:00:00,48.15,48.27,48.14,48.26,57600.0,30.8392,30.916,30.8328,30.9096,57600.0
2012-09-19 11:30:00,48.27,48.27,48.23,48.26,22500.0,30.916,30.916,30.8904,30.9096,22500.0
2012-09-19 12:00:00,48.26,48.34,48.23,48.33,150100.0,30.9096,30.9609,30.8904,30.9545,150100.0
2012-09-19 12:30:00,48.34,48.34,48.28,48.3,79600.0,30.9609,30.9609,30.9224,30.9352,79600.0
2012-09-19 13:00:00,48.31,48.33,48.23,48.23,48700.0,30.9417,30.9545,30.8904,30.8904,48700.0
2012-09-19 13:30:00,48.25,48.26,48.2,48.23,77500.0,30.9032,30.9096,30.8712,30.8904,77500.0
2012-09-19 14:00:00,48.23,48.29,48.22,48.26,127300.0,30.8904,30.9288,30.884,30.9096,127300.0
2012-09-19 14:30:00,48.26,48.31,48.26,48.31,16100.0,30.9096,30.9417,30.9096,30.9417,16100.0
2012-09-19 15:00:00,48.31,48.33,48.26,48.27,35000.0,30.9417,30.9545,30.9096,30.916,35000.0
2012-09-19 15:30:00,48.26,48.29,48.22,48.23,380900.0,30.9096,30.9288,30.884,30.8904,380900.0
2012-09-20 09:30:00,47.55,47.6,47.37,47.41,216500.0,30.4549,30.4869,30.3396,30.3652,216500.0
2012-09-20 10:00:00,47.43,47.62,47.4,47.51,161700.0,30.378,30.4997,30.3588,30.4293,161700.0
2012-09-20 10:30:00,47.52,47.71,47.52,47.7,139000.0,30.4357,30.5574,30.4357,30.551,139000.0
2012-09-20 11:00:00,47.69,47.74,47.67,47.71,226300.0,30.5446,30.5766,30.5317,30.5574,226300.0
2012-09-20 11:30:00,47.72,47.77,47.72,47.74,50200.0,30.5638,30.5958,30.5638,30.5766,50200.0
2012-09-20 12:00:00,47.75,47.78,47.68,47.69,74300.0,30.583,30.6022,30.5382,30.5446,74300.0
2012-09-20 12:30:00,47.69,47.76,47.68,47.7,167500.0,30.5446,30.5894,30.5382,30.551,167500.0
2012-09-20 13:00:00,47.69,47.73,47.67,47.73,92800.0,30.5446,30.5702,30.5317,30.5702,92800.0
2012-09-20 13:30:00,47.75,47.77,47.72,47.72,103000.0,30.583,30.5958,30.5638,30.5638,103000.0
2012-09-20 14:00:00,47.72,47.81,47.71,47.79,57900.0,30.5638,30.6214,30.5574,30.6086,57900.0
2012-09-20 14:30:00,47.78,47.84,47.75,47.82,41700.0,30.6022,30.6406,30.583,30.6278,41700.0
2012-09-20 15:00:00,47.81,47.91,47.8,47.89,113400.0,30.6214,30.6855,30.615,30.6727,113400.0
2012-09-20 15:30:00,47.89,47.9,47.79,47.86,384600.0,30.6727,30.6791,30.6086,30.6534,384600.0
2012-09-21 09:30:00,48.19,48.25,48.08,48.21,122600.0,30.8648,30.9032,30.7943,30.8776,122600.0
2012-09-21 10:00:00,48.2,48.21,48.02,48.14,311500.0,30.8712,30.8776,30.7559,30.8328,311500.0
2012-09-21 10:30:00,48.15,48.2,48.01,48.04,65700.0,30.8392,30.8712,30.7495,30.7687,65700.0
2012-09-21 11:00:00,48.04,48.09,48.0,48.06,48200.0,30.7687,30.8007,30.7431,30.7815,48200.0
2012-09-21 11:30:00,48.07,48.15,48.05,48.1,44500.0,30.7879,30.8392,30.7751,30.8072,44500.0
2012-09-21 12:00:00,48.1,48.12,48.01,48.06,39500.0,30.8072,30.82,30.7495,30.7815,39500.0
2012-09-21 12:30:00,48.06,48.14,48.05,48.13,28700.0,30.7815,30.8328,30.7751,30.8264,28700.0
2012-09-21 13:00:00,48.13,48.17,48.12,48.13,54100.0,30.8264,30.852,30.82,30.8264,54100.0
2012-09-21 13:30:00,48.12,48.17,48.12,48.16,88400.0,30.82,30.852,30.82,30.8456,88400.0
2012-09-21 14:00:00,48.15,48.16,48.04,48.07,57900.0,30.8392,30.8456,30.7687,30.7879,57900.0
2012-09-21 14:30:00,48.06,48.11,48.05,48.09,81800.0,30.7815,30.8136,30.7751,30.8007,81800.0
2012-09-21 15:00:00,48.09,48.12,48.07,48.09,143200.0,30.8007,30.82,30.7879,30.8007,143200.0
2012-09-21 15:30:00,48.09,48.1,47.98,48.0,167100.0,30.8007,30.8072,30.7303,30.7431,167100.0
2012-09-24 09:30:00,46.46,46.57,46.41,46.51,148500.0,30.4434,30.5154,30.4106,30.4761,148500.0
2012-09-24 10:00:00,46.52,46.55,46.41,46.5,121200.0,30.4827,30.5023,30.4106,30.4696,121200.0
2012-09-24 10:30:00,46.5,46.61,46.47,46.58,109200.0,30.4696,30.5416,30.4499,30.522,109200.0
2012-09-24 11:00:00,46.57,46.58,46.52,46.57,163600.0,30.5154,30.522,30.4827,30.5154,163600.0
2012-09-24 11:30:00,46.57,46.59,46.53,46.59,63700.0,30.5154,30.5285,30.4892,30.5285,63700.0
2012-09-24 12:00:00,46.59,46.61,46.56,46.57,54000.0,30.5285,30.5416,30.5089,30.5154,54000.0
2012-09-24 12:30:00,46.57,46.6,46.55,46.6,22000.0,30.5154,30.5351,30.5023,30.5351,22000.0
2012-09-24 13:00:00,46.59,46.65,46.58,46.61,96600.0,30.5285,30.5679,30.522,30.5416,96600.0
2012-09-24 13:30:00,46.62,46.64,46.59,46.62,125500.0,30.5482,30.5613,30.5285,30.5482,125500.0
2012-09-24 14:00:00,46.61,46.7,46.61,46.7,99000.0,30.5416,30.6006,30.5416,30.6006,99000.0
2012-09-24 14:30:00,46.71,46.79,46.68,46.76,107600.0,30.6072,30.6596,30.5875,30.6399,107600.0
2012-09-24 15:00:00,46.78,46.8,46.73,46.76,483100.0,30.653,30.6661,30.6203,30.6399,483100.0
2012-09-24 15:30:00,46.77,46.8,46.65,46.69,483000.0,30.6465,30.6661,30.5679,30.5941,483000.0
2012-09-25 09:30:00,46.79,46.83,46.71,46.75,241200.0,30.6596,30.6858,30.6072,30.6334,241200.0
2012-09-25 10:00:00,46.75,46.94,46.75,46.87,235300.0,30.6334,30.7579,30.6334,30.712,235300.0
2012-09-25 10:30:00,46.88,46.97,46.86,46.97,137100.0,30.7186,30.7775,30.7055,30.7775,137100.0
2012-09-25 11:00:00,46.97,47.03,46.89,46.91,38800.0,30.7775,30.8169,30.7251,30.7382,38800.0
2012-09-25 11:30:00,46.92,46.94,46.84,46.84,92900.0,30.7448,30.7579,30.6924,30.6924,92900.0
2012-09-25 12:00:00,46.84,46.85,46.75,46.78,52600.0,30.6924,30.6989,30.6334,30.653,52600.0
2012-09-25 12:30:00,46.77,46.8,46.64,46.73,110900.0,30.6465,30.6661,30.5613,30.6203,110900.0
2012-09-25 13:00:00,46.73,46.74,46.7,46.71,47400.0,30.6203,30.6268,30.6006,30.6072,47400.0
2012-09-25 13:30:00,46.71,46.79,46.67,46.7,40100.0,30.6072,30.6596,30.581,30.6006,40100.0
2012-09-25 14:00:00,46.7,46.72,46.55,46.55,63600.0,30.6006,30.6137,30.5023,30.5023,63600.0
2012-09-25 14:30:00,46.56,46.61,46.51,46.52,57800.0,30.5089,30.5416,30.4761,30.4827,57800.0
2012-09-25 15:00:00,46.52,46.55,46.31,46.41,144400.0,30.4827,30.5023,30.3451,30.4106,144400.0
2012-09-25 15:30:00,46.41,46.47,46.28,46.3,257800.0,30.4106,30.4499,30.3254,30.3385,257800.0
2012-09-26 09:30:00,45.88,45.92,45.69,45.79,180900.0,30.0633,30.0895,29.9388,30.0043,180900.0
2012-09-26 10:00:00,45.78,45.84,45.65,45.65,82100.0,29.9978,30.0371,29.9126,29.9126,82100.0
2012-09-26 10:30:00,45.66,45.71,45.57,45.62,160000.0,29.9192,29.9519,29.8602,29.8929,160000.0
2012-09-26 11:00:00,45.61,45.76,45.6,45.75,115900.0,29.8864,29.9847,29.8798,29.9781,115900.0
2012-09-26 11:30:00,45.74,45.74,45.63,45.68,118200.0,29.9716,29.9716,29.8995,29.9323,118200.0
2012-09-26 12:00:00,45.69,45.79,45.69,45.72,80300.0,29.9388,30.0043,29.9388,29.9585,80300.0
2012-09-26 12:30:00,45.73,45.8,45.69,45.79,56300.0,29.965,30.0109,29.9388,30.0043,56300.0
2012-09-26 13:00:00,45.79,45.85,45.75,45.82,29500.0,30.0043,30.0437,29.9781,30.024,29500.0
2012-09-26 13:30:00,45.82,45.84,45.72,45.72,44500.0,30.024,30.0371,29.9585,29.9585,44500.0
2012-09-26 14:00:00,45.72,45.79,45.72,45.73,495000.0,29.9585,30.0043,29.9585,29.965,495000.0
2012-09-26 14:30:00,45.74,45.76,45.69,45.74,235900.0,29.9716,29.9847,29.9388,29.9716,235900.0
2012-09-26 15:00:00,45.73,45.73,45.64,45.67,90700.0,29.965,29.965,29.906,29.9257,90700.0
2012-09-26 15:30:00,45.68,45.69,45.62,45.67,622700.0,29.9323,29.9388,29.8929,29.9257,622700.0
2012-09-27 09:30:00,45.91,45.95,45.83,45.88,88200.0,30.083,30.1092,30.0305,30.0633,88200.0
2012-09-27 10:00:00,45.86,45.87,45.72,45.77,82700.0,30.0502,30.0568,29.9585,29.9912,82700.0
2012-09-27 10:30:00,45.75,45.86,45.7,45.85,88600.0,29.9781,30.0502,29.9454,30.0437,88600.0
2012-09-27 11:00:00,45.85,45.91,45.69,45.81,95900.0,30.0437,30.083,29.9388,30.0174,95900.0
2012-09-27 11:30:00,45.81,46.01,45.74,46.01,98600.0,30.0174,30.1485,29.9716,30.1485,98600.0
2012-09-27 12:00:00,46.02,46.21,46.01,46.18,91700.0,30.155,30.2795,30.1485,30.2599,91700.0
2012-09-27 12:30:00,46.2,46.24,46.12,46.18,262100.0,30.273,30.2992,30.2206,30.2599,262100.0
2012-09-27 13:00:00,46.16,46.2,46.14,46.19,58100.0,30.2468,30.273,30.2337,30.2664,58100.0
2012-09-27 13:30:00,46.19,46.33,46.19,46.3,114600.0,30.2664,30.3582,30.2664,30.3385,114600.0
2012-09-27 14:00:00,46.3,46.38,46.3,46.35,70600.0,30.3385,30.3909,30.3385,30.3713,70600.0
2012-09-27 14:30:00,46.34,46.36,46.29,46.29,45500.0,30.3647,30.3778,30.332,30.332,45500.0
2012-09-27 15:00:00,46.29,46.31,46.25,46.29,41100.0,30.332,30.3451,30.3058,30.332,41100.0
2012-09-27 15:30:00,46.28,46.32,46.22,46.24,221900.0,30.3254,30.3516,30.2861,30.2992,221900.0
2012-09-28 09:30:00,45.77,45.82,45.56,45.59,206700.0,29.9912,30.024,29.8536,29.8733,206700.0
2012-09-28 10:00:00,45.58,45.69,45.44,45.46,149900.0,29.8667,29.9388,29.775,29.7881,149900.0
2012-09-28 10:30:00,45.46,45.56,45.44,45.52,153700.0,29.7881,29.8536,29.775,29.8274,153700.0
2012-09-28 11:00:00,45.54,45.58,45.22,45.24,224600.0,29.8405,29.8667,29.6308,29.6439,224600.0
2012-09-28 11:30:00,45.25,45.37,45.2,45.35,133300.0,29.6505,29.7291,29.6177,29.716,133300.0
2012-09-28 12:00:00,45.35,45.6,45.35,45.46,190100.0,29.716,29.8798,29.716,29.7881,190100.0
2012-09-28 12:30:00,45.47,45.49,45.43,45.47,72100.0,29.7947,29.8078,29.7684,29.7947,72100.0
2012-09-28 13:00:00,45.47,45.48,45.36,45.43,126800.0,29.7947,29.8012,29.7226,29.7684,126800.0
2012-09-28 13:30:00,45.44,45.55,45.44,45.47,154100.0,29.775,29.8471,29.775,29.7947,154100.0
2012-09-28 14:00:00,45.47,45.5,45.4,45.41,138000.0,29.7947,29.8143,29.7488,29.7553,138000.0
2012-09-28 14:30:00,45.41,45.43,45.37,45.37,155900.0,29.7553,29.7684,29.7291,29.7291,155900.0
2012-09-28 15:00:00,45.37,45.41,45.32,45.34,115200.0,29.7291,29.7553,29.6964,29.7095,115200.0
2012-09-28 15:30:00,45.34,45.45,45.27,45.29,407000.0,29.7095,29.7815,29.6636,29.6767,407000.0
2012-10-01 09:30:00,45.88,46.05,45.86,45.86,299900.0,30.0633,30.1747,30.0502,30.0502,299900.0
2012-10-01 10:00:00,45.89,46.26,45.87,46.09,216100.0,30.0699,30.3123,30.0568,30.2009,216100.0
2012-10-01 10:30:00,46.09,46.13,45.97,46.03,181600.0,30.2009,30.2271,30.1223,30.1616,181600.0
2012-10-01 11:00:00,46.04,46.18,46.03,46.11,305700.0,30.1682,30.2599,30.1616,30.214,305700.0
2012-10-01 11:30:00,46.15,46.16,45.96,45.99,385300.0,30.2402,30.2468,30.1157,30.1354,385300.0
2012-10-01 12:00:00,45.99,46.0,45.95,45.98,343100.0,30.1354,30.1419,30.1092,30.1288,343100.0
2012-10-01 12:30:00,45.99,46.01,45.79,45.89,87800.0,30.1354,30.1485,30.0043,30.0699,87800.0
2012-10-01 13:00:00,45.89,45.9,45.73,45.82,67800.0,30.0699,30.0764,29.965,30.024,67800.0
2012-10-01 13:30:00,45.83,45.9,45.76,45.89,54300.0,30.0305,30.0764,29.9847,30.0699,54300.0
2012-10-01 14:00:00,45.87,45.92,45.79,45.8,150600.0,30.0568,30.0895,30.0043,30.0109,150600.0
2012-10-01 14:30:00,45.82,45.89,45.79,45.86,59200.0,30.024,30.0699,30.0043,30.0502,59200.0
2012-10-01 15:00:00,45.86,45.86,45.63,45.72,106600.0,30.0502,30.0502,29.8995,29.9585,106600.0
2012-10-01 15:30:00,45.71,45.83,45.69,45.77,391400.0,29.9519,30.0305,29.9388,29.9912,391400.0
2012-10-02 09:30:00,46.35,46.42,46.2,46.23,74400.0,30.3713,30.4172,30.273,30.2927,74400.0
2012-10-02 10:00:00,46.23,46.23,46.06,46.18,51600.0,30.2927,30.2927,30.1813,30.2599,51600.0
2012-10-02 10:30:00,46.19,46.27,46.03,46.09,109700.0,30.2664,30.3189,30.1616,30.2009,109700.0
2012-10-02 11:00:00,46.09,46.21,46.04,46.13,115400.0,30.2009,30.2795,30.1682,30.2271,115400.0
2012-10-02 11:30:00,46.13,46.22,45.96,46.02,90200.0,30.2271,30.2861,30.1157,30.155,90200.0
2012-10-02 12:00:00,46.03,46.11,45.99,46.06,77000.0,30.1616,30.214,30.1354,30.1813,77000.0
2012-10-02 12:30:00,46.06,46.08,46.0,46.05,47700.0,30.1813,30.1944,30.1419,30.1747,47700.0
2012-10-02 13:00:00,46.05,46.08,46.01,46.02,49400.0,30.1747,30.1944,30.1485,30.155,49400.0
2012-10-02 13:30:00,46.02,46.09,45.96,46.0,19700.0,30.155,30.2009,30.1157,30.1419,19700.0
2012-10-02 14:00:00,45.99,46.04,45.92,45.95,31600.0,30.1354,30.1682,30.0895,30.1092,31600.0
2012-10-02 14:30:00,45.94,45.97,45.91,45.91,39700.0,30.1026,30.1223,30.083,30.083,39700.0
2012-10-02 15:00:00,45.91,46.03,45.9,46.01,85800.0,30.083,30.1616,30.0764,30.1485,85800.0
2012-10-02 15:30:00,46.02,46.08,45.99,46.06,201200.0,30.155,30.1944,30.1354,30.1813,201200.0
2012-10-03 09:30:00,46.0,46.05,45.86,45.91,60500.0,30.1419,30.1747,30.0502,30.083,60500.0
2012-10-03 10:00:00,45.92,46.1,45.79,46.01,164300.0,30.0895,30.2075,30.0043,30.1485,164300.0
2012-10-03 10:30:00,46.02,46.03,45.87,45.88,74800.0,30.155,30.1616,30.0568,30.0633,74800.0
2012-10-03 11:00:00,45.89,46.05,45.89,45.96,55000.0,30.0699,30.1747,30.0699,30.1157,55000.0
2012-10-03 11:30:00,45.95,46.05,45.92,45.98,97100.0,30.1092,30.1747,30.0895,30.1288,97100.0
2012-10-03 12:00:00,45.99,46.01,45.97,46.01,43800.0,30.1354,30.1485,30.1223,30.1485,43800.0
2012-10-03 12:30:00,46.03,46.04,45.98,46.01,44700.0,30.1616,30.1682,30.1288,30.1485,44700.0
2012-10-03 13:00:00,46.0,46.02,45.96,45.98,31800.0,30.1419,30.155,30.1157,30.1288,31800.0
2012-10-03 13:30:00,45.96,45.97,45.83,45.88,39800.0,30.1157,30.1223,30.0305,30.0633,39800.0
2012-10-03 14:00:00,45.88,45.92,45.83,45.85,54500.0,30.0633,30.0895,30.0305,30.0437,54500.0
2012-10-03 14:30:00,45.84,45.89,45.81,45.83,70200.0,30.0371,30.0699,30.0174,30.0305,70200.0
2012-10-03 15:00:00,45.83,45.9,45.79,45.89,60800.0,30.0305,30.0764,30.0043,30.0699,60800.0
2012-10-03 15:30:00,45.88,45.91,45.84,45.86,94200.0,30.0633,30.083,30.0371,30.0502,94200.0
2012-10-04 09:30:00,46.21,46.22,46.09,46.1,243200.0,30.2795,30.2861,30.2009,30.2075,243200.0
2012-10-04 10:00:00,46.12,46.31,46.05,46.22,198100.0,30.2206,30.3451,30.1747,30.2861,198100.0
2012-10-04 10:30:00,46.22,46.29,46.16,46.29,165100.0,30.2861,30.332,30.2468,30.332,165100.0
2012-10-04 11:00:00,46.3,46.35,46.14,46.17,86400.0,30.3385,30.3713,30.2337,30.2533,86400.0
2012-10-04 11:30:00,46.17,46.29,46.16,46.25,37100.0,30.2533,30.332,30.2468,30.3058,37100.0
2012-10-04 12:00:00,46.26,46.4,46.24,46.38,49000.0,30.3123,30.404,30.2992,30.3909,49000.0
2012-10-04 12:30:00,46.39,46.42,46.33,46.34,29300.0,30.3975,30.4172,30.3582,30.3647,29300.0
2012-10-04 13:00:00,46.37,46.45,46.37,46.45,16100.0,30.3844,30.4368,30.3844,30.4368,16100.0
2012-10-04 13:30:00,46.43,46.5,46.43,46.5,41300.0,30.4237,30.4696,30.4237,30.4696,41300.0
2012-10-04 14:00:00,46.48,46.48,46.36,46.4,30400.0,30.4565,30.4565,30.3778,30.404,30400.0
2012-10-04 14:30:00,46.41,46.45,46.4,46.44,45500.0,30.4106,30.4368,30.404,30.4303,45500.0
2012-10-04 15:00:00,46.43,46.47,46.4,46.43,46700.0,30.4237,30.4499,30.404,30.4237,46700.0
2012-10-04 15:30:00,46.43,46.51,46.43,46.51,254300.0,30.4237,30.4761,30.4237,30.4761,254300.0
2012-10-05 09:30:00,46.9,46.99,46.84,46.96,117500.0,30.7317,30.7906,30.6924,30.771,117500.0
2012-10-05 10:00:00,46.97,47.08,46.9,47.01,107900.0,30.7775,30.8496,30.7317,30.8038,107900.0
2012-10-05 10:30:00,47.03,47.04,46.86,46.9,310100.0,30.8169,30.8234,30.7055,30.7317,310100.0
2012-10-05 11:00:00,46.9,46.91,46.85,46.87,70100.0,30.7317,30.7382,30.6989,30.712,70100.0
2012-10-05 11:30:00,46.87,46.92,46.81,46.86,61900.0,30.712,30.7448,30.6727,30.7055,61900.0
2012-10-05 12:00:00,46.86,46.87,46.79,46.81,24900.0,30.7055,30.712,30.6596,30.6727,24900.0
2012-10-05 12:30:00,46.82,46.86,46.81,46.86,36700.0,30.6793,30.7055,30.6727,30.7055,36700.0
2012-10-05 13:00:00,46.86,46.88,46.77,46.77,45900.0,30.7055,30.7186,30.6465,30.6465,45900.0
2012-10-05 13:30:00,46.76,46.79,46.72,46.76,30700.0,30.6399,30.6596,30.6137,30.6399,30700.0
2012-10-05 14:00:00,46.75,46.76,46.68,46.72,88100.0,30.6334,30.6399,30.5875,30.6137,88100.0
2012-10-05 14:30:00,46.71,46.72,46.61,46.61,58500.0,30.6072,30.6137,30.5416,30.5416,58500.0
2012-10-05 15:00:00,46.61,46.63,46.5,46.6,141900.0,30.5416,30.5548,30.4696,30.5351,141900.0
2012-10-05 15:30:00,46.6,46.63,46.5,46.61,260000.0,30.5351,30.5548,30.4696,30.5416,260000.0
2012-10-08 09:30:00,46.23,46.28,46.11,46.23,222900.0,30.2927,30.3254,30.214,30.2927,222900.0
2012-10-08 10:00:00,46.24,46.29,46.17,46.18,686500.0,30.2992,30.332,30.2533,30.2599,686500.0
2012-10-08 10:30:00,46.18,46.33,46.17,46.23,202000.0,30.2599,30.3582,30.2533,30.2927,202000.0
2012-10-08 11:00:00,46.23,46.27,46.17,46.18,228200.0,30.2927,30.3189,30.2533,30.2599,228200.0
2012-10-08 11:30:00,46.19,46.2,46.13,46.2,57700.0,30.2664,30.273,30.2271,30.273,57700.0
2012-10-08 12:00:00,46.22,46.24,46.2,46.24,13600.0,30.2861,30.2992,30.273,30.2992,13600.0
2012-10-08 12:30:00,46.24,46.25,46.2,46.24,23900.0,30.2992,30.3058,30.273,30.2992,23900.0
2012-10-08 13:00:00,46.26,46.26,46.19,46.21,7200.0,30.3123,30.3123,30.2664,30.2795,7200.0
2012-10-08 13:30:00,46.22,46.23,46.19,46.21,27800.0,30.2861,30.2927,30.2664,30.2795,27800.0
2012-10-08 14:00:00,46.22,46.23,46.2,46.22,9600.0,30.2861,30.2927,30.273,30.2861,9600.0
2012-10-08 14:30:00,46.22,46.23,46.19,46.22,27100.0,30.2861,30.2927,30.2664,30.2861,27100.0
2012-10-08 15:00:00,46.22,46.29,46.22,46.25,42100.0,30.2861,30.332,30.2861,30.3058,42100.0
2012-10-08 15:30:00,46.26,46.27,46.22,46.25,176600.0,30.3123,30.3189,30.2861,30.3058,176600.0
2012-10-09 09:30:00,45.95,46.03,45.87,45.92,112300.0,30.1092,30.1616,30.0568,30.0895,112300.0
2012-10-09 10:00:00,45.92,46.02,45.91,45.94,36800.0,30.0895,30.155,30.083,30.1026,36800.0
2012-10-09 10:30:00,45.95,45.99,45.68,45.72,65000.0,30.1092,30.1354,29.9323,29.9585,65000.0
2012-10-09 11:00:00,45.72,45.72,45.57,45.59,122600.0,29.9585,29.9585,29.8602,29.8733,122600.0
2012-10-09 11:30:00,45.6,45.65,45.51,45.56,220400.0,29.8798,29.9126,29.8209,29.8536,220400.0
2012-10-09 12:00:00,45.57,45.68,45.57,45.64,77600.0,29.8602,29.9323,29.8602,29.906,77600.0
2012-10-09 12:30:00,45.64,45.64,45.59,45.59,24700.0,29.906,29.906,29.8733,29.8733,24700.0
2012-10-09 13:00:00,45.59,45.62,45.55,45.57,38900.0,29.8733,29.8929,29.8471,29.8602,38900.0
2012-10-09 13:30:00,45.57,45.6,45.56,45.57,31800.0,29.8602,29.8798,29.8536,29.8602,31800.0
2012-10-09 14:00:00,45.57,45.63,45.53,45.6,58500.0,29.8602,29.8995,29.834,29.8798,58500.0
2012-10-09 14:30:00,45.6,45.67,45.54,45.67,61300.0,29.8798,29.9257,29.8405,29.9257,61300.0
2012-10-09 15:00:00,45.67,45.68,45.53,45.54,76600.0,29.9257,29.9323,29.834,29.8405,76600.0
2012-10-09 15:30:00,45.55,45.57,45.44,45.47,331600.0,29.8471,29.8602,29.775,29.7947,331600.0
2012-10-10 09:30:00,45.56,45.58,45.43,45.48,128700.0,29.8536,29.8667,29.7684,29.8012,128700.0
2012-10-10 10:00:00,45.47,45.66,45.47,45.66,83700.0,29.7947,29.9192,29.7947,29.9192,83700.0
2012-10-10 10:30:00,45.65,45.67,45.53,45.57,118200.0,29.9126,29.9257,29.834,29.8602,118200.0
2012-10-10 11:00:00,45.57,45.63,45.52,45.53,104900.0,29.8602,29.8995,29.8274,29.834,104900.0
2012-10-10 11:30:00,45.52,45.52,45.33,45.4,142000.0,29.8274,29.8274,29.7029,29.7488,142000.0
2012-10-10 12:00:00,45.39,45.46,45.38,45.43,107200.0,29.7422,29.7881,29.7357,29.7684,107200.0
2012-10-10 12:30:00,45.44,45.44,45.29,45.29,46800.0,29.775,29.775,29.6767,29.6767,46800.0
2012-10-10 13:00:00,45.3,45.39,45.27,45.35,72200.0,29.6833,29.7422,29.6636,29.716,72200.0
2012-10-10 13:30:00,45.35,45.4,45.3,45.34,49200.0,29.716,29.7488,29.6833,29.7095,49200.0
2012-10-10 14:00:00,45.36,45.45,45.36,45.39,45600.0,29.7226,29.7815,29.7226,29.7422,45600.0
2012-10-10 14:30:00,45.39,45.42,45.36,45.38,35400.0,29.7422,29.7619,29.7226,29.7357,35400.0
2012-10-10 15:00:00,45.4,45.44,45.36,45.42,57100.0,29.7488,29.775,29.7226,29.7619,57100.0
2012-10-10 15:30:00,45.41,45.41,45.36,45.39,85800.0,29.7553,29.7553,29.7226,29.7422,85800.0
2012-10-11 09:30:00,46.02,46.06,45.94,46.02,39000.0,30.155,30.1813,30.1026,30.155,39000.0
2012-10-11 10:00:00,46.03,46.07,45.94,46.03,69900.0,30.1616,30.1878,30.1026,30.1616,69900.0
2012-10-11 10:30:00,46.05,46.15,46.03,46.09,154500.0,30.1747,30.2402,30.1616,30.2009,154500.0
2012-10-11 11:00:00,46.09,46.11,45.95,45.99,84000.0,30.2009,30.214,30.1092,30.1354,84000.0
2012-10-11 11:30:00,45.97,45.97,45.85,45.9,45800.0,30.1223,30.1223,30.0437,30.0764,45800.0
2012-10-11 12:00:00,45.9,45.96,45.89,45.9,33400.0,30.0764,30.1157,30.0699,30.0764,33400.0
2012-10-11 12:30:00,45.9,45.95,45.88,45.92,42000.0,30.0764,30.1092,30.0633,30.0895,42000.0
2012-10-11 13:00:00,45.91,45.95,45.85,45.88,26500.0,30.083,30.1092,30.0437,30.0633,26500.0
2012-10-11 13:30:00,45.87,45.87,45.78,45.8,35500.0,30.0568,30.0568,29.9978,30.0109,35500.0
2012-10-11 14:00:00,45.8,45.86,45.8,45.85,38100.0,30.0109,30.0502,30.0109,30.0437,38100.0
2012-10-11 14:30:00,45.85,45.85,45.78,45.8,20900.0,30.0437,30.0437,29.9978,30.0109,20900.0
2012-10-11 15:00:00,45.8,45.86,45.79,45.86,46000.0,30.0109,30.0502,30.0043,30.0502,46000.0
2012-10-11 15:30:00,45.86,45.87,45.78,45.81,221500.0,30.0502,30.0568,29.9978,30.0174,221500.0
2012-10-12 09:30:00,45.96,46.09,45.88,46.08,119200.0,30.1157,30.2009,30.0633,30.1944,119200.0
2012-10-12 10:00:00,46.09,46.14,45.91,45.94,103900.0,30.2009,30.2337,30.083,30.1026,103900.0
2012-10-12 10:30:00,45.95,45.99,45.9,45.97,115100.0,30.1092,30.1354,30.0764,30.1223,115100.0
2012-10-12 11:00:00,45.96,45.99,45.78,45.78,106600.0,30.1157,30.1354,29.9978,29.9978,106600.0
2012-10-12 11:30:00,45.77,45.77,45.68,45.73,77200.0,29.9912,29.9912,29.9323,29.965,77200.0
2012-10-12 12:00:00,45.7,45.77,45.69,45.71,291700.0,29.9454,29.9912,29.9388,29.9519,291700.0
2012-10-12 12:30:00,45.71,45.73,45.67,45.73,83500.0,29.9519,29.965,29.9257,29.965,83500.0
2012-10-12 13:00:00,45.72,45.73,45.69,45.72,28900.0,29.9585,29.965,29.9388,29.9585,28900.0
2012-10-12 13:30:00,45.71,45.77,45.7,45.76,196500.0,29.9519,29.9912,29.9454,29.9847,196500.0
2012-10-12 14:00:00,45.74,45.78,45.72,45.77,36700.0,29.9716,29.9978,29.9585,29.9912,36700.0
2012-10-12 14:30:00,45.77,45.83,45.75,45.8,163300.0,29.9912,30.0305,29.9781,30.0109,163300.0
2012-10-12 15:00:00,45.79,45.81,45.76,45.77,34100.0,30.0043,30.0174,29.9847,29.9912,34100.0
2012-10-12 15:30:00,45.77,45.79,45.72,45.76,79500.0,29.9912,30.0043,29.9585,29.9847,79500.0
2012-10-15 09:30:00,46.07,46.13,45.93,45.97,70900.0,30.1878,30.2271,30.0961,30.1223,70900.0
2012-10-15 10:00:00,45.94,45.97,45.82,45.83,72600.0,30.1026,30.1223,30.024,30.0305,72600.0
2012-10-15 10:30:00,45.82,45.94,45.8,45.93,38700.0,30.024,30.1026,30.0109,30.0961,38700.0
2012-10-15 11:00:00,45.93,46.02,45.91,45.98,104300.0,30.0961,30.155,30.083,30.1288,104300.0
2012-10-15 11:30:00,45.98,46.11,45.96,46.06,58300.0,30.1288,30.214,30.1157,30.1813,58300.0
2012-10-15 12:00:00,46.08,46.16,46.07,46.16,32100.0,30.1944,30.2468,30.1878,30.2468,32100.0
2012-10-15 12:30:00,46.15,46.22,46.13,46.14,60700.0,30.2402,30.2861,30.2271,30.2337,60700.0
2012-10-15 13:00:00,46.13,46.21,46.13,46.15,131900.0,30.2271,30.2795,30.2271,30.2402,131900.0
2012-10-15 13:30:00,46.14,46.16,46.11,46.14,19700.0,30.2337,30.2468,30.214,30.2337,19700.0
2012-10-15 14:00:00,46.13,46.16,46.11,46.11,31000.0,30.2271,30.2468,30.214,30.214,31000.0
2012-10-15 14:30:00,46.12,46.12,46.02,46.07,48700.0,30.2206,30.2206,30.155,30.1878,48700.0
2012-10-15 15:00:00,46.07,46.18,46.05,46.18,41000.0,30.1878,30.2599,30.1747,30.2599,41000.0
2012-10-15 15:30:00,46.17,46.27,46.16,46.23,285300.0,30.2533,30.3189,30.2468,30.2927,285300.0
2012-10-16 09:30:00,46.79,46.99,46.75,46.98,125600.0,30.6596,30.7906,30.6334,30.7841,125600.0
2012-10-16 10:00:00,46.97,46.98,46.8,46.88,82300.0,30.7775,30.7841,30.6661,30.7186,82300.0
2012-10-16 10:30:00,46.89,46.93,46.74,46.83,75300.0,30.7251,30.7513,30.6268,30.6858,75300.0
2012-10-16 11:00:00,46.82,46.93,46.78,46.93,80100.0,30.6793,30.7513,30.653,30.7513,80100.0
2012-10-16 11:30:00,46.94,46.98,46.86,46.92,96300.0,30.7579,30.7841,30.7055,30.7448,96300.0
2012-10-16 12:00:00,46.91,47.0,46.91,46.99,71500.0,30.7382,30.7972,30.7382,30.7906,71500.0
2012-10-16 12:30:00,47.01,47.02,46.99,46.99,12200.0,30.8038,30.8103,30.7906,30.7906,12200.0
2012-10-16 13:00:00,46.99,47.06,46.99,47.06,15600.0,30.7906,30.8365,30.7906,30.8365,15600.0
2012-10-16 13:30:00,47.06,47.07,47.03,47.04,39100.0,30.8365,30.8431,30.8169,30.8234,39100.0
2012-10-16 14:00:00,47.04,47.04,46.97,46.99,27400.0,30.8234,30.8234,30.7775,30.7906,27400.0
2012-10-16 14:30:00,47.0,47.03,46.99,47.0,60200.0,30.7972,30.8169,30.7906,30.7972,60200.0
2012-10-16 15:00:00,46.99,47.03,46.97,47.03,44800.0,30.7906,30.8169,30.7775,30.8169,44800.0
2012-10-16 15:30:00,47.03,47.11,47.01,47.07,329700.0,30.8169,30.8693,30.8038,30.8431,329700.0
2012-10-17 09:30:00,47.3,47.4,47.2,47.39,110800.0,30.9938,31.0593,30.9283,31.0528,110800.0
2012-10-17 10:00:00,47.37,47.46,47.36,47.41,104900.0,31.0396,31.0986,31.0331,31.0659,104900.0
2012-10-17 10:30:00,47.42,47.49,47.38,47.44,57900.0,31.0724,31.1183,31.0462,31.0855,57900.0
2012-10-17 11:00:00,47.44,47.52,47.37,47.5,119800.0,31.0855,31.1379,31.0396,31.1248,119800.0
2012-10-17 11:30:00,47.49,47.55,47.45,47.51,82200.0,31.1183,31.1576,31.0921,31.1314,82200.0
2012-10-17 12:00:00,47.5,47.56,47.49,47.53,66500.0,31.1248,31.1641,31.1183,31.1445,66500.0
2012-10-17 12:30:00,47.52,47.53,47.46,47.47,46800.0,31.1379,31.1445,31.0986,31.1052,46800.0
2012-10-17 13:00:00,47.47,47.5,47.46,47.47,18500.0,31.1052,31.1248,31.0986,31.1052,18500.0
2012-10-17 13:30:00,47.48,47.48,47.37,47.43,32000.0,31.1117,31.1117,31.0396,31.079,32000.0
2012-10-17 14:00:00,47.43,47.5,47.42,47.47,38400.0,31.079,31.1248,31.0724,31.1052,38400.0
2012-10-17 14:30:00,47.48,47.51,47.46,47.49,49300.0,31.1117,31.1314,31.0986,31.1183,49300.0
2012-10-17 15:00:00,47.5,47.54,47.49,47.51,51400.0,31.1248,31.151,31.1183,31.1314,51400.0
2012-10-17 15:30:00,47.52,47.53,47.48,47.51,218000.0,31.1379,31.1445,31.1117,31.1314,218000.0
2012-10-18 09:30:00,47.29,47.38,47.25,47.37,57200.0,30.9872,31.0462,30.961,31.0396,57200.0
2012-10-18 10:00:00,47.38,47.44,47.26,47.33,124300.0,31.0462,31.0855,30.9676,31.0134,124300.0
2012-10-18 10:30:00,47.34,47.45,47.31,47.45,41900.0,31.02,31.0921,31.0003,31.0921,41900.0
2012-10-18 11:00:00,47.45,47.56,47.45,47.5,34400.0,31.0921,31.1641,31.0921,31.1248,34400.0
2012-10-18 11:30:00,47.49,47.56,47.45,47.55,69600.0,31.1183,31.1641,31.0921,31.1576,69600.0
2012-10-18 12:00:00,47.55,47.58,47.51,47.55,45300.0,31.1576,31.1773,31.1314,31.1576,45300.0
2012-10-18 12:30:00,47.56,47.56,47.44,47.47,52900.0,31.1641,31.1641,31.0855,31.1052,52900.0
2012-10-18 13:00:00,47.48,47.48,47.39,47.46,87900.0,31.1117,31.1117,31.0528,31.0986,87900.0
2012-10-18 13:30:00,47.46,47.46,47.31,47.33,42400.0,31.0986,31.0986,31.0003,31.0134,42400.0
2012-10-18 14:00:00,47.33,47.41,47.26,47.26,32800.0,31.0134,31.0659,30.9676,30.9676,32800.0
2012-10-18 14:30:00,47.27,47.27,47.13,47.18,45500.0,30.9741,30.9741,30.8824,30.9151,45500.0
2012-10-18 15:00:00,47.19,47.22,47.14,47.2,47500.0,30.9217,30.9414,30.8889,30.9283,47500.0
2012-10-18 15:30:00,47.21,47.28,47.2,47.21,157200.0,30.9348,30.9807,30.9283,30.9348,157200.0
2012-10-19 09:30:00,47.1,47.1,46.92,47.02,85600.0,30.8627,30.8627,30.7448,30.8103,85600.0
2012-10-19 10:00:00,47.02,47.03,46.83,46.94,58200.0,30.8103,30.8169,30.6858,30.7579,58200.0
2012-10-19 10:30:00,46.92,46.96,46.9,46.93,22700.0,30.7448,30.771,30.7317,30.7513,22700.0
2012-10-19 11:00:00,46.94,46.95,46.77,46.8,59000.0,30.7579,30.7644,30.6465,30.6661,59000.0
2012-10-19 11:30:00,46.79,46.86,46.73,46.79,38500.0,30.6596,30.7055,30.6203,30.6596,38500.0
2012-10-19 12:00:00,46.79,46.82,46.7,46.74,75400.0,30.6596,30.6793,30.6006,30.6268,75400.0
2012-10-19 12:30:00,46.76,46.81,46.74,46.77,11500.0,30.6399,30.6727,30.6268,30.6465,11500.0
2012-10-19 13:00:00,46.75,46.8,46.73,46.77,16800.0,30.6334,30.6661,30.6203,30.6465,16800.0
2012-10-19 13:30:00,46.76,46.76,46.61,46.65,73200.0,30.6399,30.6399,30.5416,30.5679,73200.0
2012-10-19 14:00:00,46.67,46.72,46.56,46.59,33600.0,30.581,30.6137,30.5089,30.5285,33600.0
2012-10-19 14:30:00,46.61,46.65,46.55,46.64,59500.0,30.5416,30.5679,30.5023,30.5613,59500.0
2012-10-19 15:00:00,46.64,46.7,46.57,46.66,58400.0,30.5613,30.6006,30.5154,30.5744,58400.0
2012-10-19 15:30:00,46.65,46.68,46.57,46.6,293200.0,30.5679,30.5875,30.5154,30.5351,293200.0
2012-10-22 09:30:00,46.86,46.96,46.78,46.82,72200.0,30.7055,30.771,30.653,30.6793,72200.0
2012-10-22 10:00:00,46.82,46.92,46.76,46.85,58500.0,30.6793,30.7448,30.6399,30.6989,58500.0
2012-10-22 10:30:00,46.86,46.86,46.7,46.77,112300.0,30.7055,30.7055,30.6006,30.6465,112300.0
2012-10-22 11:00:00,46.76,46.79,46.65,46.72,46800.0,30.6399,30.6596,30.5679,30.6137,46800.0
2012-10-22 11:30:00,46.72,46.86,46.71,46.79,114700.0,30.6137,30.7055,30.6072,30.6596,114700.0
2012-10-22 12:00:00,46.78,46.81,46.74,46.77,24400.0,30.653,30.6727,30.6268,30.6465,24400.0
2012-10-22 12:30:00,46.76,46.78,46.72,46.75,21200.0,30.6399,30.653,30.6137,30.6334,21200.0
2012-10-22 13:00:00,46.75,46.77,46.6,46.62,62300.0,30.6334,30.6465,30.5351,30.5482,62300.0
2012-10-22 13:30:00,46.62,46.66,46.54,46.63,56500.0,30.5482,30.5744,30.4958,30.5548,56500.0
2012-10-22 14:00:00,46.62,46.7,46.6,46.65,73000.0,30.5482,30.6006,30.5351,30.5679,73000.0
2012-10-22 14:30:00,46.64,46.68,46.59,46.62,24200.0,30.5613,30.5875,30.5285,30.5482,24200.0
2012-10-22 15:00:00,46.62,46.73,46.58,46.73,57100.0,30.5482,30.6203,30.522,30.6203,57100.0
2012-10-22 15:30:00,46.72,46.88,46.68,46.87,147100.0,30.6137,30.7186,30.5875,30.712,147100.0
2012-10-23 09:30:00,45.81,45.84,45.62,45.71,149900.0,30.0174,30.0371,29.8929,29.9519,149900.0
2012-10-23 10:00:00,45.71,45.76,45.59,45.62,69000.0,29.9519,29.9847,29.8733,29.8929,69000.0
2012-10-23 10:30:00,45.62,45.64,45.48,45.62,102400.0,29.8929,29.906,29.8012,29.8929,102400.0
2012-10-23 11:00:00,45.62,45.65,45.56,45.61,105100.0,29.8929,29.9126,29.8536,29.8864,105100.0
2012-10-23 11:30:00,45.61,45.68,45.54,45.68,122800.0,29.8864,29.9323,29.8405,29.9323,122800.0
2012-10-23 12:00:00,45.69,45.77,45.65,45.7,109400.0,29.9388,29.9912,29.9126,29.9454,109400.0
2012-10-23 12:30:00,45.71,45.79,45.7,45.76,99100.0,29.9519,30.0043,29.9454,29.9847,99100.0
2012-10-23 13:00:00,45.75,45.82,45.73,45.75,59500.0,29.9781,30.024,29.965,29.9781,59500.0
2012-10-23 13:30:00,45.75,45.77,45.66,45.73,43600.0,29.9781,29.9912,29.9192,29.965,43600.0
2012-10-23 14:00:00,45.73,45.78,45.63,45.69,56600.0,29.965,29.9978,29.8995,29.9388,56600.0
2012-10-23 14:30:00,45.69,45.79,45.65,45.76,47800.0,29.9388,30.0043,29.9126,29.9847,47800.0
2012-10-23 15:00:00,45.76,45.83,45.74,45.74,50800.0,29.9847,30.0305,29.9716,29.9716,50800.0
2012-10-23 15:30:00,45.74,45.76,45.68,45.74,683200.0,29.9716,29.9847,29.9323,29.9716,683200.0
2012-10-24 09:30:00,45.96,46.03,45.85,45.91,117000.0,30.1157,30.1616,30.0437,30.083,117000.0
2012-10-24 10:00:00,45.91,45.92,45.78,45.8,36900.0,30.083,30.0895,29.9978,30.0109,36900.0
2012-10-24 10:30:00,45.81,45.9,45.77,45.87,33200.0,30.0174,30.0764,29.9912,30.0568,33200.0
2012-10-24 11:00:00,45.88,45.92,45.81,45.9,58300.0,30.0633,30.0895,30.0174,30.0764,58300.0
2012-10-24 11:30:00,45.9,45.9,45.72,45.72,40100.0,30.0764,30.0764,29.9585,29.9585,40100.0
2012-10-24 12:00:00,45.74,45.76,45.71,45.75,21000.0,29.9716,29.9847,29.9519,29.9781,21000.0
2012-10-24 12:30:00,45.75,45.83,45.75,45.82,44600.0,29.9781,30.0305,29.9781,30.024,44600.0
2012-10-24 13:00:00,45.83,45.85,45.77,45.83,25200.0,30.0305,30.0437,29.9912,30.0305,25200.0
2012-10-24 13:30:00,45.82,45.85,45.8,45.84,19300.0,30.024,30.0437,30.0109,30.0371,19300.0
2012-10-24 14:00:00,45.84,45.91,45.72,45.88,48500.0,30.0371,30.083,29.9585,30.0633,48500.0
2012-10-24 14:30:00,45.87,45.9,45.78,45.84,57700.0,30.0568,30.0764,29.9978,30.0371,57700.0
2012-10-24 15:00:00,45.83,45.87,45.74,45.78,43100.0,30.0305,30.0568,29.9716,29.9978,43100.0
2012-10-24 15:30:00,45.78,45.8,45.72,45.73,91300.0,29.9978,30.0109,29.9585,29.965,91300.0
2012-10-25 09:30:00,46.26,46.33,46.16,46.22,60200.0,30.3123,30.3582,30.2468,30.2861,60200.0
2012-10-25 10:00:00,46.21,46.25,46.12,46.14,43700.0,30.2795,30.3058,30.2206,30.2337,43700.0
2012-10-25 10:30:00,46.14,46.14,45.96,46.04,27600.0,30.2337,30.2337,30.1157,30.1682,27600.0
2012-10-25 11:00:00,46.02,46.04,45.84,45.87,109200.0,30.155,30.1682,30.0371,30.0568,109200.0
2012-10-25 11:30:00,45.88,45.93,45.78,45.87,44300.0,30.0633,30.0961,29.9978,30.0568,44300.0
2012-10-25 12:00:00,45.87,45.88,45.82,45.86,15800.0,30.0568,30.0633,30.024,30.0502,15800.0
2012-10-25 12:30:00,45.84,45.95,45.81,45.95,32000.0,30.0371,30.1092,30.0174,30.1092,32000.0
2012-10-25 13:00:00,45.95,45.99,45.89,45.97,36000.0,30.1092,30.1354,30.0699,30.1223,36000.0
2012-10-25 13:30:00,45.96,45.97,45.88,45.91,43600.0,30.1157,30.1223,30.0633,30.083,43600.0
2012-10-25 14:00:00,45.92,45.92,45.84,45.88,18100.0,30.0895,30.0895,30.0371,30.0633,18100.0
2012-10-25 14:30:00,45.9,45.93,45.89,45.89,45300.0,30.0764,30.0961,30.0699,30.0699,45300.0
2012-10-25 15:00:00,45.9,45.92,45.84,45.88,28300.0,30.0764,30.0895,30.0371,30.0633,28300.0
2012-10-25 15:30:00,45.88,45.95,45.86,45.94,152900.0,30.0633,30.1092,30.0502,30.1026,152900.0
2012-10-26 09:30:00,45.94,46.1,45.91,45.92,503900.0,30.1026,30.2075,30.083,30.0895,503900.0
2012-10-26 10:00:00,45.92,46.14,45.86,45.96,492300.0,30.0895,30.2337,30.0502,30.1157,492300.0
2012-10-26 10:30:00,45.93,46.03,45.82,45.87,570300.0,30.0961,30.1616,30.024,30.0568,570300.0
2012-10-26 11:00:00,45.87,46.0,45.87,45.98,404400.0,30.0568,30.1419,30.0568,30.1288,404400.0
2012-10-26 11:30:00,45.99,46.03,45.88,45.91,156600.0,30.1354,30.1616,30.0633,30.083,156600.0
2012-10-26 12:00:00,45.9,45.9,45.8,45.88,70200.0,30.0764,30.0764,30.0109,30.0633,70200.0
2012-10-26 12:30:00,45.87,45.92,45.81,45.89,27300.0,30.0568,30.0895,30.0174,30.0699,27300.0
2012-10-26 13:00:00,45.89,45.92,45.83,45.89,22700.0,30.0699,30.0895,30.0305,30.0699,22700.0
2012-10-26 13:30:00,45.88,46.03,45.88,45.98,28300.0,30.0633,30.1616,30.0633,30.1288,28300.0
2012-10-26 14:00:00,45.98,46.01,45.94,46.0,69300.0,30.1288,30.1485,30.1026,30.1419,69300.0
2012-10-26 14:30:00,45.99,46.06,45.98,46.01,45100.0,30.1354,30.1813,30.1288,30.1485,45100.0
2012-10-26 15:00:00,46.0,46.09,46.0,46.07,49300.0,30.1419,30.2009,30.1419,30.1878,49300.0
2012-10-26 15:30:00,46.09,46.11,45.99,46.0,215800.0,30.2009,30.214,30.1354,30.1419,215800.0
2012-10-31 09:30:00,46.43,46.43,46.31,46.34,54100.0,30.4237,30.4237,30.3451,30.3647,54100.0
2012-10-31 10:00:00,46.33,46.4,46.2,46.27,97800.0,30.3582,30.404,30.273,30.3189,97800.0
2012-10-31 10:30:00,46.26,46.27,46.12,46.17,109400.0,30.3123,30.3189,30.2206,30.2533,109400.0
2012-10-31 11:00:00,46.16,46.21,46.07,46.18,57100.0,30.2468,30.2795,30.1878,30.2599,57100.0
2012-10-31 11:30:00,46.2,46.25,46.11,46.13,46300.0,30.273,30.3058,30.214,30.2271,46300.0
2012-10-31 12:00:00,46.11,46.18,45.96,45.97,108900.0,30.214,30.2599,30.1157,30.1223,108900.0
2012-10-31 12:30:00,45.96,45.98,45.87,45.98,60200.0,30.1157,30.1288,30.0568,30.1288,60200.0
2012-10-31 13:00:00,46.0,46.04,45.97,46.02,32400.0,30.1419,30.1682,30.1223,30.155,32400.0
2012-10-31 13:30:00,46.01,46.04,45.98,46.03,64500.0,30.1485,30.1682,30.1288,30.1616,64500.0
2012-10-31 14:00:00,46.03,46.09,46.03,46.06,47900.0,30.1616,30.2009,30.1616,30.1813,47900.0
2012-10-31 14:30:00,46.06,46.07,46.02,46.02,44200.0,30.1813,30.1878,30.155,30.155,44200.0
2012-10-31 15:00:00,46.02,46.15,46.0,46.15,243400.0,30.155,30.2402,30.1419,30.2402,243400.0
2012-10-31 15:30:00,46.14,46.15,46.05,46.05,248100.0,30.2337,30.2402,30.1747,30.1747,248100.0
2012-11-01 09:30:00,46.4,46.49,46.33,46.48,119600.0,30.404,30.463,30.3582,30.4565,119600.0
2012-11-01 10:00:00,46.49,46.58,46.47,46.5,94600.0,30.463,30.522,30.4499,30.4696,94600.0
2012-11-01 10:30:00,46.5,46.68,46.5,46.58,46200.0,30.4696,30.5875,30.4696,30.522,46200.0
2012-11-01 11:00:00,46.57,46.61,46.46,46.49,68700.0,30.5154,30.5416,30.4434,30.463,68700.0
2012-11-01 11:30:00,46.49,46.57,46.46,46.46,104900.0,30.463,30.5154,30.4434,30.4434,104900.0
2012-11-01 12:00:00,46.46,46.5,46.43,46.5,125200.0,30.4434,30.4696,30.4237,30.4696,125200.0
2012-11-01 12:30:00,46.5,46.52,46.43,46.44,32700.0,30.4696,30.4827,30.4237,30.4303,32700.0
2012-11-01 13:00:00,46.43,46.46,46.4,46.44,25300.0,30.4237,30.4434,30.404,30.4303,25300.0
2012-11-01 13:30:00,46.44,46.5,46.43,46.46,14400.0,30.4303,30.4696,30.4237,30.4434,14400.0
2012-11-01 14:00:00,46.46,46.51,46.42,46.49,39700.0,30.4434,30.4761,30.4172,30.463,39700.0
2012-11-01 14:30:00,46.49,46.54,46.48,46.52,44000.0,30.463,30.4958,30.4565,30.4827,44000.0
2012-11-01 15:00:00,46.53,46.54,46.49,46.51,53700.0,30.4892,30.4958,30.463,30.4761,53700.0
2012-11-01 15:30:00,46.5,46.6,46.48,46.56,342300.0,30.4696,30.5351,30.4565,30.5089,342300.0
2012-11-02 09:30:00,46.54,46.54,46.33,46.4,47000.0,30.4958,30.4958,30.3582,30.404,47000.0
2012-11-02 10:00:00,46.37,46.4,46.25,46.31,55900.0,30.3844,30.404,30.3058,30.3451,55900.0
2012-11-02 10:30:00,46.32,46.39,46.24,46.34,243800.0,30.3516,30.3975,30.2992,30.3647,243800.0
2012-11-02 11:00:00,46.32,46.35,46.27,46.33,64300.0,30.3516,30.3713,30.3189,30.3582,64300.0
2012-11-02 11:30:00,46.32,46.36,46.29,46.36,24600.0,30.3516,30.3778,30.332,30.3778,24600.0
2012-11-02 12:00:00,46.36,46.37,46.3,46.33,53900.0,30.3778,30.3844,30.3385,30.3582,53900.0
2012-11-02 12:30:00,46.33,46.39,46.33,46.36,28300.0,30.3582,30.3975,30.3582,30.3778,28300.0
2012-11-02 13:00:00,46.38,46.38,46.33,46.33,118500.0,30.3909,30.3909,30.3582,30.3582,118500.0
2012-11-02 13:30:00,46.34,46.36,46.25,46.25,60900.0,30.3647,30.3778,30.3058,30.3058,60900.0
2012-11-02 14:00:00,46.27,46.29,46.21,46.29,54300.0,30.3189,30.332,30.2795,30.332,54300.0
2012-11-02 14:30:00,46.28,46.29,46.1,46.16,107900.0,30.3254,30.332,30.2075,30.2468,107900.0
2012-11-02 15:00:00,46.17,46.22,46.14,46.18,38600.0,30.2533,30.2861,30.2337,30.2599,38600.0
2012-11-02 15:30:00,46.17,46.17,46.07,46.09,294200.0,30.2533,30.2533,30.1878,30.2009,294200.0
2012-11-05 09:30:00,45.9,45.95,45.83,45.84,168300.0,30.0764,30.1092,30.0305,30.0371,168300.0
2012-11-05 10:00:00,45.85,45.9,45.79,45.82,149000.0,30.0437,30.0764,30.0043,30.024,149000.0
2012-11-05 10:30:00,45.82,45.93,45.81,45.89,129800.0,30.024,30.0961,30.0174,30.0699,129800.0
2012-11-05 11:00:00,45.89,45.94,45.87,45.89,109100.0,30.0699,30.1026,30.0568,30.0699,109100.0
2012-11-05 11:30:00,45.89,45.92,45.86,45.9,91600.0,30.0699,30.0895,30.0502,30.0764,91600.0
2012-11-05 12:00:00,45.9,45.91,45.85,45.85,53400.0,30.0764,30.083,30.0437,30.0437,53400.0
2012-11-05 12:30:00,45.84,45.84,45.77,45.79,63600.0,30.0371,30.0371,29.9912,30.0043,63600.0
2012-11-05 13:00:00,45.8,45.83,45.78,45.81,34700.0,30.0109,30.0305,29.9978,30.0174,34700.0
2012-11-05 13:30:00,45.82,45.85,45.8,45.85,38700.0,30.024,30.0437,30.0109,30.0437,38700.0
2012-11-05 14:00:00,45.85,45.9,45.85,45.89,69800.0,30.0437,30.0764,30.0437,30.0699,69800.0
2012-11-05 14:30:00,45.9,45.91,45.86,45.89,29400.0,30.0764,30.083,30.0502,30.0699,29400.0
2012-11-05 15:00:00,45.88,45.91,45.88,45.9,43900.0,30.0633,30.083,30.0633,30.0764,43900.0
2012-11-05 15:30:00,45.9,46.0,45.88,45.91,194100.0,30.0764,30.1419,30.0633,30.083,194100.0
2012-11-06 09:30:00,46.11,46.19,46.08,46.17,53300.0,30.214,30.2664,30.1944,30.2533,53300.0
2012-11-06 10:00:00,46.17,46.18,46.13,46.15,15600.0,30.2533,30.2599,30.2271,30.2402,15600.0
2012-11-06 10:30:00,46.16,46.23,46.12,46.16,36200.0,30.2468,30.2927,30.2206,30.2468,36200.0
2012-11-06 11:00:00,46.17,46.22,46.15,46.19,19600.0,30.2533,30.2861,30.2402,30.2664,19600.0
2012-11-06 11:30:00,46.2,46.43,46.19,46.36,53900.0,30.273,30.4237,30.2664,30.3778,53900.0
2012-11-06 12:00:00,46.36,46.47,46.36,46.39,87000.0,30.3778,30.4499,30.3778,30.3975,87000.0
2012-11-06 12:30:00,46.38,46.4,46.33,46.37,35600.0,30.3909,30.404,30.3582,30.3844,35600.0
2012-11-06 13:00:00,46.37,46.44,46.37,46.42,34400.0,30.3844,30.4303,30.3844,30.4172,34400.0
2012-11-06 13:30:00,46.4,46.46,46.4,46.4,17800.0,30.404,30.4434,30.404,30.404,17800.0
2012-11-06 14:00:00,46.43,46.45,46.41,46.44,11100.0,30.4237,30.4368,30.4106,30.4303,11100.0
2012-11-06 14:30:00,46.45,46.48,46.38,46.4,19100.0,30.4368,30.4565,30.3909,30.404,19100.0
2012-11-06 15:00:00,46.4,46.41,46.37,46.37,26600.0,30.404,30.4106,30.3844,30.3844,26600.0
2012-11-06 15:30:00,46.38,46.45,46.36,46.41,304200.0,30.3909,30.4368,30.3778,30.4106,304200.0
2012-11-07 09:30:00,45.81,45.81,45.61,45.69,107600.0,30.0174,30.0174,29.8864,29.9388,107600.0
2012-11-07 10:00:00,45.67,45.68,45.43,45.52,72000.0,29.9257,29.9323,29.7684,29.8274,72000.0
2012-11-07 10:30:00,45.51,45.6,45.46,45.46,60000.0,29.8209,29.8798,29.7881,29.7881,60000.0
2012-11-07 11:00:00,45.46,45.62,45.37,45.38,265400.0,29.7881,29.8929,29.7291,29.7357,265400.0
2012-11-07 11:30:00,45.4,45.56,45.37,45.54,125000.0,29.7488,29.8536,29.7291,29.8405,125000.0
2012-11-07 12:00:00,45.54,45.6,45.51,45.59,25400.0,29.8405,29.8798,29.8209,29.8733,25400.0
2012-11-07 12:30:00,45.58,45.64,45.55,45.6,30900.0,29.8667,29.906,29.8471,29.8798,30900.0
2012-11-07 13:00:00,45.59,45.7,45.58,45.62,40800.0,29.8733,29.9454,29.8667,29.8929,40800.0
2012-11-07 13:30:00,45.63,45.69,45.62,45.63,38500.0,29.8995,29.9388,29.8929,29.8995,38500.0
2012-11-07 14:00:00,45.65,45.7,45.64,45.68,31000.0,29.9126,29.9454,29.906,29.9323,31000.0
2012-11-07 14:30:00,45.67,45.71,45.61,45.7,40900.0,29.9257,29.9519,29.8864,29.9454,40900.0
2012-11-07 15:00:00,45.71,45.77,45.66,45.76,117300.0,29.9519,29.9912,29.9192,29.9847,117300.0
2012-11-07 15:30:00,45.76,45.76,45.59,45.61,399500.0,29.9847,29.9847,29.8733,29.8864,399500.0
2012-11-08 09:30:00,45.4,45.61,45.4,45.52,117100.0,29.7488,29.8864,29.7488,29.8274,117100.0
2012-11-08 10:00:00,45.51,45.53,45.29,45.32,91400.0,29.8209,29.834,29.6767,29.6964,91400.0
2012-11-08 10:30:00,45.31,45.38,45.15,45.26,304600.0,29.6898,29.7357,29.585,29.657,304600.0
2012-11-08 11:00:00,45.27,45.36,45.24,45.36,435500.0,29.6636,29.7226,29.6439,29.7226,435500.0
2012-11-08 11:30:00,45.33,45.35,45.26,45.34,248300.0,29.7029,29.716,29.657,29.7095,248300.0
2012-11-08 12:00:00,45.33,45.33,45.26,45.3,263400.0,29.7029,29.7029,29.657,29.6833,263400.0
2012-11-08 12:30:00,45.3,45.31,45.23,45.29,236600.0,29.6833,29.6898,29.6374,29.6767,236600.0
2012-11-08 13:00:00,45.29,45.3,45.15,45.19,227100.0,29.6767,29.6833,29.585,29.6112,227100.0
2012-11-08 13:30:00,45.19,45.36,45.16,45.36,25800.0,29.6112,29.7226,29.5915,29.7226,25800.0
2012-11-08 14:00:00,45.33,45.33,45.25,45.27,32400.0,29.7029,29.7029,29.6505,29.6636,32400.0
2012-11-08 14:30:00,45.27,45.32,45.23,45.29,29800.0,29.6636,29.6964,29.6374,29.6767,29800.0
2012-11-08 15:00:00,45.29,45.34,45.28,45.29,77700.0,29.6767,29.7095,29.6702,29.6767,77700.0
2012-11-08 15:30:00,45.29,45.3,45.1,45.1,644800.0,29.6767,29.6833,29.5522,29.5522,644800.0
2012-11-09 09:30:00,44.85,45.0,44.81,44.98,160000.0,29.3884,29.4867,29.3622,29.4736,160000.0
2012-11-09 10:00:00,44.96,45.19,44.96,45.14,60300.0,29.4605,29.6112,29.4605,29.5784,60300.0
2012-11-09 10:30:00,45.13,45.2,45.08,45.15,75900.0,29.5719,29.6177,29.5391,29.585,75900.0
2012-11-09 11:00:00,45.13,45.27,45.13,45.2,95200.0,29.5719,29.6636,29.5719,29.6177,95200.0
2012-11-09 11:30:00,45.2,45.22,45.12,45.16,374000.0,29.6177,29.6308,29.5653,29.5915,374000.0
2012-11-09 12:00:00,45.17,45.31,45.17,45.3,203500.0,29.5981,29.6898,29.5981,29.6833,203500.0
2012-11-09 12:30:00,45.3,45.3,45.24,45.24,98300.0,29.6833,29.6833,29.6439,29.6439,98300.0
2012-11-09 13:00:00,45.25,45.28,45.06,45.06,88000.0,29.6505,29.6702,29.526,29.526,88000.0
2012-11-09 13:30:00,45.07,45.15,45.01,45.15,129400.0,29.5325,29.585,29.4932,29.585,129400.0
2012-11-09 14:00:00,45.13,45.17,45.05,45.15,69800.0,29.5719,29.5981,29.5194,29.585,69800.0
2012-11-09 14:30:00,45.15,45.24,45.1,45.12,167100.0,29.585,29.6439,29.5522,29.5653,167100.0
2012-11-09 15:00:00,45.12,45.14,45.08,45.12,489400.0,29.5653,29.5784,29.5391,29.5653,489400.0
2012-11-09 15:30:00,45.13,45.14,45.04,45.07,221900.0,29.5719,29.5784,29.5129,29.5325,221900.0
2012-11-12 09:30:00,45.18,45.24,45.13,45.19,481600.0,29.6046,29.6439,29.5719,29.6112,481600.0
2012-11-12 10:00:00,45.18,45.19,45.09,45.13,36300.0,29.6046,29.6112,29.5457,29.5719,36300.0
2012-11-12 10:30:00,45.13,45.2,45.08,45.09,125900.0,29.5719,29.6177,29.5391,29.5457,125900.0
2012-11-12 11:00:00,45.09,45.11,45.04,45.09,74000.0,29.5457,29.5588,29.5129,29.5457,74000.0
2012-11-12 11:30:00,45.09,45.09,45.04,45.06,57900.0,29.5457,29.5457,29.5129,29.526,57900.0
2012-11-12 12:00:00,45.06,45.12,45.05,45.11,41300.0,29.526,29.5653,29.5194,29.5588,41300.0
2012-11-12 12:30:00,45.12,45.18,45.12,45.18,28700.0,29.5653,29.6046,29.5653,29.6046,28700.0
2012-11-12 13:00:00,45.18,45.26,45.18,45.23,40600.0,29.6046,29.657,29.6046,29.6374,40600.0
2012-11-12 13:30:00,45.23,45.23,45.18,45.2,13900.0,29.6374,29.6374,29.6046,29.6177,13900.0
2012-11-12 14:00:00,45.19,45.21,45.17,45.19,16800.0,29.6112,29.6243,29.5981,29.6112,16800.0
2012-11-12 14:30:00,45.19,45.19,45.12,45.18,21100.0,29.6112,29.6112,29.5653,29.6046,21100.0
2012-11-12 15:00:00,45.17,45.2,45.13,45.16,25900.0,29.5981,29.6177,29.5719,29.5915,25900.0
2012-11-12 15:30:00,45.17,45.2,45.1,45.13,106200.0,29.5981,29.6177,29.5522,29.5719,106200.0
2012-11-13 09:30:00,44.69,44.93,44.62,44.9,93100.0,29.2836,29.4408,29.2377,29.4212,93100.0
2012-11-13 10:00:00,44.9,45.02,44.84,44.99,40200.0,29.4212,29.4998,29.3818,29.4801,40200.0
2012-11-13 10:30:00,44.97,45.2,44.96,45.19,100100.0,29.467,29.6177,29.4605,29.6112,100100.0
2012-11-13 11:00:00,45.2,45.29,45.19,45.27,41400.0,29.6177,29.6767,29.6112,29.6636,41400.0
2012-11-13 11:30:00,45.27,45.29,45.19,45.23,68700.0,29.6636,29.6767,29.6112,29.6374,68700.0
2012-11-13 12:00:00,45.23,45.23,45.15,45.16,165000.0,29.6374,29.6374,29.585,29.5915,165000.0
2012-11-13 12:30:00,45.16,45.16,45.11,45.12,52100.0,29.5915,29.5915,29.5588,29.5653,52100.0
2012-11-13 13:00:00,45.11,45.18,45.1,45.14,59000.0,29.5588,29.6046,29.5522,29.5784,59000.0
2012-11-13 13:30:00,45.14,45.16,45.1,45.15,51100.0,29.5784,29.5915,29.5522,29.585,51100.0
2012-11-13 14:00:00,45.16,45.18,45.14,45.15,44700.0,29.5915,29.6046,29.5784,29.585,44700.0
2012-11-13 14:30:00,45.17,45.17,45.08,45.1,56800.0,29.5981,29.5981,29.5391,29.5522,56800.0
2012-11-13 15:00:00,45.1,45.11,44.95,44.99,63400.0,29.5522,29.5588,29.4539,29.4801,63400.0
2012-11-13 15:30:00,44.98,45.02,44.9,44.91,177000.0,29.4736,29.4998,29.4212,29.4277,177000.0
2012-11-14 09:30:00,45.15,45.2,45.08,45.13,83600.0,29.585,29.6177,29.5391,29.5719,83600.0
2012-11-14 10:00:00,45.14,45.21,45.01,45.01,180900.0,29.5784,29.6243,29.4932,29.4932,180900.0
2012-11-14 10:30:00,44.99,45.01,44.82,44.85,120700.0,29.4801,29.4932,29.3687,29.3884,120700.0
2012-11-14 11:00:00,44.85,45.01,44.83,45.0,67900.0,29.3884,29.4932,29.3753,29.4867,67900.0
2012-11-14 11:30:00,44.99,45.01,44.85,44.94,136000.0,29.4801,29.4932,29.3884,29.4474,136000.0
2012-11-14 12:00:00,44.95,44.95,44.83,44.89,45000.0,29.4539,29.4539,29.3753,29.4146,45000.0
2012-11-14 12:30:00,44.88,44.89,44.84,44.84,22000.0,29.4081,29.4146,29.3818,29.3818,22000.0
2012-11-14 13:00:00,44.85,44.93,44.82,44.88,27000.0,29.3884,29.4408,29.3687,29.4081,27000.0
2012-11-14 13:30:00,44.86,44.94,44.84,44.89,27700.0,29.3949,29.4474,29.3818,29.4146,27700.0
2012-11-14 14:00:00,44.9,45.02,44.78,44.87,42100.0,29.4212,29.4998,29.3425,29.4015,42100.0
2012-11-14 14:30:00,44.86,44.86,44.77,44.79,27200.0,29.3949,29.3949,29.336,29.3491,27200.0
2012-11-14 15:00:00,44.79,44.8,44.58,44.66,90800.0,29.3491,29.3556,29.2115,29.2639,90800.0
2012-11-14 15:30:00,44.63,44.66,44.41,44.48,416300.0,29.2442,29.2639,29.1001,29.1459,416300.0
2012-11-15 09:30:00,44.72,44.83,44.61,44.64,120900.0,29.3032,29.3753,29.2311,29.2508,120900.0
2012-11-15 10:00:00,44.61,44.82,44.59,44.75,209900.0,29.2311,29.3687,29.218,29.3229,209900.0
2012-11-15 10:30:00,44.73,44.77,44.67,44.7,69100.0,29.3098,29.336,29.2704,29.2901,69100.0
2012-11-15 11:00:00,44.69,44.72,44.6,44.62,92800.0,29.2836,29.3032,29.2246,29.2377,92800.0
2012-11-15 11:30:00,44.59,44.63,44.46,44.49,51800.0,29.218,29.2442,29.1328,29.1525,51800.0
2012-11-15 12:00:00,44.49,44.51,44.42,44.44,29000.0,29.1525,29.1656,29.1066,29.1197,29000.0
2012-11-15 12:30:00,44.44,44.54,44.42,44.44,52300.0,29.1197,29.1853,29.1066,29.1197,52300.0
2012-11-15 13:00:00,44.44,44.52,44.4,44.51,30000.0,29.1197,29.1722,29.0935,29.1656,30000.0
2012-11-15 13:30:00,44.53,44.62,44.51,44.56,50700.0,29.1787,29.2377,29.1656,29.1984,50700.0
2012-11-15 14:00:00,44.55,44.56,44.48,44.52,22400.0,29.1918,29.1984,29.1459,29.1722,22400.0
2012-11-15 14:30:00,44.5,44.51,44.46,44.49,28000.0,29.1591,29.1656,29.1328,29.1525,28000.0
2012-11-15 15:00:00,44.48,44.48,44.35,44.36,39500.0,29.1459,29.1459,29.0608,29.0673,39500.0
2012-11-15 15:30:00,44.36,44.54,44.35,44.5,114600.0,29.0673,29.1853,29.0608,29.1591,114600.0
2012-11-16 09:30:00,44.37,44.38,44.17,44.22,81000.0,29.0739,29.0804,28.9428,28.9756,81000.0
2012-11-16 10:00:00,44.22,44.22,43.92,44.03,187700.0,28.9756,28.9756,28.779,28.8511,187700.0
2012-11-16 10:30:00,44.05,44.08,43.99,44.02,29500.0,28.8642,28.8838,28.8249,28.8445,29500.0
2012-11-16 11:00:00,44.03,44.12,43.86,43.88,68600.0,28.8511,28.9101,28.7397,28.7528,68600.0
2012-11-16 11:30:00,43.88,44.14,43.84,44.14,261600.0,28.7528,28.9232,28.7266,28.9232,261600.0
2012-11-16 12:00:00,44.15,44.2,44.09,44.15,192200.0,28.9297,28.9625,28.8904,28.9297,192200.0
2012-11-16 12:30:00,44.15,44.26,44.15,44.17,75200.0,28.9297,29.0018,28.9297,28.9428,75200.0
2012-11-16 13:00:00,44.17,44.18,44.09,44.13,206900.0,28.9428,28.9494,28.8904,28.9166,206900.0
2012-11-16 13:30:00,44.13,44.2,44.07,44.19,367000.0,28.9166,28.9625,28.8773,28.9559,367000.0
2012-11-16 14:00:00,44.17,44.19,44.04,44.04,93600.0,28.9428,28.9559,28.8576,28.8576,93600.0
2012-11-16 14:30:00,44.05,44.12,44.0,44.09,663600.0,28.8642,28.9101,28.8314,28.8904,663600.0
2012-11-16 15:00:00,44.1,44.17,44.05,44.15,174500.0,28.8969,28.9428,28.8642,28.9297,174500.0
2012-11-16 15:30:00,44.14,44.27,44.14,44.17,292300.0,28.9232,29.0083,28.9232,28.9428,292300.0
2012-11-19 09:30:00,44.81,45.03,44.78,45.01,265700.0,29.3622,29.5063,29.3425,29.4932,265700.0
2012-11-19 10:00:00,45.01,45.08,44.95,45.01,85900.0,29.4932,29.5391,29.4539,29.4932,85900.0
2012-11-19 10:30:00,45.03,45.21,45.03,45.17,47600.0,29.5063,29.6243,29.5063,29.5981,47600.0
2012-11-19 11:00:00,45.17,45.29,45.14,45.27,60600.0,29.5981,29.6767,29.5784,29.6636,60600.0
2012-11-19 11:30:00,45.28,45.28,45.22,45.24,62000.0,29.6702,29.6702,29.6308,29.6439,62000.0
2012-11-19 12:00:00,45.23,45.29,45.23,45.26,71600.0,29.6374,29.6767,29.6374,29.657,71600.0
2012-11-19 12:30:00,45.26,45.27,45.2,45.21,15100.0,29.657,29.6636,29.6177,29.6243,15100.0
2012-11-19 13:00:00,45.2,45.22,45.16,45.19,19900.0,29.6177,29.6308,29.5915,29.6112,19900.0
2012-11-19 13:30:00,45.2,45.21,45.17,45.19,15600.0,29.6177,29.6243,29.5981,29.6112,15600.0
2012-11-19 14:00:00,45.17,45.21,45.17,45.2,95800.0,29.5981,29.6243,29.5981,29.6177,95800.0
2012-11-19 14:30:00,45.2,45.28,45.19,45.24,65900.0,29.6177,29.6702,29.6112,29.6439,65900.0
2012-11-19 15:00:00,45.24,45.24,45.2,45.23,55500.0,29.6439,29.6439,29.6177,29.6374,55500.0
2012-11-19 15:30:00,45.22,45.31,45.22,45.3,532200.0,29.6308,29.6898,29.6308,29.6833,532200.0
2012-11-20 09:30:00,45.22,45.22,45.08,45.22,95900.0,29.6308,29.6308,29.5391,29.6308,95900.0
2012-11-20 10:00:00,45.22,45.41,45.22,45.39,58000.0,29.6308,29.7553,29.6308,29.7422,58000.0
2012-11-20 10:30:00,45.4,45.44,45.33,45.36,18600.0,29.7488,29.775,29.7029,29.7226,18600.0
2012-11-20 11:00:00,45.35,45.44,45.31,45.42,33700.0,29.716,29.775,29.6898,29.7619,33700.0
2012-11-20 11:30:00,45.42,45.51,45.4,45.49,47100.0,29.7619,29.8209,29.7488,29.8078,47100.0
2012-11-20 12:00:00,45.49,45.5,45.4,45.41,25800.0,29.8078,29.8143,29.7488,29.7553,25800.0
2012-11-20 12:30:00,45.41,45.44,45.38,45.41,27600.0,29.7553,29.775,29.7357,29.7553,27600.0
2012-11-20 13:00:00,45.42,45.42,45.19,45.19,73300.0,29.7619,29.7619,29.6112,29.6112,73300.0
2012-11-20 13:30:00,45.19,45.31,45.19,45.3,32500.0,29.6112,29.6898,29.6112,29.6833,32500.0
2012-11-20 14:00:00,45.31,45.35,45.27,45.34,34700.0,29.6898,29.716,29.6636,29.7095,34700.0
2012-11-20 14:30:00,45.34,45.35,45.27,45.35,53700.0,29.7095,29.716,29.6636,29.716,53700.0
2012-11-20 15:00:00,45.36,45.42,45.35,45.41,98800.0,29.7226,29.7619,29.716,29.7553,98800.0
2012-11-20 15:30:00,45.41,45.46,45.41,45.45,211000.0,29.7553,29.7881,29.7553,29.7815,211000.0
2012-11-21 09:30:00,45.53,45.59,45.5,45.58,186800.0,29.834,29.8733,29.8143,29.8667,186800.0
2012-11-21 10:00:00,45.58,45.58,45.48,45.52,72800.0,29.8667,29.8667,29.8012,29.8274,72800.0
2012-11-21 10:30:00,45.51,45.58,45.51,45.56,28400.0,29.8209,29.8667,29.8209,29.8536,28400.0
2012-11-21 11:00:00,45.57,45.64,45.55,45.58,30000.0,29.8602,29.906,29.8471,29.8667,30000.0
2012-11-21 11:30:00,45.58,45.58,45.49,45.51,139800.0,29.8667,29.8667,29.8078,29.8209,139800.0
2012-11-21 12:00:00,45.52,45.58,45.51,45.58,52100.0,29.8274,29.8667,29.8209,29.8667,52100.0
2012-11-21 12:30:00,45.58,45.62,45.57,45.6,26000.0,29.8667,29.8929,29.8602,29.8798,26000.0
2012-11-21 13:00:00,45.59,45.61,45.58,45.59,31300.0,29.8733,29.8864,29.8667,29.8733,31300.0
2012-11-21 13:30:00,45.59,45.62,45.59,45.62,25900.0,29.8733,29.8929,29.8733,29.8929,25900.0
2012-11-21 14:00:00,45.62,45.62,45.58,45.6,50100.0,29.8929,29.8929,29.8667,29.8798,50100.0
2012-11-21 14:30:00,45.6,45.61,45.59,45.59,18300.0,29.8798,29.8864,29.8733,29.8733,18300.0
2012-11-21 15:00:00,45.59,45.62,45.58,45.59,99000.0,29.8733,29.8929,29.8667,29.8733,99000.0
2012-11-21 15:30:00,45.6,45.65,45.58,45.63,333300.0,29.8798,29.9126,29.8667,29.8995,333300.0
2012-11-23 09:30:00,46.43,46.46,46.38,46.43,83900.0,30.4237,30.4434,30.3909,30.4237,83900.0
2012-11-23 10:00:00,46.45,46.62,46.45,46.61,51900.0,30.4368,30.5482,30.4368,30.5416,51900.0
2012-11-23 10:30:00,46.61,46.62,46.55,46.58,47500.0,30.5416,30.5482,30.5023,30.522,47500.0
2012-11-23 11:00:00,46.59,46.63,46.58,46.6,129100.0,30.5285,30.5548,30.522,30.5351,129100.0
2012-11-23 11:30:00,46.6,46.61,46.52,46.53,49500.0,30.5351,30.5416,30.4827,30.4892,49500.0
2012-11-23 12:00:00,46.53,46.64,46.53,46.64,49900.0,30.4892,30.5613,30.4892,30.5613,49900.0
2012-11-23 12:30:00,46.64,46.72,46.62,46.72,394700.0,30.5613,30.6137,30.5482,30.6137,394700.0
2012-11-26 09:30:00,46.41,46.45,46.33,46.44,89900.0,30.4106,30.4368,30.3582,30.4303,89900.0
2012-11-26 10:00:00,46.44,46.49,46.41,46.46,82600.0,30.4303,30.463,30.4106,30.4434,82600.0
2012-11-26 10:30:00,46.46,46.48,46.39,46.39,142400.0,30.4434,30.4565,30.3975,30.3975,142400.0
2012-11-26 11:00:00,46.39,46.4,46.31,46.35,216100.0,30.3975,30.404,30.3451,30.3713,216100.0
2012-11-26 11:30:00,46.35,46.49,46.35,46.49,78200.0,30.3713,30.463,30.3713,30.463,78200.0
2012-11-26 12:00:00,46.49,46.52,46.48,46.48,62000.0,30.463,30.4827,30.4565,30.4565,62000.0
2012-11-26 12:30:00,46.48,46.53,46.44,46.49,96700.0,30.4565,30.4892,30.4303,30.463,96700.0
2012-11-26 13:00:00,46.49,46.51,46.46,46.49,64200.0,30.463,30.4761,30.4434,30.463,64200.0
2012-11-26 13:30:00,46.49,46.51,46.46,46.48,38800.0,30.463,30.4761,30.4434,30.4565,38800.0
2012-11-26 14:00:00,46.47,46.5,46.46,46.48,51100.0,30.4499,30.4696,30.4434,30.4565,51100.0
2012-11-26 14:30:00,46.49,46.54,46.48,46.51,45600.0,30.463,30.4958,30.4565,30.4761,45600.0
2012-11-26 15:00:00,46.5,46.53,46.49,46.52,57500.0,30.4696,30.4892,30.463,30.4827,57500.0
2012-11-26 15:30:00,46.52,46.57,46.49,46.56,175200.0,30.4827,30.5154,30.463,30.5089,175200.0
2012-11-27 09:30:00,46.41,46.54,46.34,46.53,89600.0,30.4106,30.4958,30.3647,30.4892,89600.0
2012-11-27 10:00:00,46.52,46.52,46.29,46.32,87000.0,30.4827,30.4827,30.332,30.3516,87000.0
2012-11-27 10:30:00,46.31,46.4,46.26,46.35,125700.0,30.3451,30.404,30.3123,30.3713,125700.0
2012-11-27 11:00:00,46.36,46.41,46.35,46.39,46200.0,30.3778,30.4106,30.3713,30.3975,46200.0
2012-11-27 11:30:00,46.39,46.55,46.37,46.53,39400.0,30.3975,30.5023,30.3844,30.4892,39400.0
2012-11-27 12:00:00,46.55,46.57,46.48,46.49,47100.0,30.5023,30.5154,30.4565,30.463,47100.0
2012-11-27 12:30:00,46.5,46.54,46.48,46.51,101700.0,30.4696,30.4958,30.4565,30.4761,101700.0
2012-11-27 13:00:00,46.49,46.52,46.46,46.49,67200.0,30.463,30.4827,30.4434,30.463,67200.0
2012-11-27 13:30:00,46.49,46.52,46.45,46.47,45800.0,30.463,30.4827,30.4368,30.4499,45800.0
2012-11-27 14:00:00,46.47,46.51,46.36,46.38,78500.0,30.4499,30.4761,30.3778,30.3909,78500.0
2012-11-27 14:30:00,46.38,46.41,46.35,46.41,60800.0,30.3909,30.4106,30.3713,30.4106,60800.0
2012-11-27 15:00:00,46.41,46.45,46.37,46.4,69700.0,30.4106,30.4368,30.3844,30.404,69700.0
2012-11-27 15:30:00,46.41,46.42,46.28,46.3,156000.0,30.4106,30.4172,30.3254,30.3385,156000.0
2012-11-28 09:30:00,46.08,46.09,46.01,46.08,199900.0,30.1944,30.2009,30.1485,30.1944,199900.0
2012-11-28 10:00:00,46.07,46.21,45.94,46.16,150400.0,30.1878,30.2795,30.1026,30.2468,150400.0
2012-11-28 10:30:00,46.15,46.41,46.15,46.27,196600.0,30.2402,30.4106,30.2402,30.3189,196600.0
2012-11-28 11:00:00,46.28,46.49,46.26,46.47,124300.0,30.3254,30.463,30.3123,30.4499,124300.0
2012-11-28 11:30:00,46.48,46.49,46.41,46.44,112200.0,30.4565,30.463,30.4106,30.4303,112200.0
2012-11-28 12:00:00,46.43,46.58,46.35,46.55,119800.0,30.4237,30.522,30.3713,30.5023,119800.0
2012-11-28 12:30:00,46.57,46.65,46.56,46.59,49800.0,30.5154,30.5679,30.5089,30.5285,49800.0
2012-11-28 13:00:00,46.59,46.61,46.54,46.58,50800.0,30.5285,30.5416,30.4958,30.522,50800.0
2012-11-28 13:30:00,46.6,46.66,46.6,46.64,34600.0,30.5351,30.5744,30.5351,30.5613,34600.0
2012-11-28 14:00:00,46.63,46.64,46.59,46.6,61800.0,30.5548,30.5613,30.5285,30.5351,61800.0
2012-11-28 14:30:00,46.61,46.65,46.59,46.64,65200.0,30.5416,30.5679,30.5285,30.5613,65200.0
2012-11-28 15:00:00,46.64,46.72,46.62,46.72,77800.0,30.5613,30.6137,30.5482,30.6137,77800.0
2012-11-28 15:30:00,46.71,46.76,46.7,46.73,329600.0,30.6072,30.6399,30.6006,30.6203,329600.0
2012-11-29 09:30:00,47.1,47.2,47.08,47.2,502300.0,30.8627,30.9283,30.8496,30.9283,502300.0
2012-11-29 10:00:00,47.22,47.27,47.02,47.07,163000.0,30.9414,30.9741,30.8103,30.8431,163000.0
2012-11-29 10:30:00,47.08,47.19,47.01,47.18,495100.0,30.8496,30.9217,30.8038,30.9151,495100.0
2012-11-29 11:00:00,47.16,47.24,47.14,47.16,65400.0,30.902,30.9545,30.8889,30.902,65400.0
2012-11-29 11:30:00,47.17,47.19,46.87,46.97,187100.0,30.9086,30.9217,30.712,30.7775,187100.0
2012-11-29 12:00:00,46.99,47.11,46.94,47.09,88800.0,30.7906,30.8693,30.7579,30.8562,88800.0
2012-11-29 12:30:00,47.11,47.13,47.09,47.11,47300.0,30.8693,30.8824,30.8562,30.8693,47300.0
2012-11-29 13:00:00,47.12,47.16,47.11,47.16,146100.0,30.8758,30.902,30.8693,30.902,146100.0
2012-11-29 13:30:00,47.16,47.22,47.16,47.2,395600.0,30.902,30.9414,30.902,30.9283,395600.0
2012-11-29 14:00:00,47.19,47.2,47.14,47.15,100200.0,30.9217,30.9283,30.8889,30.8955,100200.0
2012-11-29 14:30:00,47.15,47.19,47.15,47.17,94500.0,30.8955,30.9217,30.8955,30.9086,94500.0
2012-11-29 15:00:00,47.16,47.18,47.11,47.16,146300.0,30.902,30.9151,30.8693,30.902,146300.0
2012-11-29 15:30:00,47.15,47.22,47.15,47.17,169700.0,30.8955,30.9414,30.8955,30.9086,169700.0
2012-11-30 09:30:00,47.28,47.4,47.23,47.35,135900.0,30.9807,31.0593,30.9479,31.0265,135900.0
2012-11-30 10:00:00,47.36,47.44,47.36,47.38,118200.0,31.0331,31.0855,31.0331,31.0462,118200.0
2012-11-30 10:30:00,47.38,47.38,47.22,47.32,119300.0,31.0462,31.0462,30.9414,31.0069,119300.0
2012-11-30 11:00:00,47.32,47.36,47.22,47.22,101500.0,31.0069,31.0331,30.9414,30.9414,101500.0
2012-11-30 11:30:00,47.21,47.25,47.14,47.24,92400.0,30.9348,30.961,30.8889,30.9545,92400.0
2012-11-30 12:00:00,47.24,47.26,47.21,47.24,65500.0,30.9545,30.9676,30.9348,30.9545,65500.0
2012-11-30 12:30:00,47.23,47.26,47.16,47.21,59300.0,30.9479,30.9676,30.902,30.9348,59300.0
2012-11-30 13:00:00,47.21,47.25,47.18,47.22,46200.0,30.9348,30.961,30.9151,30.9414,46200.0
2012-11-30 13:30:00,47.22,47.24,47.18,47.21,62600.0,30.9414,30.9545,30.9151,30.9348,62600.0
2012-11-30 14:00:00,47.21,47.24,47.19,47.22,38100.0,30.9348,30.9545,30.9217,30.9414,38100.0
2012-11-30 14:30:00,47.23,47.24,47.14,47.14,56500.0,30.9479,30.9545,30.8889,30.8889,56500.0
2012-11-30 15:00:00,47.14,47.22,47.13,47.18,70600.0,30.8889,30.9414,30.8824,30.9151,70600.0
2012-11-30 15:30:00,47.18,47.31,47.17,47.23,202600.0,30.9151,31.0003,30.9086,30.9479,202600.0
2012-12-03 09:30:00,47.59,47.66,47.54,47.58,1362600.0,31.1838,31.2297,31.151,31.1773,1362600.0
2012-12-03 10:00:00,47.56,47.57,47.47,47.53,1806200.0,31.1641,31.1707,31.1052,31.1445,1806200.0
2012-12-03 10:30:00,47.53,47.53,47.43,47.47,469400.0,31.1445,31.1445,31.079,31.1052,469400.0
2012-12-03 11:00:00,47.47,47.49,47.4,47.48,339500.0,31.1052,31.1183,31.0593,31.1117,339500.0
2012-12-03 11:30:00,47.48,47.55,47.41,47.55,176900.0,31.1117,31.1576,31.0659,31.1576,176900.0
2012-12-03 12:00:00,47.55,47.57,47.52,47.55,244000.0,31.1576,31.1707,31.1379,31.1576,244000.0
2012-12-03 12:30:00,47.55,47.57,47.5,47.5,191700.0,31.1576,31.1707,31.1248,31.1248,191700.0
2012-12-03 13:00:00,47.49,47.5,47.45,47.5,243600.0,31.1183,31.1248,31.0921,31.1248,243600.0
2012-12-03 13:30:00,47.5,47.5,47.4,47.43,127800.0,31.1248,31.1248,31.0593,31.079,127800.0
2012-12-03 14:00:00,47.42,47.46,47.4,47.42,435800.0,31.0724,31.0986,31.0593,31.0724,435800.0
2012-12-03 14:30:00,47.43,47.45,47.37,47.42,593000.0,31.079,31.0921,31.0396,31.0724,593000.0
2012-12-03 15:00:00,47.42,47.48,47.33,47.38,698700.0,31.0724,31.1117,31.0134,31.0462,698700.0
2012-12-03 15:30:00,47.38,47.43,47.37,47.41,910300.0,31.0462,31.079,31.0396,31.0659,910300.0
2012-12-04 09:30:00,47.58,47.67,47.5,47.58,272200.0,31.1773,31.2362,31.1248,31.1773,272200.0
2012-12-04 10:00:00,47.58,47.67,47.56,47.59,127600.0,31.1773,31.2362,31.1641,31.1838,127600.0
2012-12-04 10:30:00,47.6,47.62,47.52,47.55,271200.0,31.1904,31.2035,31.1379,31.1576,271200.0
2012-12-04 11:00:00,47.55,47.55,47.46,47.47,263800.0,31.1576,31.1576,31.0986,31.1052,263800.0
2012-12-04 11:30:00,47.47,47.62,47.47,47.58,154500.0,31.1052,31.2035,31.1052,31.1773,154500.0
2012-12-04 12:00:00,47.58,47.62,47.52,47.58,154400.0,31.1773,31.2035,31.1379,31.1773,154400.0
2012-12-04 12:30:00,47.59,47.64,47.57,47.59,95100.0,31.1838,31.2166,31.1707,31.1838,95100.0
2012-12-04 13:00:00,47.58,47.62,47.54,47.61,111800.0,31.1773,31.2035,31.151,31.1969,111800.0
2012-12-04 13:30:00,47.6,47.66,47.57,47.63,128300.0,31.1904,31.2297,31.1707,31.21,128300.0
2012-12-04 14:00:00,47.64,47.66,47.6,47.62,175600.0,31.2166,31.2297,31.1904,31.2035,175600.0
2012-12-04 14:30:00,47.61,47.67,47.61,47.63,173800.0,31.1969,31.2362,31.1969,31.21,173800.0
2012-12-04 15:00:00,47.64,47.67,47.61,47.64,141700.0,31.2166,31.2362,31.1969,31.2166,141700.0
2012-12-04 15:30:00,47.63,47.64,47.59,47.59,246900.0,31.21,31.2166,31.1838,31.1838,246900.0
2012-12-05 09:30:00,47.54,47.67,47.54,47.56,508900.0,31.151,31.2362,31.151,31.1641,508900.0
2012-12-05 10:00:00,47.56,47.62,47.49,47.55,334700.0,31.1641,31.2035,31.1183,31.1576,334700.0
2012-12-05 10:30:00,47.55,47.61,47.44,47.5,120100.0,31.1576,31.1969,31.0855,31.1248,120100.0
2012-12-05 11:00:00,47.5,47.59,47.47,47.56,394600.0,31.1248,31.1838,31.1052,31.1641,394600.0
2012-12-05 11:30:00,47.56,47.76,47.56,47.75,272300.0,31.1641,31.2952,31.1641,31.2886,272300.0
2012-12-05 12:00:00,47.75,47.86,47.75,47.81,507200.0,31.2886,31.3607,31.2886,31.328,507200.0
2012-12-05 12:30:00,47.82,47.89,47.82,47.88,255200.0,31.3345,31.3804,31.3345,31.3738,255200.0
2012-12-05 13:00:00,47.87,47.89,47.84,47.87,105800.0,31.3673,31.3804,31.3476,31.3673,105800.0
2012-12-05 13:30:00,47.87,47.87,47.83,47.84,75800.0,31.3673,31.3673,31.3411,31.3476,75800.0
2012-12-05 14:00:00,47.85,47.9,47.84,47.86,178800.0,31.3542,31.3869,31.3476,31.3607,178800.0
2012-12-05 14:30:00,47.86,47.89,47.83,47.83,169200.0,31.3607,31.3804,31.3411,31.3411,169200.0
2012-12-05 15:00:00,47.83,47.91,47.83,47.86,323100.0,31.3411,31.3935,31.3411,31.3607,323100.0
2012-12-05 15:30:00,47.87,47.88,47.73,47.75,395500.0,31.3673,31.3738,31.2755,31.2886,395500.0
2012-12-06 09:30:00,47.81,47.81,47.67,47.71,153700.0,31.328,31.328,31.2362,31.2624,153700.0
2012-12-06 10:00:00,47.72,47.72,47.58,47.58,60000.0,31.269,31.269,31.1773,31.1773,60000.0
2012-12-06 10:30:00,47.6,47.76,47.6,47.71,114500.0,31.1904,31.2952,31.1904,31.2624,114500.0
2012-12-06 11:00:00,47.73,47.73,47.58,47.61,43900.0,31.2755,31.2755,31.1773,31.1969,43900.0
2012-12-06 11:30:00,47.62,47.64,47.56,47.6,41900.0,31.2035,31.2166,31.1641,31.1904,41900.0
2012-12-06 12:00:00,47.59,47.62,47.5,47.51,48700.0,31.1838,31.2035,31.1248,31.1314,48700.0
2012-12-06 12:30:00,47.52,47.55,47.49,47.52,63500.0,31.1379,31.1576,31.1183,31.1379,63500.0
2012-12-06 13:00:00,47.51,47.61,47.5,47.58,53500.0,31.1314,31.1969,31.1248,31.1773,53500.0
2012-12-06 13:30:00,47.59,47.63,47.59,47.63,17100.0,31.1838,31.21,31.1838,31.21,17100.0
2012-12-06 14:00:00,47.63,47.66,47.62,47.65,62700.0,31.21,31.2297,31.2035,31.2231,62700.0
2012-12-06 14:30:00,47.65,47.69,47.62,47.66,98100.0,31.2231,31.2493,31.2035,31.2297,98100.0
2012-12-06 15:00:00,47.66,47.67,47.62,47.67,33100.0,31.2297,31.2362,31.2035,31.2362,33100.0
2012-12-06 15:30:00,47.66,47.72,47.65,47.71,207400.0,31.2297,31.269,31.2231,31.2624,207400.0
2012-12-07 09:30:00,47.51,47.53,47.37,47.4,177000.0,31.1314,31.1445,31.0396,31.0593,177000.0
2012-12-07 10:00:00,47.4,47.48,47.33,47.35,70100.0,31.0593,31.1117,31.0134,31.0265,70100.0
2012-12-07 10:30:00,47.36,47.45,47.29,47.39,109700.0,31.0331,31.0921,30.9872,31.0528,109700.0
2012-12-07 11:00:00,47.4,47.51,47.33,47.51,104400.0,31.0593,31.1314,31.0134,31.1314,104400.0
2012-12-07 11:30:00,47.5,47.55,47.46,47.49,220000.0,31.1248,31.1576,31.0986,31.1183,220000.0
2012-12-07 12:00:00,47.48,47.58,47.47,47.57,336200.0,31.1117,31.1773,31.1052,31.1707,336200.0
2012-12-07 12:30:00,47.57,47.57,47.51,47.54,133200.0,31.1707,31.1707,31.1314,31.151,133200.0
2012-12-07 13:00:00,47.55,47.56,47.5,47.53,84400.0,31.1576,31.1641,31.1248,31.1445,84400.0
2012-12-07 13:30:00,47.53,47.54,47.5,47.5,309000.0,31.1445,31.151,31.1248,31.1248,309000.0
2012-12-07 14:00:00,47.5,47.55,47.49,47.54,101400.0,31.1248,31.1576,31.1183,31.151,101400.0
2012-12-07 14:30:00,47.54,47.56,47.52,47.53,137300.0,31.151,31.1641,31.1379,31.1445,137300.0
2012-12-07 15:00:00,47.53,47.54,47.49,47.51,218600.0,31.1445,31.151,31.1183,31.1314,218600.0
2012-12-07 15:30:00,47.51,47.57,47.49,47.55,297500.0,31.1314,31.1707,31.1183,31.1576,297500.0
2012-12-10 09:30:00,47.47,47.54,47.43,47.54,143000.0,31.1052,31.151,31.079,31.151,143000.0
2012-12-10 10:00:00,47.55,47.56,47.43,47.48,94000.0,31.1576,31.1641,31.079,31.1117,94000.0
2012-12-10 10:30:00,47.48,47.55,47.47,47.55,46800.0,31.1117,31.1576,31.1052,31.1576,46800.0
2012-12-10 11:00:00,47.55,47.55,47.5,47.52,54300.0,31.1576,31.1576,31.1248,31.1379,54300.0
2012-12-10 11:30:00,47.53,47.56,47.5,47.51,108000.0,31.1445,31.1641,31.1248,31.1314,108000.0
2012-12-10 12:00:00,47.51,47.59,47.51,47.58,56600.0,31.1314,31.1838,31.1314,31.1773,56600.0
2012-12-10 12:30:00,47.58,47.62,47.58,47.6,48200.0,31.1773,31.2035,31.1773,31.1904,48200.0
2012-12-10 13:00:00,47.59,47.6,47.55,47.55,120600.0,31.1838,31.1904,31.1576,31.1576,120600.0
2012-12-10 13:30:00,47.56,47.59,47.56,47.57,120300.0,31.1641,31.1838,31.1641,31.1707,120300.0
2012-12-10 14:00:00,47.57,47.6,47.57,47.6,158900.0,31.1707,31.1904,31.1707,31.1904,158900.0
2012-12-10 14:30:00,47.6,47.61,47.55,47.61,119700.0,31.1904,31.1969,31.1576,31.1969,119700.0
2012-12-10 15:00:00,47.6,47.61,47.58,47.59,231800.0,31.1904,31.1969,31.1773,31.1838,231800.0
2012-12-10 15:30:00,47.61,47.68,47.61,47.64,168300.0,31.1969,31.2428,31.1969,31.2166,168300.0
2012-12-11 09:30:00,47.9,48.03,47.87,48.02,118300.0,31.3869,31.4721,31.3673,31.4656,118300.0
2012-12-11 10:00:00,48.03,48.05,47.98,48.02,67300.0,31.4721,31.4852,31.4394,31.4656,67300.0
2012-12-11 10:30:00,48.03,48.05,47.96,47.96,133900.0,31.4721,31.4852,31.4263,31.4263,133900.0
2012-12-11 11:00:00,47.96,47.99,47.93,47.97,108600.0,31.4263,31.4459,31.4066,31.4328,108600.0
2012-12-11 11:30:00,47.96,47.98,47.91,47.94,32800.0,31.4263,31.4394,31.3935,31.4131,32800.0
2012-12-11 12:00:00,47.93,47.98,47.9,47.98,52000.0,31.4066,31.4394,31.3869,31.4394,52000.0
2012-12-11 12:30:00,47.98,48.01,47.97,47.98,44200.0,31.4394,31.459,31.4328,31.4394,44200.0
2012-12-11 13:00:00,47.98,48.03,47.98,48.03,23600.0,31.4394,31.4721,31.4394,31.4721,23600.0
2012-12-11 13:30:00,48.02,48.06,48.01,48.02,240100.0,31.4656,31.4918,31.459,31.4656,240100.0
2012-12-11 14:00:00,48.03,48.05,48.02,48.03,114900.0,31.4721,31.4852,31.4656,31.4721,114900.0
2012-12-11 14:30:00,48.03,48.04,47.96,47.97,46100.0,31.4721,31.4787,31.4263,31.4328,46100.0
2012-12-11 15:00:00,47.96,47.97,47.91,47.94,61200.0,31.4263,31.4328,31.3935,31.4131,61200.0
2012-12-11 15:30:00,47.95,48.01,47.93,47.99,263300.0,31.4197,31.459,31.4066,31.4459,263300.0
2012-12-12 09:30:00,48.17,48.18,48.11,48.11,132600.0,31.5639,31.5704,31.5245,31.5245,132600.0
2012-12-12 10:00:00,48.11,48.19,48.08,48.19,127400.0,31.5245,31.577,31.5049,31.577,127400.0
2012-12-12 10:30:00,48.19,48.2,48.1,48.15,152700.0,31.577,31.5835,31.518,31.5507,152700.0
2012-12-12 11:00:00,48.15,48.2,48.13,48.17,57900.0,31.5507,31.5835,31.5376,31.5639,57900.0
2012-12-12 11:30:00,48.16,48.2,48.15,48.16,197000.0,31.5573,31.5835,31.5507,31.5573,197000.0
2012-12-12 12:00:00,48.15,48.31,48.15,48.25,156800.0,31.5507,31.6556,31.5507,31.6163,156800.0
2012-12-12 12:30:00,48.27,48.47,48.18,48.45,280600.0,31.6294,31.7604,31.5704,31.7473,280600.0
2012-12-12 13:00:00,48.46,48.49,48.4,48.47,99500.0,31.7539,31.7735,31.7146,31.7604,99500.0
2012-12-12 13:30:00,48.46,48.47,48.41,48.43,48000.0,31.7539,31.7604,31.7211,31.7342,48000.0
2012-12-12 14:00:00,48.42,48.49,48.37,48.38,40100.0,31.7277,31.7735,31.6949,31.7015,40100.0
2012-12-12 14:30:00,48.38,48.4,48.35,48.36,36300.0,31.7015,31.7146,31.6818,31.6884,36300.0
2012-12-12 15:00:00,48.36,48.37,48.2,48.22,114500.0,31.6884,31.6949,31.5835,31.5966,114500.0
2012-12-12 15:30:00,48.23,48.27,48.19,48.19,171300.0,31.6032,31.6294,31.577,31.577,171300.0
2012-12-13 09:30:00,48.13,48.21,48.07,48.17,135700.0,31.5376,31.5901,31.4983,31.5639,135700.0
2012-12-13 10:00:00,48.18,48.28,48.15,48.27,40500.0,31.5704,31.6359,31.5507,31.6294,40500.0
2012-12-13 10:30:00,48.27,48.28,48.17,48.18,39700.0,31.6294,31.6359,31.5639,31.5704,39700.0
2012-12-13 11:00:00,48.17,48.19,48.04,48.06,153200.0,31.5639,31.577,31.4787,31.4918,153200.0
2012-12-13 11:30:00,48.06,48.19,48.06,48.16,88400.0,31.4918,31.577,31.4918,31.5573,88400.0
2012-12-13 12:00:00,48.16,48.17,48.01,48.01,86000.0,31.5573,31.5639,31.459,31.459,86000.0
2012-12-13 12:30:00,48.02,48.03,47.96,48.02,126200.0,31.4656,31.4721,31.4263,31.4656,126200.0
2012-12-13 13:00:00,48.03,48.06,47.97,48.05,34300.0,31.4721,31.4918,31.4328,31.4852,34300.0
2012-12-13 13:30:00,48.05,48.05,47.99,48.03,40600.0,31.4852,31.4852,31.4459,31.4721,40600.0
2012-12-13 14:00:00,48.03,48.04,47.96,47.99,154500.0,31.4721,31.4787,31.4263,31.4459,154500.0
2012-12-13 14:30:00,48.0,48.02,47.98,48.0,54500.0,31.4525,31.4656,31.4394,31.4525,54500.0
2012-12-13 15:00:00,48.0,48.02,47.95,48.0,163900.0,31.4525,31.4656,31.4197,31.4525,163900.0
2012-12-13 15:30:00,48.0,48.12,48.0,48.05,129400.0,31.4525,31.5311,31.4525,31.4852,129400.0
2012-12-14 09:30:00,48.11,48.15,48.04,48.1,86600.0,31.5245,31.5507,31.4787,31.518,86600.0
2012-12-14 10:00:00,48.1,48.19,48.07,48.17,136900.0,31.518,31.577,31.4983,31.5639,136900.0
2012-12-14 10:30:00,48.18,48.24,48.16,48.2,58000.0,31.5704,31.6097,31.5573,31.5835,58000.0
2012-12-14 11:00:00,48.2,48.31,48.18,48.3,58000.0,31.5835,31.6556,31.5704,31.649,58000.0
2012-12-14 11:30:00,48.31,48.31,48.23,48.27,130500.0,31.6556,31.6556,31.6032,31.6294,130500.0
2012-12-14 12:00:00,48.27,48.44,48.26,48.4,86400.0,31.6294,31.7408,31.6228,31.7146,86400.0
2012-12-14 12:30:00,48.41,48.46,48.4,48.45,29800.0,31.7211,31.7539,31.7146,31.7473,29800.0
2012-12-14 13:00:00,48.45,48.46,48.41,48.43,36800.0,31.7473,31.7539,31.7211,31.7342,36800.0
2012-12-14 13:30:00,48.43,48.47,48.42,48.45,34300.0,31.7342,31.7604,31.7277,31.7473,34300.0
2012-12-14 14:00:00,48.44,48.46,48.41,48.41,31900.0,31.7408,31.7539,31.7211,31.7211,31900.0
2012-12-14 14:30:00,48.41,48.42,48.34,48.35,57900.0,31.7211,31.7277,31.6752,31.6818,57900.0
2012-12-14 15:00:00,48.35,48.37,48.27,48.29,49500.0,31.6818,31.6949,31.6294,31.6425,49500.0
2012-12-14 15:30:00,48.29,48.33,48.26,48.3,186700.0,31.6425,31.6687,31.6228,31.649,186700.0
2012-12-17 09:30:00,48.21,48.37,48.19,48.35,434600.0,31.5901,31.6949,31.577,31.6818,434600.0
2012-12-17 10:00:00,48.35,48.42,48.29,48.32,202900.0,31.6818,31.7277,31.6425,31.6621,202900.0
2012-12-17 10:30:00,48.31,48.36,48.27,48.27,217100.0,31.6556,31.6884,31.6294,31.6294,217100.0
2012-12-17 11:00:00,48.27,48.37,48.27,48.34,156000.0,31.6294,31.6949,31.6294,31.6752,156000.0
2012-12-17 11:30:00,48.34,48.45,48.34,48.43,165800.0,31.6752,31.7473,31.6752,31.7342,165800.0
2012-12-17 12:00:00,48.43,48.47,48.41,48.45,100800.0,31.7342,31.7604,31.7211,31.7473,100800.0
2012-12-17 12:30:00,48.45,48.47,48.41,48.41,141600.0,31.7473,31.7604,31.7211,31.7211,141600.0
2012-12-17 13:00:00,48.41,48.44,48.38,48.39,116000.0,31.7211,31.7408,31.7015,31.708,116000.0
2012-12-17 13:30:00,48.39,48.39,48.35,48.37,105000.0,31.708,31.708,31.6818,31.6949,105000.0
2012-12-17 14:00:00,48.38,48.42,48.35,48.37,96300.0,31.7015,31.7277,31.6818,31.6949,96300.0
2012-12-17 14:30:00,48.37,48.38,48.35,48.38,109400.0,31.6949,31.7015,31.6818,31.7015,109400.0
2012-12-17 15:00:00,48.38,48.39,48.36,48.39,168300.0,31.7015,31.708,31.6884,31.708,168300.0
2012-12-17 15:30:00,48.39,48.48,48.39,48.48,330100.0,31.708,31.767,31.708,31.767,330100.0
2012-12-18 09:30:00,48.6,48.65,48.54,48.61,208700.0,31.8456,31.8784,31.8063,31.8522,208700.0
2012-12-18 10:00:00,48.6,48.69,48.58,48.69,181200.0,31.8456,31.9046,31.8325,31.9046,181200.0
2012-12-18 10:30:00,48.7,48.82,48.7,48.81,143700.0,31.9111,31.9898,31.9111,31.9832,143700.0
2012-12-18 11:00:00,48.81,48.94,48.8,48.92,859100.0,31.9832,32.0684,31.9767,32.0553,859100.0
2012-12-18 11:30:00,48.92,48.92,48.82,48.83,153600.0,32.0553,32.0553,31.9898,31.9963,153600.0
2012-12-18 12:00:00,48.83,48.9,48.82,48.89,111600.0,31.9963,32.0422,31.9898,32.0356,111600.0
2012-12-18 12:30:00,48.89,48.98,48.88,48.96,97400.0,32.0356,32.0946,32.0291,32.0815,97400.0
2012-12-18 13:00:00,48.96,49.0,48.95,48.95,58900.0,32.0815,32.1077,32.075,32.075,58900.0
2012-12-18 13:30:00,48.95,49.0,48.94,48.97,142800.0,32.075,32.1077,32.0684,32.0881,142800.0
2012-12-18 14:00:00,48.96,48.97,48.9,48.9,774100.0,32.0815,32.0881,32.0422,32.0422,774100.0
2012-12-18 14:30:00,48.9,48.91,48.88,48.9,473900.0,32.0422,32.0487,32.0291,32.0422,473900.0
2012-12-18 15:00:00,48.91,48.97,48.9,48.91,117600.0,32.0487,32.0881,32.0422,32.0487,117600.0
2012-12-18 15:30:00,48.91,49.0,48.9,48.98,395600.0,32.0487,32.1077,32.0422,32.0946,395600.0
2012-12-19 09:30:00,49.33,49.38,49.25,49.25,221700.0,32.324,32.3567,32.2715,32.2715,221700.0
2012-12-19 10:00:00,49.25,49.27,49.15,49.15,277800.0,32.2715,32.2846,32.206,32.206,277800.0
2012-12-19 10:30:00,49.14,49.21,49.11,49.14,134700.0,32.1995,32.2453,32.1798,32.1995,134700.0
2012-12-19 11:00:00,49.14,49.22,49.14,49.16,153500.0,32.1995,32.2519,32.1995,32.2126,153500.0
2012-12-19 11:30:00,49.17,49.21,49.13,49.13,131000.0,32.2191,32.2453,32.1929,32.1929,131000.0
2012-12-19 12:00:00,49.13,49.15,49.08,49.15,107300.0,32.1929,32.206,32.1601,32.206,107300.0
2012-12-19 12:30:00,49.15,49.21,49.13,49.13,105700.0,32.206,32.2453,32.1929,32.1929,105700.0
2012-12-19 13:00:00,49.13,49.16,49.11,49.15,78600.0,32.1929,32.2126,32.1798,32.206,78600.0
2012-12-19 13:30:00,49.14,49.16,49.11,49.14,216300.0,32.1995,32.2126,32.1798,32.1995,216300.0
2012-12-19 14:00:00,49.14,49.15,49.11,49.13,213100.0,32.1995,32.206,32.1798,32.1929,213100.0
2012-12-19 14:30:00,49.13,49.13,49.04,49.09,133200.0,32.1929,32.1929,32.1339,32.1667,133200.0
2012-12-19 15:00:00,49.09,49.11,49.05,49.06,182500.0,32.1667,32.1798,32.1405,32.147,182500.0
2012-12-19 15:30:00,49.07,49.13,49.01,49.01,305500.0,32.1536,32.1929,32.1143,32.1143,305500.0
2012-12-20 09:30:00,48.8,48.82,48.71,48.73,103500.0,32.2325,32.2457,32.173,32.1862,103500.0
2012-12-20 10:00:00,48.73,48.8,48.68,48.7,330300.0,32.1862,32.2325,32.1532,32.1664,330300.0
2012-12-20 10:30:00,48.7,48.74,48.67,48.68,203100.0,32.1664,32.1928,32.1466,32.1532,203100.0
2012-12-20 11:00:00,48.69,48.7,48.6,48.64,183800.0,32.1598,32.1664,32.1004,32.1268,183800.0
2012-12-20 11:30:00,48.63,48.68,48.61,48.67,132100.0,32.1202,32.1532,32.107,32.1466,132100.0
2012-12-20 12:00:00,48.67,48.74,48.66,48.71,205400.0,32.1466,32.1928,32.14,32.173,205400.0
2012-12-20 12:30:00,48.71,48.82,48.69,48.82,129300.0,32.173,32.2457,32.1598,32.2457,129300.0
2012-12-20 13:00:00,48.82,48.83,48.76,48.82,103400.0,32.2457,32.2523,32.206,32.2457,103400.0
2012-12-20 13:30:00,48.81,48.87,48.81,48.85,105800.0,32.2391,32.2787,32.2391,32.2655,105800.0
2012-12-20 14:00:00,48.85,48.87,48.82,48.84,98300.0,32.2655,32.2787,32.2457,32.2589,98300.0
2012-12-20 14:30:00,48.84,48.85,48.82,48.84,73500.0,32.2589,32.2655,32.2457,32.2589,73500.0
2012-12-20 15:00:00,48.84,48.85,48.81,48.82,85700.0,32.2589,32.2655,32.2391,32.2457,85700.0
2012-12-20 15:30:00,48.82,48.86,48.8,48.83,253400.0,32.2457,32.2721,32.2325,32.2523,253400.0
2012-12-21 09:30:00,48.24,48.3,48.18,48.28,210800.0,31.8626,31.9022,31.8229,31.889,210800.0
2012-12-21 10:00:00,48.28,48.43,48.26,48.4,122500.0,31.889,31.9881,31.8758,31.9683,122500.0
2012-12-21 10:30:00,48.39,48.4,48.27,48.28,140000.0,31.9616,31.9683,31.8824,31.889,140000.0
2012-12-21 11:00:00,48.29,48.32,48.23,48.3,134900.0,31.8956,31.9154,31.856,31.9022,134900.0
2012-12-21 11:30:00,48.29,48.32,48.22,48.32,87800.0,31.8956,31.9154,31.8494,31.9154,87800.0
2012-12-21 12:00:00,48.32,48.37,48.29,48.34,45200.0,31.9154,31.9484,31.8956,31.9286,45200.0
2012-12-21 12:30:00,48.35,48.4,48.32,48.4,68300.0,31.9352,31.9683,31.9154,31.9683,68300.0
2012-12-21 13:00:00,48.4,48.43,48.36,48.39,28000.0,31.9683,31.9881,31.9418,31.9616,28000.0
2012-12-21 13:30:00,48.39,48.48,48.38,48.44,89600.0,31.9616,32.0211,31.955,31.9947,89600.0
2012-12-21 14:00:00,48.44,48.46,48.38,48.42,90000.0,31.9947,32.0079,31.955,31.9815,90000.0
2012-12-21 14:30:00,48.41,48.45,48.39,48.39,94200.0,31.9749,32.0013,31.9616,31.9616,94200.0
2012-12-21 15:00:00,48.4,48.43,48.37,48.42,86600.0,31.9683,31.9881,31.9484,31.9815,86600.0
2012-12-21 15:30:00,48.43,48.48,48.4,48.45,218700.0,31.9881,32.0211,31.9683,32.0013,218700.0
2012-12-24 09:30:00,48.59,48.6,48.31,48.32,157500.0,32.0938,32.1004,31.9088,31.9154,157500.0
2012-12-24 10:00:00,48.33,48.41,48.33,48.38,115400.0,31.922,31.9749,31.922,31.955,115400.0
2012-12-24 10:30:00,48.39,48.41,48.34,48.34,182800.0,31.9616,31.9749,31.9286,31.9286,182800.0
2012-12-24 11:00:00,48.34,48.36,48.3,48.32,247100.0,31.9286,31.9418,31.9022,31.9154,247100.0
2012-12-24 11:30:00,48.32,48.35,48.32,48.35,197000.0,31.9154,31.9352,31.9154,31.9352,197000.0
2012-12-24 12:00:00,48.35,48.35,48.31,48.32,192500.0,31.9352,31.9352,31.9088,31.9154,192500.0
2012-12-24 12:30:00,48.32,48.4,48.31,48.38,285900.0,31.9154,31.9683,31.9088,31.955,285900.0
2012-12-26 09:30:00,48.56,48.6,48.4,48.58,62800.0,32.0739,32.1004,31.9683,32.0871,62800.0
2012-12-26 10:00:00,48.58,48.6,48.51,48.54,98300.0,32.0871,32.1004,32.0409,32.0607,98300.0
2012-12-26 10:30:00,48.54,48.54,48.4,48.4,48300.0,32.0607,32.0607,31.9683,31.9683,48300.0
2012-12-26 11:00:00,48.39,48.39,48.22,48.23,106500.0,31.9616,31.9616,31.8494,31.856,106500.0
2012-12-26 11:30:00,48.22,48.27,48.18,48.27,75100.0,31.8494,31.8824,31.8229,31.8824,75100.0
2012-12-26 12:00:00,48.28,48.31,48.24,48.25,51800.0,31.889,31.9088,31.8626,31.8692,51800.0
2012-12-26 12:30:00,48.24,48.3,48.2,48.3,69300.0,31.8626,31.9022,31.8362,31.9022,69300.0
2012-12-26 13:00:00,48.3,48.3,48.25,48.3,78700.0,31.9022,31.9022,31.8692,31.9022,78700.0
2012-12-26 13:30:00,48.3,48.31,48.26,48.29,50100.0,31.9022,31.9088,31.8758,31.8956,50100.0
2012-12-26 14:00:00,48.29,48.39,48.28,48.33,65800.0,31.8956,31.9616,31.889,31.922,65800.0
2012-12-26 14:30:00,48.34,48.46,48.33,48.44,49200.0,31.9286,32.0079,31.922,31.9947,49200.0
2012-12-26 15:00:00,48.45,48.46,48.38,48.41,36200.0,32.0013,32.0079,31.955,31.9749,36200.0
2012-12-26 15:30:00,48.41,48.43,48.37,48.39,110600.0,31.9749,31.9881,31.9484,31.9616,110600.0
2012-12-27 09:30:00,48.76,48.76,48.7,48.73,351400.0,32.206,32.206,32.1664,32.1862,351400.0
2012-12-27 10:00:00,48.73,48.74,48.45,48.51,576500.0,32.1862,32.1928,32.0013,32.0409,576500.0
2012-12-27 10:30:00,48.5,48.54,48.39,48.47,213300.0,32.0343,32.0607,31.9616,32.0145,213300.0
2012-12-27 11:00:00,48.47,48.51,48.39,48.4,203900.0,32.0145,32.0409,31.9616,31.9683,203900.0
2012-12-27 11:30:00,48.4,48.45,48.38,48.4,142800.0,31.9683,32.0013,31.955,31.9683,142800.0
2012-12-27 12:00:00,48.4,48.4,48.32,48.34,122900.0,31.9683,31.9683,31.9154,31.9286,122900.0
2012-12-27 12:30:00,48.33,48.36,48.27,48.36,96400.0,31.922,31.9418,31.8824,31.9418,96400.0
2012-12-27 13:00:00,48.35,48.39,48.34,48.37,76400.0,31.9352,31.9616,31.9286,31.9484,76400.0
2012-12-27 13:30:00,48.38,48.41,48.35,48.39,98000.0,31.955,31.9749,31.9352,31.9616,98000.0
2012-12-27 14:00:00,48.4,48.4,48.34,48.34,110700.0,31.9683,31.9683,31.9286,31.9286,110700.0
2012-12-27 14:30:00,48.34,48.5,48.33,48.49,163100.0,31.9286,32.0343,31.922,32.0277,163100.0
2012-12-27 15:00:00,48.49,48.58,48.49,48.55,139100.0,32.0277,32.0871,32.0277,32.0673,139100.0
2012-12-27 15:30:00,48.53,48.63,48.53,48.57,256200.0,32.0541,32.1202,32.0541,32.0805,256200.0
2012-12-28 09:30:00,48.17,48.19,48.07,48.11,142800.0,31.8163,31.8295,31.7503,31.7767,142800.0
2012-12-28 10:00:00,48.1,48.16,48.05,48.09,172400.0,31.7701,31.8097,31.7371,31.7635,172400.0
2012-12-28 10:30:00,48.09,48.28,48.07,48.2,113400.0,31.7635,31.889,31.7503,31.8362,113400.0
2012-12-28 11:00:00,48.19,48.19,48.05,48.05,157500.0,31.8295,31.8295,31.7371,31.7371,157500.0
2012-12-28 11:30:00,48.05,48.12,48.05,48.1,109400.0,31.7371,31.7833,31.7371,31.7701,109400.0
2012-12-28 12:00:00,48.1,48.15,48.09,48.14,121800.0,31.7701,31.8031,31.7635,31.7965,121800.0
2012-12-28 12:30:00,48.13,48.15,48.11,48.12,167400.0,31.7899,31.8031,31.7767,31.7833,167400.0
2012-12-28 13:00:00,48.12,48.15,48.08,48.09,103500.0,31.7833,31.8031,31.7569,31.7635,103500.0
2012-12-28 13:30:00,48.09,48.09,48.02,48.04,123100.0,31.7635,31.7635,31.7173,31.7305,123100.0
2012-12-28 14:00:00,48.04,48.05,48.0,48.02,155700.0,31.7305,31.7371,31.7041,31.7173,155700.0
2012-12-28 14:30:00,48.02,48.06,47.98,48.06,156500.0,31.7173,31.7437,31.6908,31.7437,156500.0
2012-12-28 15:00:00,48.06,48.1,48.02,48.07,129900.0,31.7437,31.7701,31.7173,31.7503,129900.0
2012-12-28 15:30:00,48.07,48.14,47.93,47.93,762300.0,31.7503,31.7965,31.6578,31.6578,762300.0
2012-12-31 09:30:00,48.24,48.44,48.12,48.41,116800.0,31.8626,31.9947,31.7833,31.9749,116800.0
2012-12-31 10:00:00,48.4,48.42,48.28,48.34,93700.0,31.9683,31.9815,31.889,31.9286,93700.0
2012-12-31 10:30:00,48.34,48.39,48.25,48.25,82200.0,31.9286,31.9616,31.8692,31.8692,82200.0
2012-12-31 11:00:00,48.24,48.37,48.23,48.26,116500.0,31.8626,31.9484,31.856,31.8758,116500.0
2012-12-31 11:30:00,48.25,48.3,48.24,48.26,83200.0,31.8692,31.9022,31.8626,31.8758,83200.0
2012-12-31 12:00:00,48.26,48.32,48.26,48.32,125300.0,31.8758,31.9154,31.8758,31.9154,125300.0
2012-12-31 12:30:00,48.32,48.6,48.32,48.42,152500.0,31.9154,32.1004,31.9154,31.9815,152500.0
2012-12-31 13:00:00,48.45,48.56,48.36,48.49,80700.0,32.0013,32.0739,31.9418,32.0277,80700.0
2012-12-31 13:30:00,48.48,48.67,48.36,48.47,150300.0,32.0211,32.1466,31.9418,32.0145,150300.0
2012-12-31 14:00:00,48.48,48.59,48.45,48.59,71100.0,32.0211,32.0938,32.0013,32.0938,71100.0
2012-12-31 14:30:00,48.59,48.81,48.54,48.79,188000.0,32.0938,32.2391,32.0607,32.2259,188000.0
2012-12-31 15:00:00,48.79,48.87,48.56,48.56,189700.0,32.2259,32.2787,32.0739,32.0739,189700.0
2012-12-31 15:30:00,48.58,48.86,48.58,48.83,592600.0,32.0871,32.2721,32.0871,32.2523,592600.0
2013-01-02 09:30:00,49.49,49.55,49.4,49.54,874200.0,32.6882,32.7278,32.6288,32.7212,874200.0
2013-01-02 10:00:00,49.55,49.56,49.39,49.45,206700.0,32.7278,32.7344,32.6222,32.6618,206700.0
2013-01-02 10:30:00,49.45,49.45,49.32,49.34,189200.0,32.6618,32.6618,32.5759,32.5891,189200.0
2013-01-02 11:00:00,49.34,49.38,49.18,49.25,353800.0,32.5891,32.6155,32.4834,32.5297,353800.0
2013-01-02 11:30:00,49.25,49.28,49.18,49.2,250400.0,32.5297,32.5495,32.4834,32.4967,250400.0
2013-01-02 12:00:00,49.19,49.19,49.06,49.1,166700.0,32.4901,32.4901,32.4042,32.4306,166700.0
2013-01-02 12:30:00,49.11,49.13,49.07,49.1,56000.0,32.4372,32.4504,32.4108,32.4306,56000.0
2013-01-02 13:00:00,49.1,49.2,49.08,49.19,97900.0,32.4306,32.4967,32.4174,32.4901,97900.0
2013-01-02 13:30:00,49.19,49.2,49.09,49.11,135900.0,32.4901,32.4967,32.424,32.4372,135900.0
2013-01-02 14:00:00,49.11,49.16,49.07,49.15,176200.0,32.4372,32.4702,32.4108,32.4636,176200.0
2013-01-02 14:30:00,49.14,49.22,49.11,49.22,309600.0,32.457,32.5099,32.4372,32.5099,309600.0
2013-01-02 15:00:00,49.22,49.3,49.22,49.29,255600.0,32.5099,32.5627,32.5099,32.5561,255600.0
2013-01-02 15:30:00,49.29,49.42,49.28,49.41,265700.0,32.5561,32.642,32.5495,32.6354,265700.0
2013-01-03 09:30:00,48.99,48.99,48.89,48.94,289100.0,32.358,32.358,32.2919,32.3249,289100.0
2013-01-03 10:00:00,48.94,49.05,48.94,49.01,98200.0,32.3249,32.3976,32.3249,32.3712,98200.0
2013-01-03 10:30:00,49.0,49.05,48.95,48.98,266000.0,32.3646,32.3976,32.3315,32.3513,266000.0
2013-01-03 11:00:00,48.98,49.13,48.98,49.05,208700.0,32.3513,32.4504,32.3513,32.3976,208700.0
2013-01-03 11:30:00,49.04,49.08,49.01,49.05,125100.0,32.391,32.4174,32.3712,32.3976,125100.0
2013-01-03 12:00:00,49.05,49.11,49.04,49.1,100700.0,32.3976,32.4372,32.391,32.4306,100700.0
2013-01-03 12:30:00,49.1,49.11,49.06,49.1,93700.0,32.4306,32.4372,32.4042,32.4306,93700.0
2013-01-03 13:00:00,49.1,49.13,49.09,49.12,65900.0,32.4306,32.4504,32.424,32.4438,65900.0
2013-01-03 13:30:00,49.12,49.15,49.11,49.13,126700.0,32.4438,32.4636,32.4372,32.4504,126700.0
2013-01-03 14:00:00,49.12,49.12,48.9,48.93,189900.0,32.4438,32.4438,32.2985,32.3183,189900.0
2013-01-03 14:30:00,48.93,48.95,48.89,48.93,144700.0,32.3183,32.3315,32.2919,32.3183,144700.0
2013-01-03 15:00:00,48.92,48.95,48.87,48.87,204200.0,32.3117,32.3315,32.2787,32.2787,204200.0
2013-01-03 15:30:00,48.88,48.88,48.8,48.85,343800.0,32.2853,32.2853,32.2325,32.2655,343800.0
2013-01-04 09:30:00,48.84,49.03,48.81,49.03,150800.0,32.2589,32.3844,32.2391,32.3844,150800.0
2013-01-04 10:00:00,49.04,49.07,48.95,48.99,133800.0,32.391,32.4108,32.3315,32.358,133800.0
2013-01-04 10:30:00,48.99,48.99,48.9,48.93,177100.0,32.358,32.358,32.2985,32.3183,177100.0
2013-01-04 11:00:00,48.93,48.97,48.9,48.93,156900.0,32.3183,32.3447,32.2985,32.3183,156900.0
2013-01-04 11:30:00,48.93,49.09,48.93,49.02,100100.0,32.3183,32.424,32.3183,32.3778,100100.0
2013-01-04 12:00:00,49.03,49.07,49.0,49.02,122000.0,32.3844,32.4108,32.3646,32.3778,122000.0
2013-01-04 12:30:00,49.01,49.04,49.0,49.02,47400.0,32.3712,32.391,32.3646,32.3778,47400.0
2013-01-04 13:00:00,49.02,49.05,49.0,49.05,27000.0,32.3778,32.3976,32.3646,32.3976,27000.0
2013-01-04 13:30:00,49.05,49.1,49.05,49.09,84300.0,32.3976,32.4306,32.3976,32.424,84300.0
2013-01-04 14:00:00,49.09,49.16,49.07,49.16,68500.0,32.424,32.4702,32.4108,32.4702,68500.0
2013-01-04 14:30:00,49.16,49.2,49.14,49.2,82000.0,32.4702,32.4967,32.457,32.4967,82000.0
2013-01-04 15:00:00,49.21,49.33,49.18,49.32,274000.0,32.5033,32.5825,32.4834,32.5759,274000.0
2013-01-04 15:30:00,49.32,49.32,49.22,49.23,518300.0,32.5759,32.5759,32.5099,32.5165,518300.0
2013-01-07 09:30:00,48.9,48.93,48.82,48.85,443400.0,32.2985,32.3183,32.2457,32.2655,443400.0
2013-01-07 10:00:00,48.86,48.97,48.85,48.93,184100.0,32.2721,32.3447,32.2655,32.3183,184100.0
2013-01-07 10:30:00,48.93,48.98,48.91,48.95,171200.0,32.3183,32.3513,32.3051,32.3315,171200.0
2013-01-07 11:00:00,48.95,49.01,48.94,48.96,484600.0,32.3315,32.3712,32.3249,32.3381,484600.0
2013-01-07 11:30:00,48.97,49.01,48.95,48.96,109100.0,32.3447,32.3712,32.3315,32.3381,109100.0
2013-01-07 12:00:00,48.96,48.96,48.91,48.94,95700.0,32.3381,32.3381,32.3051,32.3249,95700.0
2013-01-07 12:30:00,48.93,49.0,48.93,48.98,89300.0,32.3183,32.3646,32.3183,32.3513,89300.0
2013-01-07 13:00:00,48.99,49.03,48.97,49.0,125300.0,32.358,32.3844,32.3447,32.3646,125300.0
2013-01-07 13:30:00,49.0,49.01,48.96,49.0,250200.0,32.3646,32.3712,32.3381,32.3646,250200.0
2013-01-07 14:00:00,49.0,49.04,48.97,49.04,205100.0,32.3646,32.391,32.3447,32.391,205100.0
2013-01-07 14:30:00,49.04,49.08,49.03,49.08,94100.0,32.391,32.4174,32.3844,32.4174,94100.0
2013-01-07 15:00:00,49.08,49.13,49.06,49.12,158900.0,32.4174,32.4504,32.4042,32.4438,158900.0
2013-01-07 15:30:00,49.12,49.13,49.06,49.06,173900.0,32.4438,32.4504,32.4042,32.4042,173900.0
2013-01-08 09:30:00,48.99,49.07,48.95,48.96,113900.0,32.358,32.4108,32.3315,32.3381,113900.0
2013-01-08 10:00:00,48.97,48.98,48.85,48.9,116000.0,32.3447,32.3513,32.2655,32.2985,116000.0
2013-01-08 10:30:00,48.89,48.9,48.77,48.82,92000.0,32.2919,32.2985,32.2126,32.2457,92000.0
2013-01-08 11:00:00,48.81,48.82,48.76,48.79,86700.0,32.2391,32.2457,32.206,32.2259,86700.0
2013-01-08 11:30:00,48.79,48.84,48.77,48.82,167400.0,32.2259,32.2589,32.2126,32.2457,167400.0
2013-01-08 12:00:00,48.82,48.86,48.82,48.84,101100.0,32.2457,32.2721,32.2457,32.2589,101100.0
2013-01-08 12:30:00,48.83,48.85,48.81,48.83,75000.0,32.2523,32.2655,32.2391,32.2523,75000.0
2013-01-08 13:00:00,48.83,48.88,48.81,48.85,99400.0,32.2523,32.2853,32.2391,32.2655,99400.0
2013-01-08 13:30:00,48.86,48.88,48.85,48.86,88200.0,32.2721,32.2853,32.2655,32.2721,88200.0
2013-01-08 14:00:00,48.87,48.9,48.85,48.87,64600.0,32.2787,32.2985,32.2655,32.2787,64600.0
2013-01-08 14:30:00,48.87,48.91,48.85,48.91,155000.0,32.2787,32.3051,32.2655,32.3051,155000.0
2013-01-08 15:00:00,48.9,48.95,48.9,48.95,107900.0,32.2985,32.3315,32.2985,32.3315,107900.0
2013-01-08 15:30:00,48.94,48.95,48.89,48.9,176000.0,32.3249,32.3315,32.2919,32.2985,176000.0
2013-01-09 09:30:00,48.93,49.06,48.92,49.06,179200.0,32.3183,32.4042,32.3117,32.4042,179200.0
2013-01-09 10:00:00,49.07,49.13,49.03,49.13,299200.0,32.4108,32.4504,32.3844,32.4504,299200.0
2013-01-09 10:30:00,49.13,49.13,49.01,49.04,103300.0,32.4504,32.4504,32.3712,32.391,103300.0
2013-01-09 11:00:00,49.03,49.05,48.99,49.03,158000.0,32.3844,32.3976,32.358,32.3844,158000.0
2013-01-09 11:30:00,49.04,49.1,49.02,49.08,105300.0,32.391,32.4306,32.3778,32.4174,105300.0
2013-01-09 12:00:00,49.08,49.11,49.03,49.03,143700.0,32.4174,32.4372,32.3844,32.3844,143700.0
2013-01-09 12:30:00,49.03,49.04,48.97,49.03,59000.0,32.3844,32.391,32.3447,32.3844,59000.0
2013-01-09 13:00:00,49.01,49.03,48.95,48.99,50600.0,32.3712,32.3844,32.3315,32.358,50600.0
2013-01-09 13:30:00,48.99,49.03,48.99,49.01,79800.0,32.358,32.3844,32.358,32.3712,79800.0
2013-01-09 14:00:00,49.01,49.03,48.98,49.02,199200.0,32.3712,32.3844,32.3513,32.3778,199200.0
2013-01-09 14:30:00,49.03,49.03,48.96,48.97,37100.0,32.3844,32.3844,32.3381,32.3447,37100.0
2013-01-09 15:00:00,48.96,49.03,48.95,49.02,60500.0,32.3381,32.3844,32.3315,32.3778,60500.0
2013-01-09 15:30:00,49.02,49.06,49.0,49.05,221500.0,32.3778,32.4042,32.3646,32.3976,221500.0
2013-01-10 09:30:00,49.64,49.68,49.59,49.67,413100.0,32.7873,32.8137,32.7543,32.8071,413100.0
2013-01-10 10:00:00,49.67,49.74,49.63,49.69,413600.0,32.8071,32.8533,32.7807,32.8203,413600.0
2013-01-10 10:30:00,49.68,49.68,49.5,49.52,393600.0,32.8137,32.8137,32.6948,32.708,393600.0
2013-01-10 11:00:00,49.52,49.55,49.45,49.54,210800.0,32.708,32.7278,32.6618,32.7212,210800.0
2013-01-10 11:30:00,49.54,49.58,49.52,49.57,149100.0,32.7212,32.7476,32.708,32.741,149100.0
2013-01-10 12:00:00,49.56,49.63,49.55,49.62,48300.0,32.7344,32.7807,32.7278,32.7741,48300.0
2013-01-10 12:30:00,49.62,49.78,49.62,49.78,226600.0,32.7741,32.8797,32.7741,32.8797,226600.0
2013-01-10 13:00:00,49.79,49.79,49.71,49.74,215000.0,32.8864,32.8864,32.8335,32.8533,215000.0
2013-01-10 13:30:00,49.74,49.8,49.73,49.79,70800.0,32.8533,32.893,32.8467,32.8864,70800.0
2013-01-10 14:00:00,49.79,49.81,49.73,49.75,76200.0,32.8864,32.8996,32.8467,32.8599,76200.0
2013-01-10 14:30:00,49.74,49.83,49.74,49.81,161300.0,32.8533,32.9128,32.8533,32.8996,161300.0
2013-01-10 15:00:00,49.81,49.86,49.81,49.84,138900.0,32.8996,32.9326,32.8996,32.9194,138900.0
2013-01-10 15:30:00,49.84,49.86,49.79,49.83,385200.0,32.9194,32.9326,32.8864,32.9128,385200.0
2013-01-11 09:30:00,50.0,50.01,49.81,49.81,143100.0,33.0251,33.0317,32.8996,32.8996,143100.0
2013-01-11 10:00:00,49.82,49.84,49.76,49.81,77000.0,32.9062,32.9194,32.8665,32.8996,77000.0
2013-01-11 10:30:00,49.81,49.93,49.79,49.93,34900.0,32.8996,32.9788,32.8864,32.9788,34900.0
2013-01-11 11:00:00,49.93,50.02,49.93,49.95,133400.0,32.9788,33.0383,32.9788,32.992,133400.0
2013-01-11 11:30:00,49.96,50.09,49.96,50.06,53800.0,32.9986,33.0845,32.9986,33.0647,53800.0
2013-01-11 12:00:00,50.06,50.08,50.04,50.05,72000.0,33.0647,33.0779,33.0515,33.0581,72000.0
2013-01-11 12:30:00,50.04,50.06,50.03,50.04,32000.0,33.0515,33.0647,33.0449,33.0515,32000.0
2013-01-11 13:00:00,50.06,50.07,50.0,50.02,79300.0,33.0647,33.0713,33.0251,33.0383,79300.0
2013-01-11 13:30:00,50.01,50.07,50.0,50.01,58600.0,33.0317,33.0713,33.0251,33.0317,58600.0
2013-01-11 14:00:00,50.0,50.05,50.0,50.04,49900.0,33.0251,33.0581,33.0251,33.0515,49900.0
2013-01-11 14:30:00,50.05,50.06,50.0,50.01,79800.0,33.0581,33.0647,33.0251,33.0317,79800.0
2013-01-11 15:00:00,50.0,50.03,49.95,50.02,46600.0,33.0251,33.0449,32.992,33.0383,46600.0
2013-01-11 15:30:00,50.02,50.04,49.99,50.01,90300.0,33.0383,33.0515,33.0185,33.0317,90300.0
2013-01-14 09:30:00,49.92,49.95,49.76,49.8,148900.0,32.9722,32.992,32.8665,32.893,148900.0
2013-01-14 10:00:00,49.79,49.82,49.75,49.79,98900.0,32.8864,32.9062,32.8599,32.8864,98900.0
2013-01-14 10:30:00,49.79,49.91,49.78,49.91,74100.0,32.8864,32.9656,32.8797,32.9656,74100.0
2013-01-14 11:00:00,49.91,49.94,49.87,49.92,81400.0,32.9656,32.9854,32.9392,32.9722,81400.0
2013-01-14 11:30:00,49.92,49.93,49.82,49.92,73900.0,32.9722,32.9788,32.9062,32.9722,73900.0
2013-01-14 12:00:00,49.93,49.95,49.88,49.89,80300.0,32.9788,32.992,32.9458,32.9524,80300.0
2013-01-14 12:30:00,49.89,49.9,49.86,49.87,104400.0,32.9524,32.959,32.9326,32.9392,104400.0
2013-01-14 13:00:00,49.86,49.89,49.83,49.88,23500.0,32.9326,32.9524,32.9128,32.9458,23500.0
2013-01-14 13:30:00,49.89,49.89,49.85,49.87,47600.0,32.9524,32.9524,32.926,32.9392,47600.0
2013-01-14 14:00:00,49.87,49.92,49.85,49.91,165000.0,32.9392,32.9722,32.926,32.9656,165000.0
2013-01-14 14:30:00,49.92,49.94,49.9,49.93,57500.0,32.9722,32.9854,32.959,32.9788,57500.0
2013-01-14 15:00:00,49.93,50.01,49.92,49.99,61500.0,32.9788,33.0317,32.9722,33.0185,61500.0
2013-01-14 15:30:00,49.99,50.0,49.93,49.98,149900.0,33.0185,33.0251,32.9788,33.0118,149900.0
2013-01-15 09:30:00,49.59,49.7,49.55,49.69,350500.0,32.7543,32.8269,32.7278,32.8203,350500.0
2013-01-15 10:00:00,49.68,49.76,49.61,49.62,147900.0,32.8137,32.8665,32.7675,32.7741,147900.0
2013-01-15 10:30:00,49.63,49.76,49.62,49.75,352900.0,32.7807,32.8665,32.7741,32.8599,352900.0
2013-01-15 11:00:00,49.76,49.77,49.68,49.73,225800.0,32.8665,32.8731,32.8137,32.8467,225800.0
2013-01-15 11:30:00,49.74,49.85,49.74,49.83,334900.0,32.8533,32.926,32.8533,32.9128,334900.0
2013-01-15 12:00:00,49.83,49.86,49.82,49.84,50500.0,32.9128,32.9326,32.9062,32.9194,50500.0
2013-01-15 12:30:00,49.84,49.91,49.84,49.85,61700.0,32.9194,32.9656,32.9194,32.926,61700.0
2013-01-15 13:00:00,49.85,49.89,49.84,49.87,104900.0,32.926,32.9524,32.9194,32.9392,104900.0
2013-01-15 13:30:00,49.87,49.87,49.6,49.67,245900.0,32.9392,32.9392,32.7609,32.8071,245900.0
2013-01-15 14:00:00,49.67,49.72,49.64,49.68,141100.0,32.8071,32.8401,32.7873,32.8137,141100.0
2013-01-15 14:30:00,49.68,49.78,49.67,49.78,92200.0,32.8137,32.8797,32.8071,32.8797,92200.0
2013-01-15 15:00:00,49.79,49.87,49.78,49.85,127400.0,32.8864,32.9392,32.8797,32.926,127400.0
2013-01-15 15:30:00,49.85,49.87,49.81,49.85,201200.0,32.926,32.9392,32.8996,32.926,201200.0
2013-01-16 09:30:00,49.51,49.62,49.48,49.62,179700.0,32.7014,32.7741,32.6816,32.7741,179700.0
2013-01-16 10:00:00,49.61,49.7,49.59,49.68,70700.0,32.7675,32.8269,32.7543,32.8137,70700.0
2013-01-16 10:30:00,49.69,49.74,49.63,49.64,275300.0,32.8203,32.8533,32.7807,32.7873,275300.0
2013-01-16 11:00:00,49.64,49.75,49.64,49.72,165700.0,32.7873,32.8599,32.7873,32.8401,165700.0
2013-01-16 11:30:00,49.72,49.73,49.66,49.68,84700.0,32.8401,32.8467,32.8005,32.8137,84700.0
2013-01-16 12:00:00,49.68,49.7,49.62,49.62,56000.0,32.8137,32.8269,32.7741,32.7741,56000.0
2013-01-16 12:30:00,49.63,49.63,49.57,49.61,53600.0,32.7807,32.7807,32.741,32.7675,53600.0
2013-01-16 13:00:00,49.61,49.62,49.58,49.62,83500.0,32.7675,32.7741,32.7476,32.7741,83500.0
2013-01-16 13:30:00,49.62,49.68,49.6,49.68,110100.0,32.7741,32.8137,32.7609,32.8137,110100.0
2013-01-16 14:00:00,49.69,49.69,49.63,49.66,49700.0,32.8203,32.8203,32.7807,32.8005,49700.0
2013-01-16 14:30:00,49.66,49.68,49.64,49.66,57700.0,32.8005,32.8137,32.7873,32.8005,57700.0
2013-01-16 15:00:00,49.66,49.66,49.6,49.6,59100.0,32.8005,32.8005,32.7609,32.7609,59100.0
2013-01-16 15:30:00,49.61,49.66,49.6,49.63,244000.0,32.7675,32.8005,32.7609,32.7807,244000.0
2013-01-17 09:30:00,50.1,50.1,49.99,50.04,82000.0,33.0911,33.0911,33.0185,33.0515,82000.0
2013-01-17 10:00:00,50.04,50.07,50.0,50.04,364500.0,33.0515,33.0713,33.0251,33.0515,364500.0
2013-01-17 10:30:00,50.04,50.05,50.0,50.03,123100.0,33.0515,33.0581,33.0251,33.0449,123100.0
2013-01-17 11:00:00,50.03,50.06,49.98,50.06,183100.0,33.0449,33.0647,33.0118,33.0647,183100.0
2013-01-17 11:30:00,50.05,50.12,50.04,50.05,112800.0,33.0581,33.1043,33.0515,33.0581,112800.0
2013-01-17 12:00:00,50.05,50.07,49.99,50.06,84900.0,33.0581,33.0713,33.0185,33.0647,84900.0
2013-01-17 12:30:00,50.04,50.11,50.03,50.08,83200.0,33.0515,33.0977,33.0449,33.0779,83200.0
2013-01-17 13:00:00,50.09,50.1,50.06,50.07,32400.0,33.0845,33.0911,33.0647,33.0713,32400.0
2013-01-17 13:30:00,50.07,50.22,50.07,50.22,55600.0,33.0713,33.1704,33.0713,33.1704,55600.0
2013-01-17 14:00:00,50.21,50.28,50.2,50.24,44000.0,33.1638,33.21,33.1572,33.1836,44000.0
2013-01-17 14:30:00,50.24,50.27,50.2,50.23,65500.0,33.1836,33.2034,33.1572,33.177,65500.0
2013-01-17 15:00:00,50.23,50.24,50.15,50.17,71000.0,33.177,33.1836,33.1241,33.1373,71000.0
2013-01-17 15:30:00,50.18,50.2,50.14,50.15,325700.0,33.1439,33.1572,33.1175,33.1241,325700.0
2013-01-18 09:30:00,50.06,50.12,49.98,50.04,137700.0,33.0647,33.1043,33.0118,33.0515,137700.0
2013-01-18 10:00:00,50.06,50.06,49.94,49.96,158600.0,33.0647,33.0647,32.9854,32.9986,158600.0
2013-01-18 10:30:00,49.95,49.96,49.84,49.86,234800.0,32.992,32.9986,32.9194,32.9326,234800.0
2013-01-18 11:00:00,49.86,49.86,49.78,49.84,180900.0,32.9326,32.9326,32.8797,32.9194,180900.0
2013-01-18 11:30:00,49.85,49.89,49.81,49.89,131300.0,32.926,32.9524,32.8996,32.9524,131300.0
2013-01-18 12:00:00,49.89,49.94,49.89,49.91,263500.0,32.9524,32.9854,32.9524,32.9656,263500.0
2013-01-18 12:30:00,49.9,49.97,49.89,49.97,152900.0,32.959,33.0052,32.9524,33.0052,152900.0
2013-01-18 13:00:00,49.97,50.04,49.97,50.01,120800.0,33.0052,33.0515,33.0052,33.0317,120800.0
2013-01-18 13:30:00,50.01,50.05,50.01,50.04,35900.0,33.0317,33.0581,33.0317,33.0515,35900.0
2013-01-18 14:00:00,50.04,50.04,50.02,50.04,20700.0,33.0515,33.0515,33.0383,33.0515,20700.0
2013-01-18 14:30:00,50.04,50.07,49.99,50.0,114700.0,33.0515,33.0713,33.0185,33.0251,114700.0
2013-01-18 15:00:00,50.0,50.03,49.99,50.01,51200.0,33.0251,33.0449,33.0185,33.0317,51200.0
2013-01-18 15:30:00,50.01,50.05,50.0,50.03,242500.0,33.0317,33.0581,33.0251,33.0449,242500.0
2013-01-22 09:30:00,49.99,50.05,49.94,50.01,347000.0,33.0185,33.0581,32.9854,33.0317,347000.0
2013-01-22 10:00:00,50.01,50.01,49.84,49.84,110000.0,33.0317,33.0317,32.9194,32.9194,110000.0
2013-01-22 10:30:00,49.84,49.93,49.82,49.91,62400.0,32.9194,32.9788,32.9062,32.9656,62400.0
2013-01-22 11:00:00,49.9,49.99,49.86,49.95,65100.0,32.959,33.0185,32.9326,32.992,65100.0
2013-01-22 11:30:00,49.95,50.04,49.89,50.03,83300.0,32.992,33.0515,32.9524,33.0449,83300.0
2013-01-22 12:00:00,50.03,50.05,50.0,50.0,129100.0,33.0449,33.0581,33.0251,33.0251,129100.0
2013-01-22 12:30:00,50.0,50.05,49.99,50.0,47000.0,33.0251,33.0581,33.0185,33.0251,47000.0
2013-01-22 13:00:00,49.99,50.09,49.99,50.05,49100.0,33.0185,33.0845,33.0185,33.0581,49100.0
2013-01-22 13:30:00,50.05,50.07,50.04,50.05,112900.0,33.0581,33.0713,33.0515,33.0581,112900.0
2013-01-22 14:00:00,50.05,50.12,50.05,50.12,51400.0,33.0581,33.1043,33.0581,33.1043,51400.0
2013-01-22 14:30:00,50.12,50.13,50.09,50.12,91800.0,33.1043,33.1109,33.0845,33.1043,91800.0
2013-01-22 15:00:00,50.11,50.12,50.05,50.08,151600.0,33.0977,33.1043,33.0581,33.0779,151600.0
2013-01-22 15:30:00,50.08,50.12,50.07,50.12,277000.0,33.0779,33.1043,33.0713,33.1043,277000.0
2013-01-23 09:30:00,50.06,50.11,50.03,50.11,111500.0,33.0647,33.0977,33.0449,33.0977,111500.0
2013-01-23 10:00:00,50.1,50.19,50.04,50.05,277400.0,33.0911,33.1506,33.0515,33.0581,277400.0
2013-01-23 10:30:00,50.05,50.05,49.91,49.95,736200.0,33.0581,33.0581,32.9656,32.992,736200.0
2013-01-23 11:00:00,49.97,50.03,49.95,50.01,417900.0,33.0052,33.0449,32.992,33.0317,417900.0
2013-01-23 11:30:00,50.0,50.11,50.0,50.1,414600.0,33.0251,33.0977,33.0251,33.0911,414600.0
2013-01-23 12:00:00,50.1,50.14,50.07,50.07,100200.0,33.0911,33.1175,33.0713,33.0713,100200.0
2013-01-23 12:30:00,50.07,50.11,50.06,50.11,49300.0,33.0713,33.0977,33.0647,33.0977,49300.0
2013-01-23 13:00:00,50.11,50.15,50.1,50.11,36000.0,33.0977,33.1241,33.0911,33.0977,36000.0
2013-01-23 13:30:00,50.12,50.14,50.11,50.14,51100.0,33.1043,33.1175,33.0977,33.1175,51100.0
2013-01-23 14:00:00,50.15,50.15,50.09,50.12,64200.0,33.1241,33.1241,33.0845,33.1043,64200.0
2013-01-23 14:30:00,50.12,50.17,50.11,50.16,41800.0,33.1043,33.1373,33.0977,33.1307,41800.0
2013-01-23 15:00:00,50.17,50.18,50.14,50.15,84700.0,33.1373,33.1439,33.1175,33.1241,84700.0
2013-01-23 15:30:00,50.15,50.18,50.13,50.17,115600.0,33.1241,33.1439,33.1109,33.1373,115600.0
2013-01-24 09:30:00,50.25,50.34,50.2,50.32,133600.0,33.1902,33.2496,33.1572,33.2364,133600.0
2013-01-24 10:00:00,50.31,50.5,50.31,50.4,145200.0,33.2298,33.3553,33.2298,33.2893,145200.0
2013-01-24 10:30:00,50.41,50.48,50.4,50.43,131600.0,33.2959,33.3421,33.2893,33.3091,131600.0
2013-01-24 11:00:00,50.44,50.51,50.44,50.47,344400.0,33.3157,33.3619,33.3157,33.3355,344400.0
2013-01-24 11:30:00,50.48,50.5,50.42,50.46,214100.0,33.3421,33.3553,33.3025,33.3289,214100.0
2013-01-24 12:00:00,50.46,50.47,50.4,50.44,154200.0,33.3289,33.3355,33.2893,33.3157,154200.0
2013-01-24 12:30:00,50.43,50.44,50.32,50.32,134800.0,33.3091,33.3157,33.2364,33.2364,134800.0
2013-01-24 13:00:00,50.34,50.36,50.31,50.34,103600.0,33.2496,33.2628,33.2298,33.2496,103600.0
2013-01-24 13:30:00,50.34,50.34,50.26,50.29,67000.0,33.2496,33.2496,33.1968,33.2166,67000.0
2013-01-24 14:00:00,50.29,50.34,50.27,50.33,114600.0,33.2166,33.2496,33.2034,33.243,114600.0
2013-01-24 14:30:00,50.33,50.37,50.33,50.36,110800.0,33.243,33.2694,33.243,33.2628,110800.0
2013-01-24 15:00:00,50.35,50.38,50.33,50.38,127300.0,33.2562,33.276,33.243,33.276,127300.0
2013-01-24 15:30:00,50.38,50.44,50.37,50.4,227700.0,33.276,33.3157,33.2694,33.2893,227700.0
2013-01-25 09:30:00,50.88,50.99,50.88,50.95,165700.0,33.6063,33.679,33.6063,33.6525,165700.0
2013-01-25 10:00:00,50.96,50.97,50.8,50.8,108700.0,33.6591,33.6657,33.5535,33.5535,108700.0
2013-01-25 10:30:00,50.81,50.88,50.77,50.87,178200.0,33.5601,33.6063,33.5336,33.5997,178200.0
2013-01-25 11:00:00,50.87,50.93,50.84,50.86,106100.0,33.5997,33.6393,33.5799,33.5931,106100.0
2013-01-25 11:30:00,50.86,50.96,50.86,50.91,84100.0,33.5931,33.6591,33.5931,33.6261,84100.0
2013-01-25 12:00:00,50.91,50.97,50.91,50.94,67600.0,33.6261,33.6657,33.6261,33.6459,67600.0
2013-01-25 12:30:00,50.94,50.95,50.92,50.92,67300.0,33.6459,33.6525,33.6327,33.6327,67300.0
2013-01-25 13:00:00,50.92,50.96,50.92,50.95,87500.0,33.6327,33.6591,33.6327,33.6525,87500.0
2013-01-25 13:30:00,50.96,51.02,50.95,50.99,162100.0,33.6591,33.6988,33.6525,33.679,162100.0
2013-01-25 14:00:00,50.99,51.03,50.97,51.02,126200.0,33.679,33.7054,33.6657,33.6988,126200.0
2013-01-25 14:30:00,51.02,51.06,51.01,51.01,76400.0,33.6988,33.7252,33.6922,33.6922,76400.0
2013-01-25 15:00:00,51.03,51.05,51.01,51.03,86700.0,33.7054,33.7186,33.6922,33.7054,86700.0
2013-01-25 15:30:00,51.04,51.08,51.01,51.07,304700.0,33.712,33.7384,33.6922,33.7318,304700.0
2013-01-28 09:30:00,51.04,51.05,50.93,50.98,256200.0,33.712,33.7186,33.6393,33.6723,256200.0
2013-01-28 10:00:00,50.96,50.98,50.83,50.93,133600.0,33.6591,33.6723,33.5733,33.6393,133600.0
2013-01-28 10:30:00,50.93,50.95,50.87,50.92,95600.0,33.6393,33.6525,33.5997,33.6327,95600.0
2013-01-28 11:00:00,50.92,50.94,50.85,50.88,89700.0,33.6327,33.6459,33.5865,33.6063,89700.0
2013-01-28 11:30:00,50.89,50.93,50.85,50.88,143200.0,33.6129,33.6393,33.5865,33.6063,143200.0
2013-01-28 12:00:00,50.88,50.89,50.83,50.86,58900.0,33.6063,33.6129,33.5733,33.5931,58900.0
2013-01-28 12:30:00,50.85,50.89,50.83,50.89,45100.0,33.5865,33.6129,33.5733,33.6129,45100.0
2013-01-28 13:00:00,50.88,50.89,50.83,50.85,70300.0,33.6063,33.6129,33.5733,33.5865,70300.0
2013-01-28 13:30:00,50.86,50.89,50.84,50.88,70000.0,33.5931,33.6129,33.5799,33.6063,70000.0
2013-01-28 14:00:00,50.87,50.93,50.87,50.92,176100.0,33.5997,33.6393,33.5997,33.6327,176100.0
2013-01-28 14:30:00,50.92,50.96,50.92,50.95,101400.0,33.6327,33.6591,33.6327,33.6525,101400.0
2013-01-28 15:00:00,50.96,50.97,50.92,50.92,86000.0,33.6591,33.6657,33.6327,33.6327,86000.0
2013-01-28 15:30:00,50.93,50.94,50.91,50.93,230100.0,33.6393,33.6459,33.6261,33.6393,230100.0
2013-01-29 09:30:00,50.93,51.07,50.9,51.01,109400.0,33.6393,33.7318,33.6195,33.6922,109400.0
2013-01-29 10:00:00,51.01,51.1,50.92,51.04,121300.0,33.6922,33.7516,33.6327,33.712,121300.0
2013-01-29 10:30:00,51.06,51.13,51.02,51.1,94100.0,33.7252,33.7714,33.6988,33.7516,94100.0
2013-01-29 11:00:00,51.1,51.18,51.06,51.16,145800.0,33.7516,33.8044,33.7252,33.7912,145800.0
2013-01-29 11:30:00,51.15,51.16,51.08,51.14,52100.0,33.7846,33.7912,33.7384,33.778,52100.0
2013-01-29 12:00:00,51.13,51.14,51.08,51.1,56300.0,33.7714,33.778,33.7384,33.7516,56300.0
2013-01-29 12:30:00,51.1,51.16,51.09,51.13,32900.0,33.7516,33.7912,33.745,33.7714,32900.0
2013-01-29 13:00:00,51.13,51.16,51.13,51.16,43500.0,33.7714,33.7912,33.7714,33.7912,43500.0
2013-01-29 13:30:00,51.16,51.18,51.14,51.17,70800.0,33.7912,33.8044,33.778,33.7978,70800.0
2013-01-29 14:00:00,51.16,51.21,51.15,51.18,121800.0,33.7912,33.8243,33.7846,33.8044,121800.0
2013-01-29 14:30:00,51.17,51.2,51.14,51.14,91400.0,33.7978,33.8177,33.778,33.778,91400.0
2013-01-29 15:00:00,51.14,51.2,51.14,51.2,69300.0,33.778,33.8177,33.778,33.8177,69300.0
2013-01-29 15:30:00,51.19,51.24,51.18,51.19,211800.0,33.8111,33.8441,33.8044,33.8111,211800.0
2013-01-30 09:30:00,51.15,51.21,51.1,51.13,128400.0,33.7846,33.8243,33.7516,33.7714,128400.0
2013-01-30 10:00:00,51.12,51.22,51.09,51.1,97700.0,33.7648,33.8309,33.745,33.7516,97700.0
2013-01-30 10:30:00,51.09,51.24,51.08,51.23,83500.0,33.745,33.8441,33.7384,33.8375,83500.0
2013-01-30 11:00:00,51.23,51.25,51.18,51.18,56000.0,33.8375,33.8507,33.8044,33.8044,56000.0
2013-01-30 11:30:00,51.18,51.26,51.17,51.22,55800.0,33.8044,33.8573,33.7978,33.8309,55800.0
2013-01-30 12:00:00,51.21,51.22,51.18,51.19,22400.0,33.8243,33.8309,33.8044,33.8111,22400.0
2013-01-30 12:30:00,51.19,51.27,51.19,51.27,32300.0,33.8111,33.8639,33.8111,33.8639,32300.0
2013-01-30 13:00:00,51.27,51.27,51.24,51.25,65200.0,33.8639,33.8639,33.8441,33.8507,65200.0
2013-01-30 13:30:00,51.25,51.25,51.21,51.22,78100.0,33.8507,33.8507,33.8243,33.8309,78100.0
2013-01-30 14:00:00,51.22,51.33,51.2,51.28,74500.0,33.8309,33.9035,33.8177,33.8705,74500.0
2013-01-30 14:30:00,51.29,51.29,51.16,51.22,86500.0,33.8771,33.8771,33.7912,33.8309,86500.0
2013-01-30 15:00:00,51.23,51.26,51.19,51.22,83000.0,33.8375,33.8573,33.8111,33.8309,83000.0
2013-01-30 15:30:00,51.21,51.22,51.15,51.19,129000.0,33.8243,33.8309,33.7846,33.8111,129000.0
2013-01-31 09:30:00,51.03,51.21,50.99,51.15,101400.0,33.7054,33.8243,33.679,33.7846,101400.0
2013-01-31 10:00:00,51.15,51.22,51.02,51.04,87600.0,33.7846,33.8309,33.6988,33.712,87600.0
2013-01-31 10:30:00,51.03,51.14,51.03,51.07,99000.0,33.7054,33.778,33.7054,33.7318,99000.0
2013-01-31 11:00:00,51.07,51.13,51.04,51.11,56700.0,33.7318,33.7714,33.712,33.7582,56700.0
2013-01-31 11:30:00,51.08,51.08,50.94,50.96,219700.0,33.7384,33.7384,33.6459,33.6591,219700.0
2013-01-31 12:00:00,50.95,51.04,50.95,50.99,37300.0,33.6525,33.712,33.6525,33.679,37300.0
2013-01-31 12:30:00,50.99,51.05,50.98,51.04,27600.0,33.679,33.7186,33.6723,33.712,27600.0
2013-01-31 13:00:00,51.04,51.05,50.98,50.98,64400.0,33.712,33.7186,33.6723,33.6723,64400.0
2013-01-31 13:30:00,50.98,51.01,50.97,50.98,41700.0,33.6723,33.6922,33.6657,33.6723,41700.0
2013-01-31 14:00:00,50.99,50.99,50.97,50.98,30500.0,33.679,33.679,33.6657,33.6723,30500.0
2013-01-31 14:30:00,50.97,51.01,50.96,50.96,41100.0,33.6657,33.6922,33.6591,33.6591,41100.0
2013-01-31 15:00:00,50.96,50.96,50.87,50.88,79900.0,33.6591,33.6591,33.5997,33.6063,79900.0
2013-01-31 15:30:00,50.88,50.94,50.83,50.9,173200.0,33.6063,33.6459,33.5733,33.6195,173200.0
2013-02-01 09:30:00,51.35,51.43,51.2,51.22,186700.0,33.9167,33.9696,33.8177,33.8309,186700.0
2013-02-01 10:00:00,51.24,51.5,51.23,51.36,238200.0,33.8441,34.0158,33.8375,33.9233,238200.0
2013-02-01 10:30:00,51.38,51.54,51.37,51.54,317900.0,33.9365,34.0422,33.9299,34.0422,317900.0
2013-02-01 11:00:00,51.55,51.58,51.49,51.49,47200.0,34.0488,34.0686,34.0092,34.0092,47200.0
2013-02-01 11:30:00,51.49,51.59,51.49,51.57,155900.0,34.0092,34.0753,34.0092,34.062,155900.0
2013-02-01 12:00:00,51.57,51.58,51.51,51.52,55300.0,34.062,34.0686,34.0224,34.029,55300.0
2013-02-01 12:30:00,51.53,51.55,51.5,51.51,54500.0,34.0356,34.0488,34.0158,34.0224,54500.0
2013-02-01 13:00:00,51.52,51.54,51.48,51.52,56000.0,34.029,34.0422,34.0026,34.029,56000.0
2013-02-01 13:30:00,51.52,51.52,51.49,51.5,69100.0,34.029,34.029,34.0092,34.0158,69100.0
2013-02-01 14:00:00,51.5,51.54,51.46,51.53,47300.0,34.0158,34.0422,33.9894,34.0356,47300.0
2013-02-01 14:30:00,51.54,51.54,51.46,51.47,48100.0,34.0422,34.0422,33.9894,33.996,48100.0
2013-02-01 15:00:00,51.48,51.5,51.46,51.48,32700.0,34.0026,34.0158,33.9894,34.0026,32700.0
2013-02-01 15:30:00,51.46,51.52,51.45,51.47,184100.0,33.9894,34.029,33.9828,33.996,184100.0
2013-02-04 09:30:00,50.59,50.7,50.53,50.64,308900.0,33.4148,33.4874,33.3751,33.4478,308900.0
2013-02-04 10:00:00,50.65,50.67,50.43,50.5,201900.0,33.4544,33.4676,33.3091,33.3553,201900.0
2013-02-04 10:30:00,50.51,50.51,50.26,50.32,251200.0,33.3619,33.3619,33.1968,33.2364,251200.0
2013-02-04 11:00:00,50.32,50.35,50.2,50.21,214700.0,33.2364,33.2562,33.1572,33.1638,214700.0
2013-02-04 11:30:00,50.2,50.23,50.08,50.09,287800.0,33.1572,33.177,33.0779,33.0845,287800.0
2013-02-04 12:00:00,50.09,50.12,49.96,50.02,228400.0,33.0845,33.1043,32.9986,33.0383,228400.0
2013-02-04 12:30:00,50.02,50.09,50.01,50.08,114400.0,33.0383,33.0845,33.0317,33.0779,114400.0
2013-02-04 13:00:00,50.08,50.16,50.05,50.13,119800.0,33.0779,33.1307,33.0581,33.1109,119800.0
2013-02-04 13:30:00,50.14,50.14,50.03,50.07,124000.0,33.1175,33.1175,33.0449,33.0713,124000.0
2013-02-04 14:00:00,50.07,50.14,50.04,50.14,57500.0,33.0713,33.1175,33.0515,33.1175,57500.0
2013-02-04 14:30:00,50.14,50.23,50.11,50.23,92800.0,33.1175,33.177,33.0977,33.177,92800.0
2013-02-04 15:00:00,50.22,50.23,50.2,50.22,69700.0,33.1704,33.177,33.1572,33.1704,69700.0
2013-02-04 15:30:00,50.22,50.22,50.06,50.07,420400.0,33.1704,33.1704,33.0647,33.0713,420400.0
2013-02-05 09:30:00,50.4,50.53,50.36,50.51,140800.0,33.2893,33.3751,33.2628,33.3619,140800.0
2013-02-05 10:00:00,50.51,50.61,50.41,50.42,108300.0,33.3619,33.428,33.2959,33.3025,108300.0
2013-02-05 10:30:00,50.42,50.53,50.39,50.46,76200.0,33.3025,33.3751,33.2827,33.3289,76200.0
2013-02-05 11:00:00,50.45,50.56,50.39,50.51,81000.0,33.3223,33.3949,33.2827,33.3619,81000.0
2013-02-05 11:30:00,50.51,50.51,50.33,50.35,116400.0,33.3619,33.3619,33.243,33.2562,116400.0
2013-02-05 12:00:00,50.34,50.36,50.31,50.32,46100.0,33.2496,33.2628,33.2298,33.2364,46100.0
2013-02-05 12:30:00,50.31,50.39,50.31,50.39,99000.0,33.2298,33.2827,33.2298,33.2827,99000.0
2013-02-05 13:00:00,50.39,50.49,50.39,50.49,29500.0,33.2827,33.3487,33.2827,33.3487,29500.0
2013-02-05 13:30:00,50.49,50.52,50.47,50.47,36100.0,33.3487,33.3685,33.3355,33.3355,36100.0
2013-02-05 14:00:00,50.47,50.49,50.47,50.49,40500.0,33.3355,33.3487,33.3355,33.3487,40500.0
2013-02-05 14:30:00,50.49,50.59,50.49,50.56,146200.0,33.3487,33.4148,33.3487,33.3949,146200.0
2013-02-05 15:00:00,50.55,50.56,50.52,50.53,34700.0,33.3883,33.3949,33.3685,33.3751,34700.0
2013-02-05 15:30:00,50.53,50.54,50.44,50.46,242100.0,33.3751,33.3817,33.3157,33.3289,242100.0
2013-02-06 09:30:00,49.98,50.1,49.94,50.09,265800.0,33.0118,33.0911,32.9854,33.0845,265800.0
2013-02-06 10:00:00,50.08,50.17,50.03,50.07,176900.0,33.0779,33.1373,33.0449,33.0713,176900.0
2013-02-06 10:30:00,50.07,50.15,50.02,50.12,361300.0,33.0713,33.1241,33.0383,33.1043,361300.0
2013-02-06 11:00:00,50.13,50.26,50.13,50.21,364800.0,33.1109,33.1968,33.1109,33.1638,364800.0
2013-02-06 11:30:00,50.2,50.21,50.14,50.18,103600.0,33.1572,33.1638,33.1175,33.1439,103600.0
2013-02-06 12:00:00,50.18,50.21,50.16,50.18,42600.0,33.1439,33.1638,33.1307,33.1439,42600.0
2013-02-06 12:30:00,50.18,50.19,50.11,50.11,34000.0,33.1439,33.1506,33.0977,33.0977,34000.0
2013-02-06 13:00:00,50.1,50.11,50.01,50.01,53900.0,33.0911,33.0977,33.0317,33.0317,53900.0
2013-02-06 13:30:00,50.01,50.05,49.99,50.04,58700.0,33.0317,33.0581,33.0185,33.0515,58700.0
2013-02-06 14:00:00,50.04,50.12,50.03,50.1,43800.0,33.0515,33.1043,33.0449,33.0911,43800.0
2013-02-06 14:30:00,50.1,50.2,50.1,50.2,33100.0,33.0911,33.1572,33.0911,33.1572,33100.0
2013-02-06 15:00:00,50.21,50.22,50.17,50.21,37500.0,33.1638,33.1704,33.1373,33.1638,37500.0
2013-02-06 15:30:00,50.24,50.27,50.22,50.26,135500.0,33.1836,33.2034,33.1704,33.1968,135500.0
2013-02-07 09:30:00,50.13,50.19,50.0,50.04,175900.0,33.1109,33.1506,33.0251,33.0515,175900.0
2013-02-07 10:00:00,50.03,50.04,49.65,49.68,296300.0,33.0449,33.0515,32.7939,32.8137,296300.0
2013-02-07 10:30:00,49.69,49.74,49.47,49.64,391700.0,32.8203,32.8533,32.675,32.7873,391700.0
2013-02-07 11:00:00,49.63,49.74,49.54,49.59,70900.0,32.7807,32.8533,32.7212,32.7543,70900.0
2013-02-07 11:30:00,49.58,49.6,49.44,49.51,79100.0,32.7476,32.7609,32.6552,32.7014,79100.0
2013-02-07 12:00:00,49.51,49.62,49.51,49.62,51300.0,32.7014,32.7741,32.7014,32.7741,51300.0
2013-02-07 12:30:00,49.63,49.66,49.58,49.58,33400.0,32.7807,32.8005,32.7476,32.7476,33400.0
2013-02-07 13:00:00,49.58,49.61,49.54,49.61,34800.0,32.7476,32.7675,32.7212,32.7675,34800.0
2013-02-07 13:30:00,49.6,49.66,49.57,49.66,132300.0,32.7609,32.8005,32.741,32.8005,132300.0
2013-02-07 14:00:00,49.67,49.7,49.6,49.64,63400.0,32.8071,32.8269,32.7609,32.7873,63400.0
2013-02-07 14:30:00,49.64,49.71,49.58,49.71,120500.0,32.7873,32.8335,32.7476,32.8335,120500.0
2013-02-07 15:00:00,49.7,49.72,49.65,49.66,121100.0,32.8269,32.8401,32.7939,32.8005,121100.0
2013-02-07 15:30:00,49.67,49.71,49.61,49.7,312500.0,32.8071,32.8335,32.7675,32.8269,312500.0
2013-02-08 09:30:00,49.96,50.12,49.92,50.07,143900.0,32.9986,33.1043,32.9722,33.0713,143900.0
2013-02-08 10:00:00,50.08,50.14,50.0,50.09,105300.0,33.0779,33.1175,33.0251,33.0845,105300.0
2013-02-08 10:30:00,50.1,50.16,50.08,50.11,50200.0,33.0911,33.1307,33.0779,33.0977,50200.0
2013-02-08 11:00:00,50.12,50.13,50.03,50.05,73000.0,33.1043,33.1109,33.0449,33.0581,73000.0
2013-02-08 11:30:00,50.05,50.1,50.02,50.08,122500.0,33.0581,33.0911,33.0383,33.0779,122500.0
2013-02-08 12:00:00,50.08,50.08,50.04,50.05,23100.0,33.0779,33.0779,33.0515,33.0581,23100.0
2013-02-08 12:30:00,50.05,50.05,50.01,50.01,42700.0,33.0581,33.0581,33.0317,33.0317,42700.0
2013-02-08 13:00:00,50.01,50.07,50.01,50.02,81700.0,33.0317,33.0713,33.0317,33.0383,81700.0
2013-02-08 13:30:00,50.03,50.04,50.0,50.02,969900.0,33.0449,33.0515,33.0251,33.0383,969900.0
2013-02-08 14:00:00,50.02,50.04,49.99,50.03,536900.0,33.0383,33.0515,33.0185,33.0449,536900.0
2013-02-08 14:30:00,50.03,50.04,50.01,50.02,30000.0,33.0449,33.0515,33.0317,33.0383,30000.0
2013-02-08 15:00:00,50.02,50.03,50.0,50.02,56500.0,33.0383,33.0449,33.0251,33.0383,56500.0
2013-02-08 15:30:00,50.02,50.06,49.98,50.04,256100.0,33.0383,33.0647,33.0118,33.0515,256100.0
2013-02-11 09:30:00,49.99,49.99,49.78,49.82,98300.0,33.0185,33.0185,32.8797,32.9062,98300.0
2013-02-11 10:00:00,49.82,49.85,49.64,49.71,53400.0,32.9062,32.926,32.7873,32.8335,53400.0
2013-02-11 10:30:00,49.71,49.78,49.66,49.77,128200.0,32.8335,32.8797,32.8005,32.8731,128200.0
2013-02-11 11:00:00,49.77,49.92,49.77,49.84,220100.0,32.8731,32.9722,32.8731,32.9194,220100.0
2013-02-11 11:30:00,49.84,49.9,49.84,49.86,139800.0,32.9194,32.959,32.9194,32.9326,139800.0
2013-02-11 12:00:00,49.86,49.86,49.75,49.79,102400.0,32.9326,32.9326,32.8599,32.8864,102400.0
2013-02-11 12:30:00,49.79,49.79,49.73,49.77,147000.0,32.8864,32.8864,32.8467,32.8731,147000.0
2013-02-11 13:00:00,49.78,49.83,49.76,49.77,101500.0,32.8797,32.9128,32.8665,32.8731,101500.0
2013-02-11 13:30:00,49.77,49.78,49.75,49.77,129400.0,32.8731,32.8797,32.8599,32.8731,129400.0
2013-02-11 14:00:00,49.77,49.8,49.76,49.78,91100.0,32.8731,32.893,32.8665,32.8797,91100.0
2013-02-11 14:30:00,49.78,49.79,49.7,49.71,204300.0,32.8797,32.8864,32.8269,32.8335,204300.0
2013-02-11 15:00:00,49.71,49.75,49.7,49.7,148500.0,32.8335,32.8599,32.8269,32.8269,148500.0
2013-02-11 15:30:00,49.71,49.8,49.71,49.79,438100.0,32.8335,32.893,32.8335,32.8864,438100.0
2013-02-12 09:30:00,50.0,50.07,49.93,50.0,133400.0,33.0251,33.0713,32.9788,33.0251,133400.0
2013-02-12 10:00:00,49.99,50.15,49.99,50.14,96200.0,33.0185,33.1241,33.0185,33.1175,96200.0
2013-02-12 10:30:00,50.14,50.27,50.1,50.26,35800.0,33.1175,33.2034,33.0911,33.1968,35800.0
2013-02-12 11:00:00,50.26,50.31,50.23,50.27,57600.0,33.1968,33.2298,33.177,33.2034,57600.0
2013-02-12 11:30:00,50.27,50.32,50.26,50.27,73000.0,33.2034,33.2364,33.1968,33.2034,73000.0
2013-02-12 12:00:00,50.28,50.32,50.27,50.32,45300.0,33.21,33.2364,33.2034,33.2364,45300.0
2013-02-12 12:30:00,50.32,50.38,50.32,50.38,46900.0,33.2364,33.276,33.2364,33.276,46900.0
2013-02-12 13:00:00,50.39,50.39,50.34,50.39,88900.0,33.2827,33.2827,33.2496,33.2827,88900.0
2013-02-12 13:30:00,50.39,50.4,50.35,50.35,32000.0,33.2827,33.2893,33.2562,33.2562,32000.0
2013-02-12 14:00:00,50.35,50.37,50.29,50.29,82600.0,33.2562,33.2694,33.2166,33.2166,82600.0
2013-02-12 14:30:00,50.29,50.34,50.29,50.31,39500.0,33.2166,33.2496,33.2166,33.2298,39500.0
2013-02-12 15:00:00,50.3,50.32,50.25,50.28,41400.0,33.2232,33.2364,33.1902,33.21,41400.0
2013-02-12 15:30:00,50.28,50.29,50.23,50.26,176200.0,33.21,33.2166,33.177,33.1968,176200.0
2013-02-13 09:30:00,50.59,50.77,50.57,50.7,89000.0,33.4148,33.5336,33.4015,33.4874,89000.0
2013-02-13 10:00:00,50.72,50.75,50.68,50.69,71300.0,33.5006,33.5204,33.4742,33.4808,71300.0
2013-02-13 10:30:00,50.68,50.68,50.51,50.58,80600.0,33.4742,33.4742,33.3619,33.4081,80600.0
2013-02-13 11:00:00,50.56,50.61,50.45,50.45,48400.0,33.3949,33.428,33.3223,33.3223,48400.0
2013-02-13 11:30:00,50.46,50.48,50.38,50.48,87100.0,33.3289,33.3421,33.276,33.3421,87100.0
2013-02-13 12:00:00,50.49,50.55,50.49,50.51,43400.0,33.3487,33.3883,33.3487,33.3619,43400.0
2013-02-13 12:30:00,50.51,50.59,50.5,50.55,33800.0,33.3619,33.4148,33.3553,33.3883,33800.0
2013-02-13 13:00:00,50.55,50.57,50.53,50.55,27700.0,33.3883,33.4015,33.3751,33.3883,27700.0
2013-02-13 13:30:00,50.55,50.56,50.52,50.54,43100.0,33.3883,33.3949,33.3685,33.3817,43100.0
2013-02-13 14:00:00,50.54,50.55,50.47,50.49,34700.0,33.3817,33.3883,33.3355,33.3487,34700.0
2013-02-13 14:30:00,50.49,50.49,50.43,50.47,41700.0,33.3487,33.3487,33.3091,33.3355,41700.0
2013-02-13 15:00:00,50.46,50.48,50.44,50.46,38800.0,33.3289,33.3421,33.3157,33.3289,38800.0
2013-02-13 15:30:00,50.46,50.51,50.44,50.51,124500.0,33.3289,33.3619,33.3157,33.3619,124500.0
2013-02-14 09:30:00,49.95,50.04,49.87,49.99,89900.0,32.992,33.0515,32.9392,33.0185,89900.0
2013-02-14 10:00:00,49.99,50.08,49.96,50.08,79300.0,33.0185,33.0779,32.9986,33.0779,79300.0
2013-02-14 10:30:00,50.07,50.16,50.07,50.11,123600.0,33.0713,33.1307,33.0713,33.0977,123600.0
2013-02-14 11:00:00,50.12,50.13,49.97,50.02,72300.0,33.1043,33.1109,33.0052,33.0383,72300.0
2013-02-14 11:30:00,50.01,50.02,49.92,49.97,79200.0,33.0317,33.0383,32.9722,33.0052,79200.0
2013-02-14 12:00:00,49.98,50.02,49.97,50.0,42900.0,33.0118,33.0383,33.0052,33.0251,42900.0
2013-02-14 12:30:00,49.99,50.02,49.97,50.01,17900.0,33.0185,33.0383,33.0052,33.0317,17900.0
2013-02-14 13:00:00,50.02,50.04,50.0,50.0,39300.0,33.0383,33.0515,33.0251,33.0251,39300.0
2013-02-14 13:30:00,50.01,50.03,50.0,50.02,30400.0,33.0317,33.0449,33.0251,33.0383,30400.0
2013-02-14 14:00:00,50.01,50.07,50.01,50.06,34700.0,33.0317,33.0713,33.0317,33.0647,34700.0
2013-02-14 14:30:00,50.06,50.09,50.03,50.08,33900.0,33.0647,33.0845,33.0449,33.0779,33900.0
2013-02-14 15:00:00,50.09,50.12,50.07,50.12,26700.0,33.0845,33.1043,33.0713,33.1043,26700.0
2013-02-14 15:30:00,50.13,50.15,50.08,50.09,181700.0,33.1109,33.1241,33.0779,33.0845,181700.0
2013-02-15 09:30:00,50.19,50.23,50.13,50.2,97900.0,33.1506,33.177,33.1109,33.1572,97900.0
2013-02-15 10:00:00,50.19,50.26,50.17,50.23,78300.0,33.1506,33.1968,33.1373,33.177,78300.0
2013-02-15 10:30:00,50.24,50.24,50.08,50.13,114300.0,33.1836,33.1836,33.0779,33.1109,114300.0
2013-02-15 11:00:00,50.13,50.14,49.96,50.0,179700.0,33.1109,33.1175,32.9986,33.0251,179700.0
2013-02-15 11:30:00,49.99,49.99,49.88,49.97,101800.0,33.0185,33.0185,32.9458,33.0052,101800.0
2013-02-15 12:00:00,49.98,49.98,49.82,49.85,81100.0,33.0118,33.0118,32.9062,32.926,81100.0
2013-02-15 12:30:00,49.86,49.9,49.83,49.89,54600.0,32.9326,32.959,32.9128,32.9524,54600.0
2013-02-15 13:00:00,49.89,49.9,49.87,49.89,52100.0,32.9524,32.959,32.9392,32.9524,52100.0
2013-02-15 13:30:00,49.89,49.93,49.88,49.93,48900.0,32.9524,32.9788,32.9458,32.9788,48900.0
2013-02-15 14:00:00,49.92,49.93,49.79,49.79,69600.0,32.9722,32.9788,32.8864,32.8864,69600.0
2013-02-15 14:30:00,49.79,49.84,49.79,49.8,40700.0,32.8864,32.9194,32.8864,32.893,40700.0
2013-02-15 15:00:00,49.8,49.9,49.8,49.9,48400.0,32.893,32.959,32.893,32.959,48400.0
2013-02-15 15:30:00,49.9,49.95,49.88,49.95,153400.0,32.959,32.992,32.9458,32.992,153400.0
2013-02-19 09:30:00,50.34,50.5,50.33,50.48,129600.0,33.2496,33.3553,33.243,33.3421,129600.0
2013-02-19 10:00:00,50.49,50.5,50.42,50.49,63500.0,33.3487,33.3553,33.3025,33.3487,63500.0
2013-02-19 10:30:00,50.5,50.51,50.4,50.43,40500.0,33.3553,33.3619,33.2893,33.3091,40500.0
2013-02-19 11:00:00,50.44,50.53,50.4,50.53,108400.0,33.3157,33.3751,33.2893,33.3751,108400.0
2013-02-19 11:30:00,50.53,50.55,50.44,50.5,77300.0,33.3751,33.3883,33.3157,33.3553,77300.0
2013-02-19 12:00:00,50.5,50.53,50.47,50.51,85600.0,33.3553,33.3751,33.3355,33.3619,85600.0
2013-02-19 12:30:00,50.51,50.52,50.46,50.47,212000.0,33.3619,33.3685,33.3289,33.3355,212000.0
2013-02-19 13:00:00,50.48,50.5,50.46,50.47,38000.0,33.3421,33.3553,33.3289,33.3355,38000.0
2013-02-19 13:30:00,50.47,50.5,50.46,50.5,26300.0,33.3355,33.3553,33.3289,33.3553,26300.0
2013-02-19 14:00:00,50.5,50.54,50.5,50.52,37100.0,33.3553,33.3817,33.3553,33.3685,37100.0
2013-02-19 14:30:00,50.51,50.55,50.48,50.48,49700.0,33.3619,33.3883,33.3421,33.3421,49700.0
2013-02-19 15:00:00,50.48,50.52,50.47,50.5,34900.0,33.3421,33.3685,33.3355,33.3553,34900.0
2013-02-19 15:30:00,50.5,50.56,50.47,50.56,278600.0,33.3553,33.3949,33.3355,33.3949,278600.0
2013-02-20 09:30:00,50.58,50.61,50.43,50.44,161100.0,33.4081,33.428,33.3091,33.3157,161100.0
2013-02-20 10:00:00,50.44,50.56,50.44,50.52,40700.0,33.3157,33.3949,33.3157,33.3685,40700.0
2013-02-20 10:30:00,50.51,50.54,50.41,50.42,40500.0,33.3619,33.3817,33.2959,33.3025,40500.0
2013-02-20 11:00:00,50.4,50.41,50.19,50.29,90000.0,33.2893,33.2959,33.1506,33.2166,90000.0
2013-02-20 11:30:00,50.29,50.33,50.21,50.3,71500.0,33.2166,33.243,33.1638,33.2232,71500.0
2013-02-20 12:00:00,50.29,50.36,50.28,50.33,21200.0,33.2166,33.2628,33.21,33.243,21200.0
2013-02-20 12:30:00,50.33,50.36,50.28,50.34,175900.0,33.243,33.2628,33.21,33.2496,175900.0
2013-02-20 13:00:00,50.34,50.4,50.34,50.36,259100.0,33.2496,33.2893,33.2496,33.2628,259100.0
2013-02-20 13:30:00,50.36,50.38,50.32,50.35,1058900.0,33.2628,33.276,33.2364,33.2562,1058900.0
2013-02-20 14:00:00,50.34,50.37,50.09,50.18,562800.0,33.2496,33.2694,33.0845,33.1439,562800.0
2013-02-20 14:30:00,50.16,50.18,50.01,50.06,82500.0,33.1307,33.1439,33.0317,33.0647,82500.0
2013-02-20 15:00:00,50.06,50.06,49.95,49.98,150700.0,33.0647,33.0647,32.992,33.0118,150700.0
2013-02-20 15:30:00,49.98,50.02,49.89,49.89,292300.0,33.0118,33.0383,32.9524,32.9524,292300.0
2013-02-21 09:30:00,49.21,49.22,49.02,49.04,212900.0,32.5033,32.5099,32.3778,32.391,212900.0
2013-02-21 10:00:00,49.04,49.19,48.96,49.18,168500.0,32.391,32.4901,32.3381,32.4834,168500.0
2013-02-21 10:30:00,49.17,49.25,49.13,49.14,121700.0,32.4768,32.5297,32.4504,32.457,121700.0
2013-02-21 11:00:00,49.15,49.27,49.06,49.09,134600.0,32.4636,32.5429,32.4042,32.424,134600.0
2013-02-21 11:30:00,49.08,49.18,49.04,49.17,62400.0,32.4174,32.4834,32.391,32.4768,62400.0
2013-02-21 12:00:00,49.17,49.2,49.12,49.15,45700.0,32.4768,32.4967,32.4438,32.4636,45700.0
2013-02-21 12:30:00,49.15,49.15,49.05,49.12,38700.0,32.4636,32.4636,32.3976,32.4438,38700.0
2013-02-21 13:00:00,49.13,49.14,48.98,49.02,66600.0,32.4504,32.457,32.3513,32.3778,66600.0
2013-02-21 13:30:00,49.02,49.04,48.98,48.99,42700.0,32.3778,32.391,32.3513,32.358,42700.0
2013-02-21 14:00:00,48.99,49.0,48.91,48.93,80500.0,32.358,32.3646,32.3051,32.3183,80500.0
2013-02-21 14:30:00,48.94,48.99,48.91,48.98,76500.0,32.3249,32.358,32.3051,32.3513,76500.0
2013-02-21 15:00:00,48.99,49.13,48.97,49.12,62600.0,32.358,32.4504,32.3447,32.4438,62600.0
2013-02-21 15:30:00,49.12,49.14,49.04,49.1,646200.0,32.4438,32.457,32.391,32.4306,646200.0
2013-02-22 09:30:00,49.49,49.55,49.36,49.38,95900.0,32.6882,32.7278,32.6023,32.6155,95900.0
2013-02-22 10:00:00,49.39,49.42,49.31,49.35,120300.0,32.6222,32.642,32.5693,32.5957,120300.0
2013-02-22 10:30:00,49.35,49.47,49.3,49.42,93700.0,32.5957,32.675,32.5627,32.642,93700.0
2013-02-22 11:00:00,49.42,49.55,49.37,49.54,49700.0,32.642,32.7278,32.6089,32.7212,49700.0
2013-02-22 11:30:00,49.54,49.58,49.51,49.55,132400.0,32.7212,32.7476,32.7014,32.7278,132400.0
2013-02-22 12:00:00,49.56,49.63,49.55,49.59,43000.0,32.7344,32.7807,32.7278,32.7543,43000.0
2013-02-22 12:30:00,49.58,49.74,49.58,49.74,60100.0,32.7476,32.8533,32.7476,32.8533,60100.0
2013-02-22 13:00:00,49.75,49.75,49.68,49.7,38500.0,32.8599,32.8599,32.8137,32.8269,38500.0
2013-02-22 13:30:00,49.71,49.76,49.7,49.75,43300.0,32.8335,32.8665,32.8269,32.8599,43300.0
2013-02-22 14:00:00,49.74,49.75,49.7,49.72,33800.0,32.8533,32.8599,32.8269,32.8401,33800.0
2013-02-22 14:30:00,49.72,49.73,49.68,49.71,22000.0,32.8401,32.8467,32.8137,32.8335,22000.0
2013-02-22 15:00:00,49.71,49.75,49.7,49.73,65900.0,32.8335,32.8599,32.8269,32.8467,65900.0
2013-02-22 15:30:00,49.73,49.84,49.73,49.83,265100.0,32.8467,32.9194,32.8467,32.9128,265100.0
2013-02-25 09:30:00,50.17,50.28,50.13,50.22,192300.0,33.1373,33.21,33.1109,33.1704,192300.0
2013-02-25 10:00:00,50.22,50.28,49.81,49.82,111300.0,33.1704,33.21,32.8996,32.9062,111300.0
2013-02-25 10:30:00,49.83,49.9,49.42,49.63,360000.0,32.9128,32.959,32.642,32.7807,360000.0
2013-02-25 11:00:00,49.57,49.78,49.41,49.7,219800.0,32.741,32.8797,32.6354,32.8269,219800.0
2013-02-25 11:30:00,49.69,49.7,49.02,49.06,178900.0,32.8203,32.8269,32.3778,32.4042,178900.0
2013-02-25 12:00:00,49.08,49.25,49.0,49.2,79800.0,32.4174,32.5297,32.3646,32.4967,79800.0
2013-02-25 12:30:00,49.19,49.39,49.11,49.33,74800.0,32.4901,32.6222,32.4372,32.5825,74800.0
2013-02-25 13:00:00,49.33,49.34,49.06,49.07,53000.0,32.5825,32.5891,32.4042,32.4108,53000.0
2013-02-25 13:30:00,49.06,49.06,48.67,48.71,115000.0,32.4042,32.4042,32.1466,32.173,115000.0
2013-02-25 14:00:00,48.69,48.87,48.61,48.73,92000.0,32.1598,32.2787,32.107,32.1862,92000.0
2013-02-25 14:30:00,48.74,48.89,48.7,48.86,80100.0,32.1928,32.2919,32.1664,32.2721,80100.0
2013-02-25 15:00:00,48.87,48.9,48.61,48.61,217800.0,32.2787,32.2985,32.107,32.107,217800.0
2013-02-25 15:30:00,48.63,48.71,48.31,48.32,465600.0,32.1202,32.173,31.9088,31.9154,465600.0
2013-02-26 09:30:00,48.83,48.98,48.82,48.95,196400.0,32.2523,32.3513,32.2457,32.3315,196400.0
2013-02-26 10:00:00,48.96,49.05,48.6,48.6,204100.0,32.3381,32.3976,32.1004,32.1004,204100.0
2013-02-26 10:30:00,48.6,48.8,48.52,48.68,126900.0,32.1004,32.2325,32.0475,32.1532,126900.0
2013-02-26 11:00:00,48.67,48.71,48.46,48.53,2012900.0,32.1466,32.173,32.0079,32.0541,2012900.0
2013-02-26 11:30:00,48.53,48.67,48.41,48.47,141000.0,32.0541,32.1466,31.9749,32.0145,141000.0
2013-02-26 12:00:00,48.45,48.52,48.43,48.47,389600.0,32.0013,32.0475,31.9881,32.0145,389600.0
2013-02-26 12:30:00,48.48,48.61,48.47,48.6,58700.0,32.0211,32.107,32.0145,32.1004,58700.0
2013-02-26 13:00:00,48.6,48.63,48.54,48.57,126200.0,32.1004,32.1202,32.0607,32.0805,126200.0
2013-02-26 13:30:00,48.59,48.64,48.54,48.6,76800.0,32.0938,32.1268,32.0607,32.1004,76800.0
2013-02-26 14:00:00,48.6,48.69,48.59,48.67,71000.0,32.1004,32.1598,32.0938,32.1466,71000.0
2013-02-26 14:30:00,48.68,48.69,48.6,48.6,89600.0,32.1532,32.1598,32.1004,32.1004,89600.0
2013-02-26 15:00:00,48.6,48.63,48.58,48.63,101400.0,32.1004,32.1202,32.0871,32.1202,101400.0
2013-02-26 15:30:00,48.62,48.71,48.58,48.71,146000.0,32.1136,32.173,32.0871,32.173,146000.0
2013-02-27 09:30:00,48.67,48.9,48.67,48.87,148500.0,32.1466,32.2985,32.1466,32.2787,148500.0
2013-02-27 10:00:00,48.88,49.06,48.8,48.97,111000.0,32.2853,32.4042,32.2325,32.3447,111000.0
2013-02-27 10:30:00,48.99,49.09,48.94,49.02,100000.0,32.358,32.424,32.3249,32.3778,100000.0
2013-02-27 11:00:00,49.01,49.2,49.01,49.19,128200.0,32.3712,32.4967,32.3712,32.4901,128200.0
2013-02-27 11:30:00,49.18,49.24,49.13,49.16,101800.0,32.4834,32.5231,32.4504,32.4702,101800.0
2013-02-27 12:00:00,49.15,49.26,49.14,49.25,66400.0,32.4636,32.5363,32.457,32.5297,66400.0
2013-02-27 12:30:00,49.25,49.27,49.2,49.24,28600.0,32.5297,32.5429,32.4967,32.5231,28600.0
2013-02-27 13:00:00,49.26,49.26,49.17,49.21,65500.0,32.5363,32.5363,32.4768,32.5033,65500.0
2013-02-27 13:30:00,49.21,49.23,49.19,49.22,113900.0,32.5033,32.5165,32.4901,32.5099,113900.0
2013-02-27 14:00:00,49.22,49.4,49.22,49.36,209400.0,32.5099,32.6288,32.5099,32.6023,209400.0
2013-02-27 14:30:00,49.37,49.41,49.33,49.39,260900.0,32.6089,32.6354,32.5825,32.6222,260900.0
2013-02-27 15:00:00,49.4,49.5,49.35,49.48,178100.0,32.6288,32.6948,32.5957,32.6816,178100.0
2013-02-27 15:30:00,49.49,49.54,49.44,49.46,354800.0,32.6882,32.7212,32.6552,32.6684,354800.0
2013-02-28 09:30:00,49.36,49.48,49.3,49.44,163500.0,32.6023,32.6816,32.5627,32.6552,163500.0
2013-02-28 10:00:00,49.45,49.48,49.34,49.41,151200.0,32.6618,32.6816,32.5891,32.6354,151200.0
2013-02-28 10:30:00,49.41,49.42,49.28,49.38,217100.0,32.6354,32.642,32.5495,32.6155,217100.0
2013-02-28 11:00:00,49.38,49.55,49.36,49.55,112400.0,32.6155,32.7278,32.6023,32.7278,112400.0
2013-02-28 11:30:00,49.55,49.56,49.41,49.46,203200.0,32.7278,32.7344,32.6354,32.6684,203200.0
2013-02-28 12:00:00,49.46,49.49,49.45,49.47,97600.0,32.6684,32.6882,32.6618,32.675,97600.0
2013-02-28 12:30:00,49.47,49.53,49.45,49.47,39300.0,32.675,32.7146,32.6618,32.675,39300.0
2013-02-28 13:00:00,49.47,49.61,49.46,49.61,81100.0,32.675,32.7675,32.6684,32.7675,81100.0
2013-02-28 13:30:00,49.61,49.65,49.57,49.62,57900.0,32.7675,32.7939,32.741,32.7741,57900.0
2013-02-28 14:00:00,49.63,49.63,49.59,49.6,43600.0,32.7807,32.7807,32.7543,32.7609,43600.0
2013-02-28 14:30:00,49.6,49.61,49.48,49.49,66000.0,32.7609,32.7675,32.6816,32.6882,66000.0
2013-02-28 15:00:00,49.48,49.49,49.38,49.46,98400.0,32.6816,32.6882,32.6155,32.6684,98400.0
2013-02-28 15:30:00,49.45,49.46,49.29,49.29,324700.0,32.6618,32.6684,32.5561,32.5561,324700.0
2013-03-01 09:30:00,48.74,48.8,48.53,48.63,560900.0,32.1928,32.2325,32.0541,32.1202,560900.0
2013-03-01 10:00:00,48.66,48.86,48.63,48.81,105600.0,32.14,32.2721,32.1202,32.2391,105600.0
2013-03-01 10:30:00,48.81,49.02,48.8,49.02,75000.0,32.2391,32.3778,32.2325,32.3778,75000.0
2013-03-01 11:00:00,49.04,49.12,48.95,48.96,130500.0,32.391,32.4438,32.3315,32.3381,130500.0
2013-03-01 11:30:00,48.96,49.0,48.81,48.89,143300.0,32.3381,32.3646,32.2391,32.2919,143300.0
2013-03-01 12:00:00,48.89,49.12,48.88,49.06,75600.0,32.2919,32.4438,32.2853,32.4042,75600.0
2013-03-01 12:30:00,49.06,49.16,49.04,49.16,31600.0,32.4042,32.4702,32.391,32.4702,31600.0
2013-03-01 13:00:00,49.15,49.18,49.09,49.09,21200.0,32.4636,32.4834,32.424,32.424,21200.0
2013-03-01 13:30:00,49.09,49.09,49.04,49.07,36700.0,32.424,32.424,32.391,32.4108,36700.0
2013-03-01 14:00:00,49.06,49.07,49.01,49.02,38600.0,32.4042,32.4108,32.3712,32.3778,38600.0
2013-03-01 14:30:00,49.03,49.07,49.0,49.04,39300.0,32.3844,32.4108,32.3646,32.391,39300.0
2013-03-01 15:00:00,49.03,49.07,49.01,49.04,43000.0,32.3844,32.4108,32.3712,32.391,43000.0
2013-03-01 15:30:00,49.04,49.12,49.02,49.11,92800.0,32.391,32.4438,32.3778,32.4372,92800.0
2013-03-04 09:30:00,48.9,49.04,48.82,48.99,404900.0,32.2985,32.391,32.2457,32.358,404900.0
2013-03-04 10:00:00,48.98,49.03,48.89,48.92,288700.0,32.3513,32.3844,32.2919,32.3117,288700.0
2013-03-04 10:30:00,48.93,49.12,48.93,49.07,123100.0,32.3183,32.4438,32.3183,32.4108,123100.0
2013-03-04 11:00:00,49.08,49.09,48.98,49.02,166300.0,32.4174,32.424,32.3513,32.3778,166300.0
2013-03-04 11:30:00,49.01,49.12,48.96,49.1,118700.0,32.3712,32.4438,32.3381,32.4306,118700.0
2013-03-04 12:00:00,49.12,49.13,48.99,49.0,160200.0,32.4438,32.4504,32.358,32.3646,160200.0
2013-03-04 12:30:00,49.0,49.09,48.94,49.09,187700.0,32.3646,32.424,32.3249,32.424,187700.0
2013-03-04 13:00:00,49.08,49.14,49.02,49.14,67600.0,32.4174,32.457,32.3778,32.457,67600.0
2013-03-04 13:30:00,49.14,49.17,49.12,49.13,294300.0,32.457,32.4768,32.4438,32.4504,294300.0
2013-03-04 14:00:00,49.13,49.24,49.1,49.23,95300.0,32.4504,32.5231,32.4306,32.5165,95300.0
2013-03-04 14:30:00,49.24,49.31,49.2,49.29,158400.0,32.5231,32.5693,32.4967,32.5561,158400.0
2013-03-04 15:00:00,49.29,49.29,49.23,49.25,95200.0,32.5561,32.5561,32.5165,32.5297,95200.0
2013-03-04 15:30:00,49.26,49.34,49.25,49.32,204500.0,32.5363,32.5891,32.5297,32.5759,204500.0
2013-03-05 09:30:00,49.9,50.04,49.88,49.97,362200.0,32.959,33.0515,32.9458,33.0052,362200.0
2013-03-05 10:00:00,49.97,50.02,49.88,49.92,285400.0,33.0052,33.0383,32.9458,32.9722,285400.0
2013-03-05 10:30:00,49.92,49.99,49.89,49.96,95000.0,32.9722,33.0185,32.9524,32.9986,95000.0
2013-03-05 11:00:00,49.96,50.06,49.94,49.96,128300.0,32.9986,33.0647,32.9854,32.9986,128300.0
2013-03-05 11:30:00,49.97,50.0,49.89,49.93,207900.0,33.0052,33.0251,32.9524,32.9788,207900.0
2013-03-05 12:00:00,49.92,49.94,49.86,49.88,77900.0,32.9722,32.9854,32.9326,32.9458,77900.0
2013-03-05 12:30:00,49.88,49.96,49.88,49.95,332200.0,32.9458,32.9986,32.9458,32.992,332200.0
2013-03-05 13:00:00,49.95,50.01,49.94,50.0,223800.0,32.992,33.0317,32.9854,33.0251,223800.0
2013-03-05 13:30:00,50.0,50.05,49.95,49.96,127600.0,33.0251,33.0581,32.992,32.9986,127600.0
2013-03-05 14:00:00,49.96,49.99,49.9,49.9,96900.0,32.9986,33.0185,32.959,32.959,96900.0
2013-03-05 14:30:00,49.91,49.95,49.87,49.89,132600.0,32.9656,32.992,32.9392,32.9524,132600.0
2013-03-05 15:00:00,49.89,49.92,49.87,49.9,112900.0,32.9524,32.9722,32.9392,32.959,112900.0
2013-03-05 15:30:00,49.89,49.98,49.89,49.93,268000.0,32.9524,33.0118,32.9524,32.9788,268000.0
2013-03-06 09:30:00,50.13,50.13,49.98,50.02,114500.0,33.1109,33.1109,33.0118,33.0383,114500.0
2013-03-06 10:00:00,50.02,50.03,49.86,49.91,108500.0,33.0383,33.0449,32.9326,32.9656,108500.0
2013-03-06 10:30:00,49.91,49.97,49.86,49.87,108500.0,32.9656,33.0052,32.9326,32.9392,108500.0
2013-03-06 11:00:00,49.87,49.88,49.72,49.72,127700.0,32.9392,32.9458,32.8401,32.8401,127700.0
2013-03-06 11:30:00,49.71,49.8,49.7,49.74,123100.0,32.8335,32.893,32.8269,32.8533,123100.0
2013-03-06 12:00:00,49.74,49.74,49.68,49.69,45900.0,32.8533,32.8533,32.8137,32.8203,45900.0
2013-03-06 12:30:00,49.69,49.77,49.68,49.72,53400.0,32.8203,32.8731,32.8137,32.8401,53400.0
2013-03-06 13:00:00,49.72,49.79,49.7,49.78,45200.0,32.8401,32.8864,32.8269,32.8797,45200.0
2013-03-06 13:30:00,49.76,49.79,49.74,49.76,75400.0,32.8665,32.8864,32.8533,32.8665,75400.0
2013-03-06 14:00:00,49.76,49.81,49.75,49.8,52000.0,32.8665,32.8996,32.8599,32.893,52000.0
2013-03-06 14:30:00,49.79,49.88,49.79,49.87,76400.0,32.8864,32.9458,32.8864,32.9392,76400.0
2013-03-06 15:00:00,49.86,49.86,49.8,49.81,199400.0,32.9326,32.9326,32.893,32.8996,199400.0
2013-03-06 15:30:00,49.81,49.86,49.77,49.85,428600.0,32.8996,32.9326,32.8731,32.926,428600.0
2013-03-07 09:30:00,50.12,50.27,50.12,50.21,159400.0,33.1043,33.2034,33.1043,33.1638,159400.0
2013-03-07 10:00:00,50.22,50.26,50.15,50.2,90200.0,33.1704,33.1968,33.1241,33.1572,90200.0
2013-03-07 10:30:00,50.21,50.22,50.1,50.12,75700.0,33.1638,33.1704,33.0911,33.1043,75700.0
2013-03-07 11:00:00,50.12,50.2,50.11,50.16,92100.0,33.1043,33.1572,33.0977,33.1307,92100.0
2013-03-07 11:30:00,50.16,50.21,50.13,50.18,69900.0,33.1307,33.1638,33.1109,33.1439,69900.0
2013-03-07 12:00:00,50.19,50.25,50.18,50.25,80000.0,33.1506,33.1902,33.1439,33.1902,80000.0
2013-03-07 12:30:00,50.25,50.27,50.21,50.23,91500.0,33.1902,33.2034,33.1638,33.177,91500.0
2013-03-07 13:00:00,50.24,50.27,50.23,50.25,60900.0,33.1836,33.2034,33.177,33.1902,60900.0
2013-03-07 13:30:00,50.25,50.27,50.19,50.27,56400.0,33.1902,33.2034,33.1506,33.2034,56400.0
2013-03-07 14:00:00,50.27,50.28,50.19,50.24,65700.0,33.2034,33.21,33.1506,33.1836,65700.0
2013-03-07 14:30:00,50.24,50.26,50.22,50.26,75100.0,33.1836,33.1968,33.1704,33.1968,75100.0
2013-03-07 15:00:00,50.25,50.28,50.24,50.26,77700.0,33.1902,33.21,33.1836,33.1968,77700.0
2013-03-07 15:30:00,50.26,50.28,50.2,50.22,207500.0,33.1968,33.21,33.1572,33.1704,207500.0
2013-03-08 09:30:00,50.25,50.27,50.07,50.12,189300.0,33.1902,33.2034,33.0713,33.1043,189300.0
2013-03-08 10:00:00,50.12,50.13,50.02,50.11,205100.0,33.1043,33.1109,33.0383,33.0977,205100.0
2013-03-08 10:30:00,50.11,50.18,50.08,50.1,261800.0,33.0977,33.1439,33.0779,33.0911,261800.0
2013-03-08 11:00:00,50.1,50.17,50.06,50.16,129600.0,33.0911,33.1373,33.0647,33.1307,129600.0
2013-03-08 11:30:00,50.15,50.17,50.11,50.16,169400.0,33.1241,33.1373,33.0977,33.1307,169400.0
2013-03-08 12:00:00,50.16,50.2,49.96,49.98,179400.0,33.1307,33.1572,32.9986,33.0118,179400.0
2013-03-08 12:30:00,49.97,50.13,49.88,50.13,107900.0,33.0052,33.1109,32.9458,33.1109,107900.0
2013-03-08 13:00:00,50.13,50.18,50.08,50.14,129000.0,33.1109,33.1439,33.0779,33.1175,129000.0
2013-03-08 13:30:00,50.15,50.2,50.14,50.16,443100.0,33.1241,33.1572,33.1175,33.1307,443100.0
2013-03-08 14:00:00,50.15,50.24,50.14,50.23,95800.0,33.1241,33.1836,33.1175,33.177,95800.0
2013-03-08 14:30:00,50.23,50.24,50.16,50.2,144400.0,33.177,33.1836,33.1307,33.1572,144400.0
2013-03-08 15:00:00,50.2,50.27,50.2,50.23,179700.0,33.1572,33.2034,33.1572,33.177,179700.0
2013-03-08 15:30:00,50.23,50.26,50.19,50.22,130100.0,33.177,33.1968,33.1506,33.1704,130100.0
2013-03-11 09:30:00,50.05,50.12,50.0,50.09,177100.0,33.0581,33.1043,33.0251,33.0845,177100.0
2013-03-11 10:00:00,50.08,50.12,50.06,50.1,88700.0,33.0779,33.1043,33.0647,33.0911,88700.0
2013-03-11 10:30:00,50.12,50.15,50.08,50.1,143400.0,33.1043,33.1241,33.0779,33.0911,143400.0
2013-03-11 11:00:00,50.1,50.18,50.07,50.17,78700.0,33.0911,33.1439,33.0713,33.1373,78700.0
2013-03-11 11:30:00,50.17,50.21,50.14,50.17,58300.0,33.1373,33.1638,33.1175,33.1373,58300.0
2013-03-11 12:00:00,50.18,50.25,50.16,50.25,179900.0,33.1439,33.1902,33.1307,33.1902,179900.0
2013-03-11 12:30:00,50.24,50.26,50.22,50.25,106100.0,33.1836,33.1968,33.1704,33.1902,106100.0
2013-03-11 13:00:00,50.25,50.31,50.24,50.3,44500.0,33.1902,33.2298,33.1836,33.2232,44500.0
2013-03-11 13:30:00,50.3,50.33,50.26,50.27,105600.0,33.2232,33.243,33.1968,33.2034,105600.0
2013-03-11 14:00:00,50.27,50.36,50.27,50.34,86200.0,33.2034,33.2628,33.2034,33.2496,86200.0
2013-03-11 14:30:00,50.35,50.39,50.3,50.37,105300.0,33.2562,33.2827,33.2232,33.2694,105300.0
2013-03-11 15:00:00,50.37,50.37,50.34,50.35,225300.0,33.2694,33.2694,33.2496,33.2562,225300.0
2013-03-11 15:30:00,50.35,50.37,50.33,50.37,152100.0,33.2562,33.2694,33.243,33.2694,152100.0
2013-03-12 09:30:00,50.4,50.48,50.38,50.44,95900.0,33.2893,33.3421,33.276,33.3157,95900.0
2013-03-12 10:00:00,50.46,50.53,50.46,50.52,72700.0,33.3289,33.3751,33.3289,33.3685,72700.0
2013-03-12 10:30:00,50.53,50.53,50.39,50.41,110900.0,33.3751,33.3751,33.2827,33.2959,110900.0
2013-03-12 11:00:00,50.41,50.41,50.18,50.19,189600.0,33.2959,33.2959,33.1439,33.1506,189600.0
2013-03-12 11:30:00,50.19,50.37,50.17,50.34,119700.0,33.1506,33.2694,33.1373,33.2496,119700.0
2013-03-12 12:00:00,50.35,50.41,50.25,50.26,144200.0,33.2562,33.2959,33.1902,33.1968,144200.0
2013-03-12 12:30:00,50.27,50.3,50.22,50.26,95800.0,33.2034,33.2232,33.1704,33.1968,95800.0
2013-03-12 13:00:00,50.27,50.3,50.23,50.24,331800.0,33.2034,33.2232,33.177,33.1836,331800.0
2013-03-12 13:30:00,50.25,50.27,50.21,50.23,106100.0,33.1902,33.2034,33.1638,33.177,106100.0
2013-03-12 14:00:00,50.25,50.26,50.13,50.14,86000.0,33.1902,33.1968,33.1109,33.1175,86000.0
2013-03-12 14:30:00,50.14,50.22,50.14,50.18,107300.0,33.1175,33.1704,33.1175,33.1439,107300.0
2013-03-12 15:00:00,50.18,50.29,50.16,50.22,128800.0,33.1439,33.2166,33.1307,33.1704,128800.0
2013-03-12 15:30:00,50.22,50.26,50.19,50.22,191900.0,33.1704,33.1968,33.1506,33.1704,191900.0
2013-03-13 09:30:00,50.06,50.09,49.84,49.91,181500.0,33.0647,33.0845,32.9194,32.9656,181500.0
2013-03-13 10:00:00,49.91,49.92,49.79,49.89,52300.0,32.9656,32.9722,32.8864,32.9524,52300.0
2013-03-13 10:30:00,49.89,50.0,49.88,49.97,98200.0,32.9524,33.0251,32.9458,33.0052,98200.0
2013-03-13 11:00:00,49.99,50.04,49.95,49.96,68700.0,33.0185,33.0515,32.992,32.9986,68700.0
2013-03-13 11:30:00,49.96,50.02,49.96,49.98,78600.0,32.9986,33.0383,32.9986,33.0118,78600.0
2013-03-13 12:00:00,49.98,50.04,49.94,50.02,66500.0,33.0118,33.0515,32.9854,33.0383,66500.0
2013-03-13 12:30:00,50.02,50.09,50.02,50.09,63900.0,33.0383,33.0845,33.0383,33.0845,63900.0
2013-03-13 13:00:00,50.1,50.17,50.08,50.15,67100.0,33.0911,33.1373,33.0779,33.1241,67100.0
2013-03-13 13:30:00,50.14,50.22,50.14,50.18,80500.0,33.1175,33.1704,33.1175,33.1439,80500.0
2013-03-13 14:00:00,50.19,50.19,50.09,50.12,84900.0,33.1506,33.1506,33.0845,33.1043,84900.0
2013-03-13 14:30:00,50.12,50.14,50.09,50.09,95000.0,33.1043,33.1175,33.0845,33.0845,95000.0
2013-03-13 15:00:00,50.09,50.1,50.04,50.08,158900.0,33.0845,33.0911,33.0515,33.0779,158900.0
2013-03-13 15:30:00,50.08,50.13,50.06,50.08,107500.0,33.0779,33.1109,33.0647,33.0779,107500.0
2013-03-14 09:30:00,50.31,50.48,50.28,50.42,240900.0,33.2298,33.3421,33.21,33.3025,240900.0
2013-03-14 10:00:00,50.41,50.45,50.29,50.44,153500.0,33.2959,33.3223,33.2166,33.3157,153500.0
2013-03-14 10:30:00,50.45,50.51,50.43,50.45,281400.0,33.3223,33.3619,33.3091,33.3223,281400.0
2013-03-14 11:00:00,50.45,50.53,50.45,50.51,69800.0,33.3223,33.3751,33.3223,33.3619,69800.0
2013-03-14 11:30:00,50.5,50.64,50.48,50.63,98100.0,33.3553,33.4478,33.3421,33.4412,98100.0
2013-03-14 12:00:00,50.63,50.76,50.61,50.75,147500.0,33.4412,33.527,33.428,33.5204,147500.0
2013-03-14 12:30:00,50.75,50.79,50.69,50.76,140100.0,33.5204,33.5469,33.4808,33.527,140100.0
2013-03-14 13:00:00,50.76,50.79,50.73,50.78,163900.0,33.527,33.5469,33.5072,33.5402,163900.0
2013-03-14 13:30:00,50.78,50.79,50.68,50.69,105500.0,33.5402,33.5469,33.4742,33.4808,105500.0
2013-03-14 14:00:00,50.7,50.74,50.68,50.71,93800.0,33.4874,33.5138,33.4742,33.494,93800.0
2013-03-14 14:30:00,50.71,50.74,50.7,50.71,118000.0,33.494,33.5138,33.4874,33.494,118000.0
2013-03-14 15:00:00,50.72,50.75,50.68,50.72,295200.0,33.5006,33.5204,33.4742,33.5006,295200.0
2013-03-14 15:30:00,50.71,50.8,50.71,50.78,305600.0,33.494,33.5535,33.494,33.5402,305600.0
2013-03-15 09:30:00,50.81,50.85,50.66,50.68,82300.0,33.5601,33.5865,33.461,33.4742,82300.0
2013-03-15 10:00:00,50.67,50.83,50.62,50.79,73800.0,33.4676,33.5733,33.4346,33.5469,73800.0
2013-03-15 10:30:00,50.79,50.86,50.73,50.75,113100.0,33.5469,33.5931,33.5072,33.5204,113100.0
2013-03-15 11:00:00,50.75,50.83,50.72,50.81,81300.0,33.5204,33.5733,33.5006,33.5601,81300.0
2013-03-15 11:30:00,50.81,50.89,50.79,50.81,135400.0,33.5601,33.6129,33.5469,33.5601,135400.0
2013-03-15 12:00:00,50.81,50.85,50.72,50.79,88600.0,33.5601,33.5865,33.5006,33.5469,88600.0
2013-03-15 12:30:00,50.78,50.86,50.75,50.78,168300.0,33.5402,33.5931,33.5204,33.5402,168300.0
2013-03-15 13:00:00,50.8,50.8,50.69,50.71,77100.0,33.5535,33.5535,33.4808,33.494,77100.0
2013-03-15 13:30:00,50.73,50.74,50.71,50.71,45600.0,33.5072,33.5138,33.494,33.494,45600.0
2013-03-15 14:00:00,50.71,50.73,50.62,50.63,33300.0,33.494,33.5072,33.4346,33.4412,33300.0
2013-03-15 14:30:00,50.63,50.66,50.6,50.64,35500.0,33.4412,33.461,33.4214,33.4478,35500.0
2013-03-15 15:00:00,50.63,50.68,50.62,50.65,48900.0,33.4412,33.4742,33.4346,33.4544,48900.0
2013-03-15 15:30:00,50.65,50.72,50.64,50.71,99900.0,33.4544,33.5006,33.4478,33.494,99900.0
2013-03-18 09:30:00,49.97,50.07,49.9,50.07,332700.0,33.0052,33.0713,32.959,33.0713,332700.0
2013-03-18 10:00:00,50.06,50.16,50.01,50.15,141800.0,33.0647,33.1307,33.0317,33.1241,141800.0
2013-03-18 10:30:00,50.17,50.17,50.08,50.1,134300.0,33.1373,33.1373,33.0779,33.0911,134300.0
2013-03-18 11:00:00,50.09,50.21,50.08,50.19,128100.0,33.0845,33.1638,33.0779,33.1506,128100.0
2013-03-18 11:30:00,50.2,50.26,50.19,50.26,78900.0,33.1572,33.1968,33.1506,33.1968,78900.0
2013-03-18 12:00:00,50.26,50.47,50.26,50.39,417100.0,33.1968,33.3355,33.1968,33.2827,417100.0
2013-03-18 12:30:00,50.38,50.38,50.29,50.31,80400.0,33.276,33.276,33.2166,33.2298,80400.0
2013-03-18 13:00:00,50.31,50.34,50.27,50.27,78600.0,33.2298,33.2496,33.2034,33.2034,78600.0
2013-03-18 13:30:00,50.29,50.29,50.21,50.21,140300.0,33.2166,33.2166,33.1638,33.1638,140300.0
2013-03-18 14:00:00,50.21,50.32,50.21,50.3,73700.0,33.1638,33.2364,33.1638,33.2232,73700.0
2013-03-18 14:30:00,50.29,50.3,50.17,50.17,118200.0,33.2166,33.2232,33.1373,33.1373,118200.0
2013-03-18 15:00:00,50.18,50.2,50.01,50.02,873400.0,33.1439,33.1572,33.0317,33.0383,873400.0
2013-03-18 15:30:00,50.02,50.04,49.95,50.0,723900.0,33.0383,33.0515,32.992,33.0251,723900.0
2013-03-19 09:30:00,50.2,50.3,50.14,50.23,800100.0,33.1572,33.2232,33.1175,33.177,800100.0
2013-03-19 10:00:00,50.24,50.26,49.96,49.97,525000.0,33.1836,33.1968,32.9986,33.0052,525000.0
2013-03-19 10:30:00,49.97,50.04,49.91,50.01,474500.0,33.0052,33.0515,32.9656,33.0317,474500.0
2013-03-19 11:00:00,50.02,50.05,49.89,49.99,1061500.0,33.0383,33.0581,32.9524,33.0185,1061500.0
2013-03-19 11:30:00,49.99,50.02,49.6,49.63,1186600.0,33.0185,33.0383,32.7609,32.7807,1186600.0
2013-03-19 12:00:00,49.62,49.77,49.52,49.75,410000.0,32.7741,32.8731,32.708,32.8599,410000.0
2013-03-19 12:30:00,49.75,49.8,49.64,49.65,248900.0,32.8599,32.893,32.7873,32.7939,248900.0
2013-03-19 13:00:00,49.66,49.67,49.44,49.5,657600.0,32.8005,32.8071,32.6552,32.6948,657600.0
2013-03-19 13:30:00,49.51,49.63,49.46,49.62,225400.0,32.7014,32.7807,32.6684,32.7741,225400.0
2013-03-19 14:00:00,49.61,49.68,49.48,49.66,330400.0,32.7675,32.8137,32.6816,32.8005,330400.0
2013-03-19 14:30:00,49.66,49.77,49.63,49.63,308400.0,32.8005,32.8731,32.7807,32.7807,308400.0
2013-03-19 15:00:00,49.64,49.88,49.55,49.67,325800.0,32.7873,32.9458,32.7278,32.8071,325800.0
2013-03-19 15:30:00,49.67,49.81,49.63,49.77,204400.0,32.8071,32.8996,32.7807,32.8731,204400.0
2013-03-20 09:30:00,50.26,50.32,50.15,50.17,210500.0,33.1968,33.2364,33.1241,33.1373,210500.0
2013-03-20 10:00:00,50.18,50.33,50.16,50.25,134500.0,33.1439,33.243,33.1307,33.1902,134500.0
2013-03-20 10:30:00,50.26,50.28,50.11,50.16,105900.0,33.1968,33.21,33.0977,33.1307,105900.0
2013-03-20 11:00:00,50.18,50.19,50.08,50.12,109500.0,33.1439,33.1506,33.0779,33.1043,109500.0
2013-03-20 11:30:00,50.12,50.13,50.06,50.11,124300.0,33.1043,33.1109,33.0647,33.0977,124300.0
2013-03-20 12:00:00,50.11,50.23,50.08,50.23,174000.0,33.0977,33.177,33.0779,33.177,174000.0
2013-03-20 12:30:00,50.24,50.25,50.08,50.09,111600.0,33.1836,33.1902,33.0779,33.0845,111600.0
2013-03-20 13:00:00,50.09,50.13,50.08,50.11,55700.0,33.0845,33.1109,33.0779,33.0977,55700.0
2013-03-20 13:30:00,50.11,50.12,50.08,50.09,56800.0,33.0977,33.1043,33.0779,33.0845,56800.0
2013-03-20 14:00:00,50.1,50.29,50.05,50.26,175100.0,33.0911,33.2166,33.0581,33.1968,175100.0
2013-03-20 14:30:00,50.26,50.26,50.14,50.16,120000.0,33.1968,33.1968,33.1175,33.1307,120000.0
2013-03-20 15:00:00,50.16,50.22,50.14,50.15,57100.0,33.1307,33.1704,33.1175,33.1241,57100.0
2013-03-20 15:30:00,50.16,50.2,50.12,50.18,396500.0,33.1307,33.1572,33.1043,33.1439,396500.0
2013-03-21 09:30:00,49.58,49.65,49.53,49.64,253400.0,32.7476,32.7939,32.7146,32.7873,253400.0
2013-03-21 10:00:00,49.65,49.65,49.42,49.52,265100.0,32.7939,32.7939,32.642,32.708,265100.0
2013-03-21 10:30:00,49.51,49.62,49.48,49.59,200000.0,32.7014,32.7741,32.6816,32.7543,200000.0
2013-03-21 11:00:00,49.59,49.75,49.56,49.69,206100.0,32.7543,32.8599,32.7344,32.8203,206100.0
2013-03-21 11:30:00,49.7,49.89,49.68,49.84,130800.0,32.8269,32.9524,32.8137,32.9194,130800.0
2013-03-21 12:00:00,49.83,49.86,49.67,49.7,122400.0,32.9128,32.9326,32.8071,32.8269,122400.0
2013-03-21 12:30:00,49.71,49.77,49.7,49.72,101800.0,32.8335,32.8731,32.8269,32.8401,101800.0
2013-03-21 13:00:00,49.72,49.76,49.61,49.63,272700.0,32.8401,32.8665,32.7675,32.7807,272700.0
2013-03-21 13:30:00,49.64,49.64,49.56,49.58,883600.0,32.7873,32.7873,32.7344,32.7476,883600.0
2013-03-21 14:00:00,49.58,49.7,49.49,49.65,282100.0,32.7476,32.8269,32.6882,32.7939,282100.0
2013-03-21 14:30:00,49.66,49.69,49.62,49.67,189500.0,32.8005,32.8203,32.7741,32.8071,189500.0
2013-03-21 15:00:00,49.67,49.73,49.57,49.65,141400.0,32.8071,32.8467,32.741,32.7939,141400.0
2013-03-21 15:30:00,49.64,49.64,49.5,49.51,315400.0,32.7873,32.7873,32.6948,32.7014,315400.0
2013-03-22 09:30:00,49.62,49.69,49.57,49.66,284600.0,32.9307,32.9772,32.8975,32.9572,284600.0
2013-03-22 10:00:00,49.66,49.93,49.65,49.85,179200.0,32.9572,33.1364,32.9506,33.0833,179200.0
2013-03-22 10:30:00,49.84,49.89,49.7,49.76,236600.0,33.0767,33.1099,32.9838,33.0236,236600.0
2013-03-22 11:00:00,49.76,49.92,49.7,49.91,312500.0,33.0236,33.1298,32.9838,33.1232,312500.0
2013-03-22 11:30:00,49.9,49.93,49.77,49.77,131900.0,33.1165,33.1364,33.0302,33.0302,131900.0
2013-03-22 12:00:00,49.78,49.79,49.65,49.71,81700.0,33.0369,33.0435,32.9506,32.9904,81700.0
2013-03-22 12:30:00,49.72,49.75,49.68,49.73,42800.0,32.9971,33.017,32.9705,33.0037,42800.0
2013-03-22 13:00:00,49.74,49.76,49.66,49.75,55700.0,33.0103,33.0236,32.9572,33.017,55700.0
2013-03-22 13:30:00,49.75,49.77,49.68,49.69,104300.0,33.017,33.0302,32.9705,32.9772,104300.0
2013-03-22 14:00:00,49.69,49.76,49.69,49.76,137500.0,32.9772,33.0236,32.9772,33.0236,137500.0
2013-03-22 14:30:00,49.75,49.76,49.73,49.74,58800.0,33.017,33.0236,33.0037,33.0103,58800.0
2013-03-22 15:00:00,49.73,49.74,49.71,49.73,41700.0,33.0037,33.0103,32.9904,33.0037,41700.0
2013-03-22 15:30:00,49.73,49.83,49.73,49.81,411200.0,33.0037,33.0701,33.0037,33.0568,411200.0
2013-03-25 09:30:00,49.74,49.83,49.68,49.82,216400.0,33.0103,33.0701,32.9705,33.0634,216400.0
2013-03-25 10:00:00,49.83,49.84,49.58,49.6,233300.0,33.0701,33.0767,32.9042,32.9174,233300.0
2013-03-25 10:30:00,49.59,49.61,49.25,49.26,400100.0,32.9108,32.9241,32.6851,32.6918,400100.0
2013-03-25 11:00:00,49.25,49.28,48.99,48.99,372200.0,32.6851,32.7051,32.5126,32.5126,372200.0
2013-03-25 11:30:00,48.99,49.28,48.98,49.19,557700.0,32.5126,32.7051,32.506,32.6453,557700.0
2013-03-25 12:00:00,49.19,49.25,49.1,49.13,462900.0,32.6453,32.6851,32.5856,32.6055,462900.0
2013-03-25 12:30:00,49.14,49.15,48.97,48.99,202000.0,32.6121,32.6188,32.4993,32.5126,202000.0
2013-03-25 13:00:00,48.98,49.05,48.83,49.02,630100.0,32.506,32.5524,32.4064,32.5325,630100.0
2013-03-25 13:30:00,49.0,49.26,48.92,49.24,334800.0,32.5192,32.6918,32.4661,32.6785,334800.0
2013-03-25 14:00:00,49.24,49.24,49.13,49.14,146900.0,32.6785,32.6785,32.6055,32.6121,146900.0
2013-03-25 14:30:00,49.14,49.14,49.06,49.12,129000.0,32.6121,32.6121,32.559,32.5989,129000.0
2013-03-25 15:00:00,49.12,49.12,48.89,48.92,232800.0,32.5989,32.5989,32.4462,32.4661,232800.0
2013-03-25 15:30:00,48.91,49.04,48.91,49.02,1259900.0,32.4595,32.5458,32.4595,32.5325,1259900.0
2013-03-26 09:30:00,49.12,49.2,49.11,49.15,153000.0,32.5989,32.652,32.5922,32.6188,153000.0
2013-03-26 10:00:00,49.15,49.27,49.1,49.26,271600.0,32.6188,32.6984,32.5856,32.6918,271600.0
2013-03-26 10:30:00,49.27,49.33,48.96,49.17,211300.0,32.6984,32.7382,32.4927,32.6321,211300.0
2013-03-26 11:00:00,49.17,49.25,49.14,49.18,351100.0,32.6321,32.6851,32.6121,32.6387,351100.0
2013-03-26 11:30:00,49.17,49.28,49.17,49.19,178000.0,32.6321,32.7051,32.6321,32.6453,178000.0
2013-03-26 12:00:00,49.18,49.21,49.03,49.14,58800.0,32.6387,32.6586,32.5391,32.6121,58800.0
2013-03-26 12:30:00,49.16,49.18,49.08,49.08,80400.0,32.6254,32.6387,32.5723,32.5723,80400.0
2013-03-26 13:00:00,49.09,49.12,49.07,49.1,54200.0,32.579,32.5989,32.5657,32.5856,54200.0
2013-03-26 13:30:00,49.1,49.13,49.09,49.11,58900.0,32.5856,32.6055,32.579,32.5922,58900.0
2013-03-26 14:00:00,49.11,49.15,49.1,49.15,47600.0,32.5922,32.6188,32.5856,32.6188,47600.0
2013-03-26 14:30:00,49.15,49.18,49.13,49.18,125800.0,32.6188,32.6387,32.6055,32.6387,125800.0
2013-03-26 15:00:00,49.18,49.21,49.15,49.2,92600.0,32.6387,32.6586,32.6188,32.652,92600.0
2013-03-26 15:30:00,49.21,49.26,49.19,49.23,194300.0,32.6586,32.6918,32.6453,32.6719,194300.0
2013-03-27 09:30:00,48.43,48.47,48.3,48.43,269400.0,32.1409,32.1675,32.0547,32.1409,269400.0
2013-03-27 10:00:00,48.43,48.58,48.34,48.56,242400.0,32.1409,32.2405,32.0812,32.2272,242400.0
2013-03-27 10:30:00,48.54,48.59,48.5,48.52,86700.0,32.2139,32.2471,32.1874,32.2007,86700.0
2013-03-27 11:00:00,48.52,48.65,48.5,48.6,244600.0,32.2007,32.2869,32.1874,32.2538,244600.0
2013-03-27 11:30:00,48.6,48.7,48.59,48.63,147200.0,32.2538,32.3201,32.2471,32.2737,147200.0
2013-03-27 12:00:00,48.63,48.73,48.62,48.64,127300.0,32.2737,32.34,32.267,32.2803,127300.0
2013-03-27 12:30:00,48.64,48.66,48.6,48.63,104500.0,32.2803,32.2936,32.2538,32.2737,104500.0
2013-03-27 13:00:00,48.63,48.64,48.54,48.61,98800.0,32.2737,32.2803,32.2139,32.2604,98800.0
2013-03-27 13:30:00,48.6,48.69,48.59,48.67,89300.0,32.2538,32.3135,32.2471,32.3002,89300.0
2013-03-27 14:00:00,48.67,48.73,48.67,48.73,77100.0,32.3002,32.34,32.3002,32.34,77100.0
2013-03-27 14:30:00,48.74,48.77,48.72,48.73,61700.0,32.3467,32.3666,32.3334,32.34,61700.0
2013-03-27 15:00:00,48.74,48.74,48.69,48.73,69300.0,32.3467,32.3467,32.3135,32.34,69300.0
2013-03-27 15:30:00,48.73,48.73,48.65,48.68,457000.0,32.34,32.34,32.2869,32.3069,457000.0
2013-03-28 09:30:00,49.02,49.11,48.96,49.05,324100.0,32.5325,32.5922,32.4927,32.5524,324100.0
2013-03-28 10:00:00,49.04,49.16,49.03,49.14,86600.0,32.5458,32.6254,32.5391,32.6121,86600.0
2013-03-28 10:30:00,49.15,49.27,49.08,49.23,180900.0,32.6188,32.6984,32.5723,32.6719,180900.0
2013-03-28 11:00:00,49.24,49.24,49.08,49.19,117600.0,32.6785,32.6785,32.5723,32.6453,117600.0
2013-03-28 11:30:00,49.19,49.28,49.17,49.23,93700.0,32.6453,32.7051,32.6321,32.6719,93700.0
2013-03-28 12:00:00,49.22,49.22,48.93,48.97,327500.0,32.6652,32.6652,32.4728,32.4993,327500.0
2013-03-28 12:30:00,48.97,49.07,48.95,49.05,326600.0,32.4993,32.5657,32.486,32.5524,326600.0
2013-03-28 13:00:00,49.05,49.05,49.0,49.02,123900.0,32.5524,32.5524,32.5192,32.5325,123900.0
2013-03-28 13:30:00,49.01,49.1,49.0,49.1,391100.0,32.5259,32.5856,32.5192,32.5856,391100.0
2013-03-28 14:00:00,49.11,49.12,49.06,49.08,111600.0,32.5922,32.5989,32.559,32.5723,111600.0
2013-03-28 14:30:00,49.09,49.12,49.08,49.1,114100.0,32.579,32.5989,32.5723,32.5856,114100.0
2013-03-28 15:00:00,49.09,49.14,49.06,49.12,293600.0,32.579,32.6121,32.559,32.5989,293600.0
2013-03-28 15:30:00,49.12,49.16,49.08,49.14,567900.0,32.5989,32.6254,32.5723,32.6121,567900.0
2013-04-01 09:30:00,49.04,49.21,49.04,49.1,164400.0,32.5458,32.6586,32.5458,32.5856,164400.0
2013-04-01 10:00:00,49.12,49.19,49.02,49.15,168400.0,32.5989,32.6453,32.5325,32.6188,168400.0
2013-04-01 10:30:00,49.14,49.14,48.95,48.97,84600.0,32.6121,32.6121,32.486,32.4993,84600.0
2013-04-01 11:00:00,48.97,49.0,48.89,48.98,95100.0,32.4993,32.5192,32.4462,32.506,95100.0
2013-04-01 11:30:00,48.98,49.02,48.91,48.94,55900.0,32.506,32.5325,32.4595,32.4794,55900.0
2013-04-01 12:00:00,48.94,48.94,48.84,48.88,26700.0,32.4794,32.4794,32.413,32.4396,26700.0
2013-04-01 12:30:00,48.88,48.92,48.84,48.92,199400.0,32.4396,32.4661,32.413,32.4661,199400.0
2013-04-01 13:00:00,48.92,48.98,48.91,48.97,260600.0,32.4661,32.506,32.4595,32.4993,260600.0
2013-04-01 13:30:00,48.98,48.99,48.93,48.94,43100.0,32.506,32.5126,32.4728,32.4794,43100.0
2013-04-01 14:00:00,48.94,48.98,48.89,48.91,109300.0,32.4794,32.506,32.4462,32.4595,109300.0
2013-04-01 14:30:00,48.92,48.92,48.85,48.87,78800.0,32.4661,32.4661,32.4197,32.433,78800.0
2013-04-01 15:00:00,48.87,48.9,48.78,48.82,131800.0,32.433,32.4529,32.3732,32.3998,131800.0
2013-04-01 15:30:00,48.81,48.86,48.75,48.86,234500.0,32.3931,32.4263,32.3533,32.4263,234500.0
2013-04-02 09:30:00,49.44,49.58,49.4,49.58,282900.0,32.8112,32.9042,32.7847,32.9042,282900.0
2013-04-02 10:00:00,49.57,49.61,49.48,49.59,187600.0,32.8975,32.9241,32.8378,32.9108,187600.0
2013-04-02 10:30:00,49.58,49.75,49.51,49.74,137300.0,32.9042,33.017,32.8577,33.0103,137300.0
2013-04-02 11:00:00,49.76,49.77,49.68,49.72,136400.0,33.0236,33.0302,32.9705,32.9971,136400.0
2013-04-02 11:30:00,49.71,49.73,49.56,49.57,47100.0,32.9904,33.0037,32.8909,32.8975,47100.0
2013-04-02 12:00:00,49.57,49.61,49.56,49.6,47500.0,32.8975,32.9241,32.8909,32.9174,47500.0
2013-04-02 12:30:00,49.58,49.59,49.54,49.54,34600.0,32.9042,32.9108,32.8776,32.8776,34600.0
2013-04-02 13:00:00,49.53,49.54,49.47,49.48,41900.0,32.871,32.8776,32.8311,32.8378,41900.0
2013-04-02 13:30:00,49.48,49.57,49.48,49.56,60300.0,32.8378,32.8975,32.8378,32.8909,60300.0
2013-04-02 14:00:00,49.55,49.56,49.49,49.49,28200.0,32.8842,32.8909,32.8444,32.8444,28200.0
2013-04-02 14:30:00,49.49,49.51,49.46,49.49,34200.0,32.8444,32.8577,32.8245,32.8444,34200.0
2013-04-02 15:00:00,49.49,49.49,49.42,49.47,122300.0,32.8444,32.8444,32.798,32.8311,122300.0
2013-04-02 15:30:00,49.45,49.48,49.41,49.45,144100.0,32.8179,32.8378,32.7913,32.8179,144100.0
2013-04-03 09:30:00,49.63,49.74,49.61,49.65,150200.0,32.9373,33.0103,32.9241,32.9506,150200.0
2013-04-03 10:00:00,49.63,49.66,49.52,49.52,114800.0,32.9373,32.9572,32.8643,32.8643,114800.0
2013-04-03 10:30:00,49.51,49.52,49.37,49.38,156400.0,32.8577,32.8643,32.7648,32.7714,156400.0
2013-04-03 11:00:00,49.38,49.38,49.28,49.34,367400.0,32.7714,32.7714,32.7051,32.7449,367400.0
2013-04-03 11:30:00,49.34,49.44,49.31,49.41,102400.0,32.7449,32.8112,32.725,32.7913,102400.0
2013-04-03 12:00:00,49.41,49.43,49.32,49.32,87300.0,32.7913,32.8046,32.7316,32.7316,87300.0
2013-04-03 12:30:00,49.32,49.38,49.29,49.34,122800.0,32.7316,32.7714,32.7117,32.7449,122800.0
2013-04-03 13:00:00,49.33,49.37,49.3,49.32,81200.0,32.7382,32.7648,32.7183,32.7316,81200.0
2013-04-03 13:30:00,49.32,49.33,49.24,49.25,84600.0,32.7316,32.7382,32.6785,32.6851,84600.0
2013-04-03 14:00:00,49.24,49.31,49.22,49.25,80200.0,32.6785,32.725,32.6652,32.6851,80200.0
2013-04-03 14:30:00,49.25,49.39,49.22,49.32,96100.0,32.6851,32.7781,32.6652,32.7316,96100.0
2013-04-03 15:00:00,49.33,49.33,49.27,49.28,103200.0,32.7382,32.7382,32.6984,32.7051,103200.0
2013-04-03 15:30:00,49.27,49.31,49.18,49.2,231400.0,32.6984,32.725,32.6387,32.652,231400.0
2013-04-04 09:30:00,48.86,49.16,48.83,49.06,233500.0,32.4263,32.6254,32.4064,32.559,233500.0
2013-04-04 10:00:00,49.07,49.2,48.79,48.79,221300.0,32.5657,32.652,32.3799,32.3799,221300.0
2013-04-04 10:30:00,48.79,48.91,48.76,48.83,318300.0,32.3799,32.4595,32.36,32.4064,318300.0
2013-04-04 11:00:00,48.83,48.91,48.77,48.91,101000.0,32.4064,32.4595,32.3666,32.4595,101000.0
2013-04-04 11:30:00,48.89,48.89,48.78,48.81,55600.0,32.4462,32.4462,32.3732,32.3931,55600.0
2013-04-04 12:00:00,48.8,48.8,48.74,48.78,82700.0,32.3865,32.3865,32.3467,32.3732,82700.0
2013-04-04 12:30:00,48.79,48.89,48.79,48.86,60400.0,32.3799,32.4462,32.3799,32.4263,60400.0
2013-04-04 13:00:00,48.86,49.0,48.82,48.97,94100.0,32.4263,32.5192,32.3998,32.4993,94100.0
2013-04-04 13:30:00,48.98,49.16,48.97,49.11,73300.0,32.506,32.6254,32.4993,32.5922,73300.0
2013-04-04 14:00:00,49.11,49.23,49.08,49.21,57200.0,32.5922,32.6719,32.5723,32.6586,57200.0
2013-04-04 14:30:00,49.21,49.21,49.11,49.11,32900.0,32.6586,32.6586,32.5922,32.5922,32900.0
2013-04-04 15:00:00,49.12,49.15,49.11,49.12,33600.0,32.5989,32.6188,32.5922,32.5989,33600.0
2013-04-04 15:30:00,49.13,49.2,49.12,49.18,101300.0,32.6055,32.652,32.5989,32.6387,101300.0
2013-04-05 09:30:00,48.4,48.5,48.32,48.36,161700.0,32.121,32.1874,32.0679,32.0945,161700.0
2013-04-05 10:00:00,48.32,48.49,48.32,48.48,69800.0,32.0679,32.1808,32.0679,32.1741,69800.0
2013-04-05 10:30:00,48.48,48.71,48.45,48.66,86300.0,32.1741,32.3268,32.1542,32.2936,86300.0
2013-04-05 11:00:00,48.64,48.76,48.62,48.76,153500.0,32.2803,32.36,32.267,32.36,153500.0
2013-04-05 11:30:00,48.75,48.78,48.69,48.73,138900.0,32.3533,32.3732,32.3135,32.34,138900.0
2013-04-05 12:00:00,48.73,48.76,48.71,48.73,51900.0,32.34,32.36,32.3268,32.34,51900.0
2013-04-05 12:30:00,48.74,48.79,48.72,48.73,68200.0,32.3467,32.3799,32.3334,32.34,68200.0
2013-04-05 13:00:00,48.73,48.8,48.71,48.79,293800.0,32.34,32.3865,32.3268,32.3799,293800.0
2013-04-05 13:30:00,48.78,48.81,48.74,48.74,73400.0,32.3732,32.3931,32.3467,32.3467,73400.0
2013-04-05 14:00:00,48.75,48.77,48.72,48.76,41000.0,32.3533,32.3666,32.3334,32.36,41000.0
2013-04-05 14:30:00,48.77,48.79,48.76,48.77,45200.0,32.3666,32.3799,32.36,32.3666,45200.0
2013-04-05 15:00:00,48.77,48.77,48.71,48.71,75400.0,32.3666,32.3666,32.3268,32.3268,75400.0
2013-04-05 15:30:00,48.71,48.88,48.7,48.87,323100.0,32.3268,32.4396,32.3201,32.433,323100.0
2013-04-08 09:30:00,48.89,48.9,48.7,48.82,174900.0,32.4462,32.4529,32.3201,32.3998,174900.0
2013-04-08 10:00:00,48.83,48.87,48.74,48.8,67700.0,32.4064,32.433,32.3467,32.3865,67700.0
2013-04-08 10:30:00,48.8,48.86,48.78,48.85,49700.0,32.3865,32.4263,32.3732,32.4197,49700.0
2013-04-08 11:00:00,48.84,48.84,48.7,48.72,136900.0,32.413,32.413,32.3201,32.3334,136900.0
2013-04-08 11:30:00,48.73,48.78,48.71,48.76,61700.0,32.34,32.3732,32.3268,32.36,61700.0
2013-04-08 12:00:00,48.75,48.81,48.75,48.78,41000.0,32.3533,32.3931,32.3533,32.3732,41000.0
2013-04-08 12:30:00,48.79,48.84,48.78,48.82,44900.0,32.3799,32.413,32.3732,32.3998,44900.0
2013-04-08 13:00:00,48.82,48.84,48.79,48.84,51900.0,32.3998,32.413,32.3799,32.413,51900.0
2013-04-08 13:30:00,48.84,48.91,48.82,48.91,80000.0,32.413,32.4595,32.3998,32.4595,80000.0
2013-04-08 14:00:00,48.91,48.93,48.86,48.89,155600.0,32.4595,32.4728,32.4263,32.4462,155600.0
2013-04-08 14:30:00,48.88,48.92,48.87,48.87,57600.0,32.4396,32.4661,32.433,32.433,57600.0
2013-04-08 15:00:00,48.88,48.89,48.85,48.88,53100.0,32.4396,32.4462,32.4197,32.4396,53100.0
2013-04-08 15:30:00,48.88,48.95,48.86,48.95,232200.0,32.4396,32.486,32.4263,32.486,232200.0
2013-04-09 09:30:00,49.03,49.07,48.81,48.81,67600.0,32.5391,32.5657,32.3931,32.3931,67600.0
2013-04-09 10:00:00,48.83,48.97,48.8,48.97,98000.0,32.4064,32.4993,32.3865,32.4993,98000.0
2013-04-09 10:30:00,48.98,48.99,48.87,48.94,62600.0,32.506,32.5126,32.433,32.4794,62600.0
2013-04-09 11:00:00,48.93,49.09,48.91,49.09,115800.0,32.4728,32.579,32.4595,32.579,115800.0
2013-04-09 11:30:00,49.1,49.14,49.08,49.11,69700.0,32.5856,32.6121,32.5723,32.5922,69700.0
2013-04-09 12:00:00,49.12,49.16,49.06,49.16,52900.0,32.5989,32.6254,32.559,32.6254,52900.0
2013-04-09 12:30:00,49.16,49.22,49.16,49.18,72600.0,32.6254,32.6652,32.6254,32.6387,72600.0
2013-04-09 13:00:00,49.18,49.35,49.18,49.33,39000.0,32.6387,32.7515,32.6387,32.7382,39000.0
2013-04-09 13:30:00,49.33,49.36,49.29,49.3,408800.0,32.7382,32.7581,32.7117,32.7183,408800.0
2013-04-09 14:00:00,49.3,49.32,49.27,49.31,275300.0,32.7183,32.7316,32.6984,32.725,275300.0
2013-04-09 14:30:00,49.31,49.35,49.31,49.34,626500.0,32.725,32.7515,32.725,32.7449,626500.0
2013-04-09 15:00:00,49.34,49.34,49.25,49.25,295000.0,32.7449,32.7449,32.6851,32.6851,295000.0
2013-04-09 15:30:00,49.25,49.26,49.19,49.21,196300.0,32.6851,32.6918,32.6453,32.6586,196300.0
2013-04-10 09:30:00,49.68,49.8,49.65,49.78,445800.0,32.9705,33.0502,32.9506,33.0369,445800.0
2013-04-10 10:00:00,49.78,49.85,49.77,49.84,113900.0,33.0369,33.0833,33.0302,33.0767,113900.0
2013-04-10 10:30:00,49.85,50.08,49.83,50.08,128000.0,33.0833,33.236,33.0701,33.236,128000.0
2013-04-10 11:00:00,50.09,50.09,50.0,50.0,80100.0,33.2426,33.2426,33.1829,33.1829,80100.0
2013-04-10 11:30:00,50.01,50.01,49.9,49.91,115900.0,33.1895,33.1895,33.1165,33.1232,115900.0
2013-04-10 12:00:00,49.91,49.97,49.89,49.93,39000.0,33.1232,33.163,33.1099,33.1364,39000.0
2013-04-10 12:30:00,49.93,49.96,49.9,49.96,33300.0,33.1364,33.1563,33.1165,33.1563,33300.0
2013-04-10 13:00:00,49.95,49.98,49.93,49.95,75600.0,33.1497,33.1696,33.1364,33.1497,75600.0
2013-04-10 13:30:00,49.95,49.97,49.93,49.94,47100.0,33.1497,33.163,33.1364,33.1431,47100.0
2013-04-10 14:00:00,49.94,49.96,49.9,49.92,54800.0,33.1431,33.1563,33.1165,33.1298,54800.0
2013-04-10 14:30:00,49.91,49.95,49.91,49.93,35500.0,33.1232,33.1497,33.1232,33.1364,35500.0
2013-04-10 15:00:00,49.93,49.96,49.88,49.95,53600.0,33.1364,33.1563,33.1032,33.1497,53600.0
2013-04-10 15:30:00,49.94,50.0,49.91,49.97,328500.0,33.1431,33.1829,33.1232,33.163,328500.0
2013-04-11 09:30:00,50.3,50.3,50.18,50.23,189300.0,33.382,33.382,33.3023,33.3355,189300.0
2013-04-11 10:00:00,50.23,50.42,50.23,50.4,225800.0,33.3355,33.4616,33.3355,33.4484,225800.0
2013-04-11 10:30:00,50.4,50.53,50.37,50.52,171100.0,33.4484,33.5346,33.4284,33.528,171100.0
2013-04-11 11:00:00,50.54,50.59,50.49,50.49,323200.0,33.5413,33.5744,33.5081,33.5081,323200.0
2013-04-11 11:30:00,50.5,50.52,50.42,50.46,150600.0,33.5147,33.528,33.4616,33.4882,150600.0
2013-04-11 12:00:00,50.45,50.46,50.39,50.41,79600.0,33.4815,33.4882,33.4417,33.455,79600.0
2013-04-11 12:30:00,50.41,50.47,50.4,50.41,57500.0,33.455,33.4948,33.4484,33.455,57500.0
2013-04-11 13:00:00,50.42,50.46,50.41,50.41,82400.0,33.4616,33.4882,33.455,33.455,82400.0
2013-04-11 13:30:00,50.41,50.46,50.31,50.31,80100.0,33.455,33.4882,33.3886,33.3886,80100.0
2013-04-11 14:00:00,50.32,50.35,50.3,50.33,55800.0,33.3953,33.4152,33.382,33.4019,55800.0
2013-04-11 14:30:00,50.33,50.36,50.3,50.35,59200.0,33.4019,33.4218,33.382,33.4152,59200.0
2013-04-11 15:00:00,50.34,50.38,50.29,50.31,226500.0,33.4085,33.4351,33.3753,33.3886,226500.0
2013-04-11 15:30:00,50.31,50.34,50.25,50.3,261900.0,33.3886,33.4085,33.3488,33.382,261900.0
2013-04-12 09:30:00,50.01,50.1,49.96,50.03,71300.0,33.1895,33.2493,33.1563,33.2028,71300.0
2013-04-12 10:00:00,50.02,50.07,49.94,49.97,60600.0,33.1962,33.2293,33.1431,33.163,60600.0
2013-04-12 10:30:00,49.95,49.98,49.81,49.86,74000.0,33.1497,33.1696,33.0568,33.09,74000.0
2013-04-12 11:00:00,49.86,49.96,49.78,49.91,118400.0,33.09,33.1563,33.0369,33.1232,118400.0
2013-04-12 11:30:00,49.92,50.03,49.91,50.02,47700.0,33.1298,33.2028,33.1232,33.1962,47700.0
2013-04-12 12:00:00,50.01,50.05,50.0,50.03,25000.0,33.1895,33.2161,33.1829,33.2028,25000.0
2013-04-12 12:30:00,50.02,50.13,50.02,50.11,35900.0,33.1962,33.2692,33.1962,33.2559,35900.0
2013-04-12 13:00:00,50.12,50.16,50.1,50.11,58000.0,33.2625,33.2891,33.2493,33.2559,58000.0
2013-04-12 13:30:00,50.12,50.16,50.1,50.12,45600.0,33.2625,33.2891,33.2493,33.2625,45600.0
2013-04-12 14:00:00,50.12,50.12,50.07,50.07,22900.0,33.2625,33.2625,33.2293,33.2293,22900.0
2013-04-12 14:30:00,50.06,50.1,50.03,50.05,25600.0,33.2227,33.2493,33.2028,33.2161,25600.0
2013-04-12 15:00:00,50.05,50.11,50.04,50.07,414100.0,33.2161,33.2559,33.2094,33.2293,414100.0
2013-04-12 15:30:00,50.07,50.16,50.06,50.16,126400.0,33.2293,33.2891,33.2227,33.2891,126400.0
2013-04-15 09:30:00,49.61,49.66,49.49,49.6,82900.0,32.9241,32.9572,32.8444,32.9174,82900.0
2013-04-15 10:00:00,49.6,49.6,49.47,49.56,82600.0,32.9174,32.9174,32.8311,32.8909,82600.0
2013-04-15 10:30:00,49.55,49.68,49.52,49.61,160500.0,32.8842,32.9705,32.8643,32.9241,160500.0
2013-04-15 11:00:00,49.62,49.62,49.48,49.58,531900.0,32.9307,32.9307,32.8378,32.9042,531900.0
2013-04-15 11:30:00,49.57,49.69,49.45,49.45,137000.0,32.8975,32.9772,32.8179,32.8179,137000.0
2013-04-15 12:00:00,49.46,49.49,49.39,49.43,56600.0,32.8245,32.8444,32.7781,32.8046,56600.0
2013-04-15 12:30:00,49.43,49.43,49.31,49.36,75800.0,32.8046,32.8046,32.725,32.7581,75800.0
2013-04-15 13:00:00,49.36,49.38,49.32,49.36,76500.0,32.7581,32.7714,32.7316,32.7581,76500.0
2013-04-15 13:30:00,49.36,49.37,49.33,49.34,114500.0,32.7581,32.7648,32.7382,32.7449,114500.0
2013-04-15 14:00:00,49.34,49.35,49.16,49.18,181300.0,32.7449,32.7515,32.6254,32.6387,181300.0
2013-04-15 14:30:00,49.19,49.35,49.15,49.17,93600.0,32.6453,32.7515,32.6188,32.6321,93600.0
2013-04-15 15:00:00,49.15,49.25,49.09,49.14,123200.0,32.6188,32.6851,32.579,32.6121,123200.0
2013-04-15 15:30:00,49.15,49.21,49.03,49.04,557600.0,32.6188,32.6586,32.5391,32.5458,557600.0
2013-04-16 09:30:00,49.74,49.74,49.58,49.67,90400.0,33.0103,33.0103,32.9042,32.9639,90400.0
2013-04-16 10:00:00,49.67,49.7,49.51,49.56,69800.0,32.9639,32.9838,32.8577,32.8909,69800.0
2013-04-16 10:30:00,49.55,49.59,49.41,49.43,51300.0,32.8842,32.9108,32.7913,32.8046,51300.0
2013-04-16 11:00:00,49.42,49.52,49.37,49.45,69000.0,32.798,32.8643,32.7648,32.8179,69000.0
2013-04-16 11:30:00,49.45,49.53,49.4,49.51,117200.0,32.8179,32.871,32.7847,32.8577,117200.0
2013-04-16 12:00:00,49.51,49.71,49.51,49.7,47500.0,32.8577,32.9904,32.8577,32.9838,47500.0
2013-04-16 12:30:00,49.72,49.8,49.72,49.78,91500.0,32.9971,33.0502,32.9971,33.0369,91500.0
2013-04-16 13:00:00,49.78,49.79,49.73,49.76,37800.0,33.0369,33.0435,33.0037,33.0236,37800.0
2013-04-16 13:30:00,49.77,49.8,49.74,49.77,63400.0,33.0302,33.0502,33.0103,33.0302,63400.0
2013-04-16 14:00:00,49.77,49.78,49.71,49.75,54500.0,33.0302,33.0369,32.9904,33.017,54500.0
2013-04-16 14:30:00,49.75,49.76,49.68,49.7,67800.0,33.017,33.0236,32.9705,32.9838,67800.0
2013-04-16 15:00:00,49.7,49.77,49.69,49.74,136800.0,32.9838,33.0302,32.9772,33.0103,136800.0
2013-04-16 15:30:00,49.74,49.83,49.73,49.79,343400.0,33.0103,33.0701,33.0037,33.0435,343400.0
2013-04-17 09:30:00,49.0,49.0,48.77,48.82,193200.0,32.5192,32.5192,32.3666,32.3998,193200.0
2013-04-17 10:00:00,48.82,48.82,48.47,48.57,226200.0,32.3998,32.3998,32.1675,32.2339,226200.0
2013-04-17 10:30:00,48.57,48.57,48.19,48.2,219600.0,32.2339,32.2339,31.9817,31.9883,219600.0
2013-04-17 11:00:00,48.19,48.37,48.16,48.33,135700.0,31.9817,32.1011,31.9618,32.0746,135700.0
2013-04-17 11:30:00,48.32,48.47,48.28,48.35,161900.0,32.0679,32.1675,32.0414,32.0879,161900.0
2013-04-17 12:00:00,48.36,48.38,48.18,48.19,102900.0,32.0945,32.1078,31.975,31.9817,102900.0
2013-04-17 12:30:00,48.19,48.28,48.1,48.24,78400.0,31.9817,32.0414,31.9219,32.0148,78400.0
2013-04-17 13:00:00,48.23,48.31,48.2,48.29,69700.0,32.0082,32.0613,31.9883,32.048,69700.0
2013-04-17 13:30:00,48.29,48.42,48.27,48.34,37200.0,32.048,32.1343,32.0348,32.0812,37200.0
2013-04-17 14:00:00,48.35,48.39,48.29,48.38,39300.0,32.0879,32.1144,32.048,32.1078,39300.0
2013-04-17 14:30:00,48.38,48.39,48.23,48.3,72800.0,32.1078,32.1144,32.0082,32.0547,72800.0
2013-04-17 15:00:00,48.29,48.44,48.28,48.39,40800.0,32.048,32.1476,32.0414,32.1144,40800.0
2013-04-17 15:30:00,48.39,48.43,48.29,48.35,572800.0,32.1144,32.1409,32.048,32.0879,572800.0
2013-04-18 09:30:00,48.56,48.57,48.34,48.37,176100.0,32.2272,32.2339,32.0812,32.1011,176100.0
2013-04-18 10:00:00,48.37,48.37,48.11,48.27,150900.0,32.1011,32.1011,31.9286,32.0348,150900.0
2013-04-18 10:30:00,48.28,48.55,48.28,48.51,130100.0,32.0414,32.2206,32.0414,32.194,130100.0
2013-04-18 11:00:00,48.51,48.56,48.4,48.4,300100.0,32.194,32.2272,32.121,32.121,300100.0
2013-04-18 11:30:00,48.4,48.44,48.33,48.41,97700.0,32.121,32.1476,32.0746,32.1277,97700.0
2013-04-18 12:00:00,48.42,48.49,48.39,48.46,64300.0,32.1343,32.1808,32.1144,32.1609,64300.0
2013-04-18 12:30:00,48.45,48.52,48.42,48.5,102500.0,32.1542,32.2007,32.1343,32.1874,102500.0
2013-04-18 13:00:00,48.51,48.54,48.48,48.51,249800.0,32.194,32.2139,32.1741,32.194,249800.0
2013-04-18 13:30:00,48.52,48.52,48.43,48.44,206800.0,32.2007,32.2007,32.1409,32.1476,206800.0
2013-04-18 14:00:00,48.44,48.45,48.28,48.34,97900.0,32.1476,32.1542,32.0414,32.0812,97900.0
2013-04-18 14:30:00,48.35,48.37,48.2,48.25,60400.0,32.0879,32.1011,31.9883,32.0215,60400.0
2013-04-18 15:00:00,48.26,48.34,48.25,48.31,134800.0,32.0281,32.0812,32.0215,32.0613,134800.0
2013-04-18 15:30:00,48.32,48.37,48.3,48.34,117500.0,32.0679,32.1011,32.0547,32.0812,117500.0
2013-04-19 09:30:00,48.68,48.85,48.59,48.68,78200.0,32.3069,32.4197,32.2471,32.3069,78200.0
2013-04-19 10:00:00,48.68,48.79,48.61,48.63,111600.0,32.3069,32.3799,32.2604,32.2737,111600.0
2013-04-19 10:30:00,48.67,48.68,48.55,48.6,43000.0,32.3002,32.3069,32.2206,32.2538,43000.0
2013-04-19 11:00:00,48.64,48.78,48.62,48.69,36900.0,32.2803,32.3732,32.267,32.3135,36900.0
2013-04-19 11:30:00,48.69,48.79,48.67,48.68,43300.0,32.3135,32.3799,32.3002,32.3069,43300.0
2013-04-19 12:00:00,48.69,48.69,48.59,48.61,202900.0,32.3135,32.3135,32.2471,32.2604,202900.0
2013-04-19 12:30:00,48.62,48.65,48.57,48.58,15200.0,32.267,32.2869,32.2339,32.2405,15200.0
2013-04-19 13:00:00,48.58,48.66,48.57,48.66,14900.0,32.2405,32.2936,32.2339,32.2936,14900.0
2013-04-19 13:30:00,48.66,48.68,48.62,48.63,55500.0,32.2936,32.3069,32.267,32.2737,55500.0
2013-04-19 14:00:00,48.65,48.7,48.63,48.67,20800.0,32.2869,32.3201,32.2737,32.3002,20800.0
2013-04-19 14:30:00,48.68,48.68,48.63,48.65,34800.0,32.3069,32.3069,32.2737,32.2869,34800.0
2013-04-19 15:00:00,48.64,48.67,48.61,48.66,55100.0,32.2803,32.3002,32.2604,32.2936,55100.0
2013-04-19 15:30:00,48.66,48.71,48.66,48.7,210800.0,32.2936,32.3268,32.2936,32.3201,210800.0
2013-04-22 09:30:00,48.81,48.84,48.64,48.75,205000.0,32.3931,32.413,32.2803,32.3533,205000.0
2013-04-22 10:00:00,48.74,48.74,48.46,48.53,165900.0,32.3467,32.3467,32.1609,32.2073,165900.0
2013-04-22 10:30:00,48.51,48.62,48.43,48.61,198400.0,32.194,32.267,32.1409,32.2604,198400.0
2013-04-22 11:00:00,48.61,48.65,48.59,48.59,42600.0,32.2604,32.2869,32.2471,32.2471,42600.0
2013-04-22 11:30:00,48.6,48.78,48.6,48.76,60300.0,32.2538,32.3732,32.2538,32.36,60300.0
2013-04-22 12:00:00,48.77,48.83,48.77,48.8,37200.0,32.3666,32.4064,32.3666,32.3865,37200.0
2013-04-22 12:30:00,48.8,48.88,48.8,48.84,28000.0,32.3865,32.4396,32.3865,32.413,28000.0
2013-04-22 13:00:00,48.84,48.85,48.79,48.83,27300.0,32.413,32.4197,32.3799,32.4064,27300.0
2013-04-22 13:30:00,48.83,48.87,48.82,48.84,64400.0,32.4064,32.433,32.3998,32.413,64400.0
2013-04-22 14:00:00,48.83,48.94,48.83,48.93,63000.0,32.4064,32.4794,32.4064,32.4728,63000.0
2013-04-22 14:30:00,48.94,49.0,48.93,48.94,206700.0,32.4794,32.5192,32.4728,32.4794,206700.0
2013-04-22 15:00:00,48.93,48.98,48.92,48.94,77200.0,32.4728,32.506,32.4661,32.4794,77200.0
2013-04-22 15:30:00,48.94,48.96,48.88,48.92,397700.0,32.4794,32.4927,32.4396,32.4661,397700.0
2013-04-23 09:30:00,49.46,49.67,49.46,49.61,170800.0,32.8245,32.9639,32.8245,32.9241,170800.0
2013-04-23 10:00:00,49.61,49.72,49.6,49.68,106800.0,32.9241,32.9971,32.9174,32.9705,106800.0
2013-04-23 10:30:00,49.68,49.76,49.67,49.7,50400.0,32.9705,33.0236,32.9639,32.9838,50400.0
2013-04-23 11:00:00,49.7,49.74,49.65,49.71,67700.0,32.9838,33.0103,32.9506,32.9904,67700.0
2013-04-23 11:30:00,49.71,49.77,49.69,49.76,170300.0,32.9904,33.0302,32.9772,33.0236,170300.0
2013-04-23 12:00:00,49.75,49.76,49.7,49.75,37500.0,33.017,33.0236,32.9838,33.017,37500.0
2013-04-23 12:30:00,49.75,49.76,49.7,49.72,54400.0,33.017,33.0236,32.9838,32.9971,54400.0
2013-04-23 13:00:00,49.73,49.74,49.47,49.69,351700.0,33.0037,33.0103,32.8311,32.9772,351700.0
2013-04-23 13:30:00,49.69,49.71,49.65,49.7,23600.0,32.9772,32.9904,32.9506,32.9838,23600.0
2013-04-23 14:00:00,49.69,49.7,49.62,49.63,40100.0,32.9772,32.9838,32.9307,32.9373,40100.0
2013-04-23 14:30:00,49.62,49.68,49.58,49.68,60800.0,32.9307,32.9705,32.9042,32.9705,60800.0
2013-04-23 15:00:00,49.69,49.77,49.66,49.77,64200.0,32.9772,33.0302,32.9572,33.0302,64200.0
2013-04-23 15:30:00,49.77,49.79,49.74,49.77,503000.0,33.0302,33.0435,33.0103,33.0302,503000.0
2013-04-24 09:30:00,49.93,50.1,49.93,50.03,96300.0,33.1364,33.2493,33.1364,33.2028,96300.0
2013-04-24 10:00:00,50.03,50.08,49.93,50.07,97500.0,33.2028,33.236,33.1364,33.2293,97500.0
2013-04-24 10:30:00,50.07,50.18,50.05,50.12,120100.0,33.2293,33.3023,33.2161,33.2625,120100.0
2013-04-24 11:00:00,50.14,50.17,50.06,50.12,50800.0,33.2758,33.2957,33.2227,33.2625,50800.0
2013-04-24 11:30:00,50.14,50.17,50.07,50.12,130700.0,33.2758,33.2957,33.2293,33.2625,130700.0
2013-04-24 12:00:00,50.12,50.14,50.08,50.12,41400.0,33.2625,33.2758,33.236,33.2625,41400.0
2013-04-24 12:30:00,50.12,50.14,50.07,50.13,45600.0,33.2625,33.2758,33.2293,33.2692,45600.0
2013-04-24 13:00:00,50.13,50.23,50.13,50.22,70700.0,33.2692,33.3355,33.2692,33.3289,70700.0
2013-04-24 13:30:00,50.21,50.23,50.19,50.2,78900.0,33.3223,33.3355,33.309,33.3156,78900.0
2013-04-24 14:00:00,50.19,50.26,50.19,50.25,37000.0,33.309,33.3554,33.309,33.3488,37000.0
2013-04-24 14:30:00,50.25,50.29,50.24,50.29,63900.0,33.3488,33.3753,33.3422,33.3753,63900.0
2013-04-24 15:00:00,50.29,50.29,50.2,50.2,128800.0,33.3753,33.3753,33.3156,33.3156,128800.0
2013-04-24 15:30:00,50.21,50.24,50.15,50.17,255000.0,33.3223,33.3422,33.2824,33.2957,255000.0
2013-04-25 09:30:00,50.47,50.56,50.4,50.49,135300.0,33.4948,33.5545,33.4484,33.5081,135300.0
2013-04-25 10:00:00,50.51,50.53,50.46,50.52,73600.0,33.5214,33.5346,33.4882,33.528,73600.0
2013-04-25 10:30:00,50.52,50.64,50.52,50.61,69400.0,33.528,33.6076,33.528,33.5877,69400.0
2013-04-25 11:00:00,50.6,50.66,50.53,50.53,60000.0,33.5811,33.6209,33.5346,33.5346,60000.0
2013-04-25 11:30:00,50.52,50.59,50.51,50.54,79700.0,33.528,33.5744,33.5214,33.5413,79700.0
2013-04-25 12:00:00,50.53,50.54,50.51,50.54,176400.0,33.5346,33.5413,33.5214,33.5413,176400.0
2013-04-25 12:30:00,50.54,50.54,50.5,50.53,97900.0,33.5413,33.5413,33.5147,33.5346,97900.0
2013-04-25 13:00:00,50.53,50.57,50.51,50.56,71900.0,33.5346,33.5612,33.5214,33.5545,71900.0
2013-04-25 13:30:00,50.57,50.63,50.56,50.62,45700.0,33.5612,33.601,33.5545,33.5944,45700.0
2013-04-25 14:00:00,50.61,50.67,50.61,50.65,69300.0,33.5877,33.6275,33.5877,33.6143,69300.0
2013-04-25 14:30:00,50.64,50.65,50.53,50.55,40900.0,33.6076,33.6143,33.5346,33.5479,40900.0
2013-04-25 15:00:00,50.55,50.56,50.39,50.41,69900.0,33.5479,33.5545,33.4417,33.455,69900.0
2013-04-25 15:30:00,50.4,50.46,50.37,50.42,133300.0,33.4484,33.4882,33.4284,33.4616,133300.0
2013-04-26 09:30:00,50.44,50.5,50.36,50.47,86400.0,33.4749,33.5147,33.4218,33.4948,86400.0
2013-04-26 10:00:00,50.49,50.52,50.39,50.52,75800.0,33.5081,33.528,33.4417,33.528,75800.0
2013-04-26 10:30:00,50.52,50.52,50.44,50.44,114700.0,33.528,33.528,33.4749,33.4749,114700.0
2013-04-26 11:00:00,50.43,50.48,50.41,50.47,52800.0,33.4683,33.5014,33.455,33.4948,52800.0
2013-04-26 11:30:00,50.48,50.5,50.43,50.46,45100.0,33.5014,33.5147,33.4683,33.4882,45100.0
2013-04-26 12:00:00,50.45,50.51,50.42,50.47,39800.0,33.4815,33.5214,33.4616,33.4948,39800.0
2013-04-26 12:30:00,50.48,50.52,50.47,50.5,19200.0,33.5014,33.528,33.4948,33.5147,19200.0
2013-04-26 13:00:00,50.51,50.6,50.51,50.57,32400.0,33.5214,33.5811,33.5214,33.5612,32400.0
2013-04-26 13:30:00,50.57,50.61,50.54,50.56,44600.0,33.5612,33.5877,33.5413,33.5545,44600.0
2013-04-26 14:00:00,50.57,50.58,50.55,50.57,28100.0,33.5612,33.5678,33.5479,33.5612,28100.0
2013-04-26 14:30:00,50.56,50.6,50.54,50.56,32900.0,33.5545,33.5811,33.5413,33.5545,32900.0
2013-04-26 15:00:00,50.57,50.61,50.57,50.61,58000.0,33.5612,33.5877,33.5612,33.5877,58000.0
2013-04-26 15:30:00,50.61,50.63,50.57,50.58,166500.0,33.5877,33.601,33.5612,33.5678,166500.0
2013-04-29 09:30:00,50.9,50.96,50.88,50.96,97000.0,33.7802,33.82,33.7669,33.82,97000.0
2013-04-29 10:00:00,50.96,51.03,50.93,51.01,113100.0,33.82,33.8665,33.8001,33.8532,113100.0
2013-04-29 10:30:00,51.0,51.13,50.99,51.12,59900.0,33.8465,33.9328,33.8399,33.9262,59900.0
2013-04-29 11:00:00,51.12,51.16,51.08,51.16,40300.0,33.9262,33.9527,33.8996,33.9527,40300.0
2013-04-29 11:30:00,51.16,51.19,51.11,51.11,65700.0,33.9527,33.9726,33.9195,33.9195,65700.0
2013-04-29 12:00:00,51.11,51.21,51.09,51.21,51900.0,33.9195,33.9859,33.9063,33.9859,51900.0
2013-04-29 12:30:00,51.2,51.25,51.19,51.2,25700.0,33.9793,34.0125,33.9726,33.9793,25700.0
2013-04-29 13:00:00,51.2,51.27,51.19,51.27,30700.0,33.9793,34.0257,33.9726,34.0257,30700.0
2013-04-29 13:30:00,51.27,51.37,51.26,51.35,59400.0,34.0257,34.0921,34.0191,34.0788,59400.0
2013-04-29 14:00:00,51.35,51.39,51.34,51.36,43900.0,34.0788,34.1054,34.0722,34.0855,43900.0
2013-04-29 14:30:00,51.36,51.39,51.32,51.35,76700.0,34.0855,34.1054,34.0589,34.0788,76700.0
2013-04-29 15:00:00,51.35,51.36,51.3,51.33,47200.0,34.0788,34.0855,34.0456,34.0656,47200.0
2013-04-29 15:30:00,51.34,51.36,51.27,51.3,291100.0,34.0722,34.0855,34.0257,34.0456,291100.0
2013-04-30 09:30:00,51.22,51.29,51.14,51.18,229900.0,33.9925,34.039,33.9395,33.966,229900.0
2013-04-30 10:00:00,51.18,51.25,51.09,51.22,128600.0,33.966,34.0125,33.9063,33.9925,128600.0
2013-04-30 10:30:00,51.22,51.32,51.21,51.27,76000.0,33.9925,34.0589,33.9859,34.0257,76000.0
2013-04-30 11:00:00,51.28,51.33,51.25,51.29,85300.0,34.0324,34.0656,34.0125,34.039,85300.0
2013-04-30 11:30:00,51.27,51.34,51.27,51.33,47300.0,34.0257,34.0722,34.0257,34.0656,47300.0
2013-04-30 12:00:00,51.33,51.37,51.28,51.28,91200.0,34.0656,34.0921,34.0324,34.0324,91200.0
2013-04-30 12:30:00,51.29,51.33,51.25,51.33,243900.0,34.039,34.0656,34.0125,34.0656,243900.0
2013-04-30 13:00:00,51.34,51.34,51.29,51.29,45100.0,34.0722,34.0722,34.039,34.039,45100.0
2013-04-30 13:30:00,51.29,51.3,51.24,51.27,57300.0,34.039,34.0456,34.0058,34.0257,57300.0
2013-04-30 14:00:00,51.28,51.28,51.19,51.23,41300.0,34.0324,34.0324,33.9726,33.9992,41300.0
2013-04-30 14:30:00,51.22,51.26,51.19,51.26,35500.0,33.9925,34.0191,33.9726,34.0191,35500.0
2013-04-30 15:00:00,51.28,51.31,51.24,51.31,54100.0,34.0324,34.0523,34.0058,34.0523,54100.0
2013-04-30 15:30:00,51.3,51.36,51.3,51.33,81400.0,34.0456,34.0855,34.0456,34.0656,81400.0
2013-05-01 09:30:00,51.35,51.54,51.35,51.4,115100.0,34.0788,34.2049,34.0788,34.112,115100.0
2013-05-01 10:00:00,51.4,51.48,51.21,51.25,129600.0,34.112,34.1651,33.9859,34.0125,129600.0
2013-05-01 10:30:00,51.25,51.32,51.19,51.3,52400.0,34.0125,34.0589,33.9726,34.0456,52400.0
2013-05-01 11:00:00,51.3,51.36,51.3,51.33,71300.0,34.0456,34.0855,34.0456,34.0656,71300.0
2013-05-01 11:30:00,51.33,51.37,51.27,51.37,77400.0,34.0656,34.0921,34.0257,34.0921,77400.0
2013-05-01 12:00:00,51.36,51.4,51.33,51.37,46600.0,34.0855,34.112,34.0656,34.0921,46600.0
2013-05-01 12:30:00,51.38,51.38,51.26,51.26,25100.0,34.0987,34.0987,34.0191,34.0191,25100.0
2013-05-01 13:00:00,51.26,51.27,51.2,51.24,24500.0,34.0191,34.0257,33.9793,34.0058,24500.0
2013-05-01 13:30:00,51.24,51.24,51.14,51.17,66800.0,34.0058,34.0058,33.9395,33.9594,66800.0
2013-05-01 14:00:00,51.18,51.34,51.12,51.26,54400.0,33.966,34.0722,33.9262,34.0191,54400.0
2013-05-01 14:30:00,51.26,51.32,51.22,51.29,64600.0,34.0191,34.0589,33.9925,34.039,64600.0
2013-05-01 15:00:00,51.29,51.29,51.02,51.03,47300.0,34.039,34.039,33.8598,33.8665,47300.0
2013-05-01 15:30:00,51.03,51.09,50.95,51.03,262100.0,33.8665,33.9063,33.8134,33.8665,262100.0
2013-05-02 09:30:00,50.91,51.11,50.84,51.01,238800.0,33.7868,33.9195,33.7404,33.8532,238800.0
2013-05-02 10:00:00,51.02,51.12,50.98,51.02,134700.0,33.8598,33.9262,33.8333,33.8598,134700.0
2013-05-02 10:30:00,51.01,51.06,50.99,51.04,150100.0,33.8532,33.8864,33.8399,33.8731,150100.0
2013-05-02 11:00:00,51.04,51.16,50.99,51.12,126500.0,33.8731,33.9527,33.8399,33.9262,126500.0
2013-05-02 11:30:00,51.13,51.24,51.06,51.22,140000.0,33.9328,34.0058,33.8864,33.9925,140000.0
2013-05-02 12:00:00,51.22,51.23,51.15,51.16,54200.0,33.9925,33.9992,33.9461,33.9527,54200.0
2013-05-02 12:30:00,51.17,51.25,51.14,51.25,87000.0,33.9594,34.0125,33.9395,34.0125,87000.0
2013-05-02 13:00:00,51.24,51.29,51.22,51.27,82100.0,34.0058,34.039,33.9925,34.0257,82100.0
2013-05-02 13:30:00,51.27,51.31,51.24,51.26,90700.0,34.0257,34.0523,34.0058,34.0191,90700.0
2013-05-02 14:00:00,51.26,51.26,51.21,51.22,76300.0,34.0191,34.0191,33.9859,33.9925,76300.0
2013-05-02 14:30:00,51.22,51.26,51.22,51.25,72300.0,33.9925,34.0191,33.9925,34.0125,72300.0
2013-05-02 15:00:00,51.25,51.26,51.21,51.25,54500.0,34.0125,34.0191,33.9859,34.0125,54500.0
2013-05-02 15:30:00,51.25,51.28,51.23,51.27,190100.0,34.0125,34.0324,33.9992,34.0257,190100.0
2013-05-03 09:30:00,51.75,52.03,51.73,51.86,193400.0,34.3443,34.5301,34.331,34.4173,193400.0
2013-05-03 10:00:00,51.87,52.04,51.82,52.0,152100.0,34.4239,34.5367,34.3907,34.5102,152100.0
2013-05-03 10:30:00,52.03,52.06,51.89,51.9,162900.0,34.5301,34.55,34.4372,34.4438,162900.0
2013-05-03 11:00:00,51.89,51.95,51.88,51.9,67400.0,34.4372,34.477,34.4306,34.4438,67400.0
2013-05-03 11:30:00,51.9,51.94,51.85,51.85,69900.0,34.4438,34.4704,34.4107,34.4107,69900.0
2013-05-03 12:00:00,51.85,51.9,51.85,51.9,36100.0,34.4107,34.4438,34.4107,34.4438,36100.0
2013-05-03 12:30:00,51.9,51.97,51.87,51.95,70100.0,34.4438,34.4903,34.4239,34.477,70100.0
2013-05-03 13:00:00,51.96,51.98,51.94,51.94,93100.0,34.4837,34.4969,34.4704,34.4704,93100.0
2013-05-03 13:30:00,51.93,51.96,51.89,51.9,48300.0,34.4637,34.4837,34.4372,34.4438,48300.0
2013-05-03 14:00:00,51.89,51.95,51.88,51.95,48200.0,34.4372,34.477,34.4306,34.477,48200.0
2013-05-03 14:30:00,51.95,51.95,51.89,51.9,42200.0,34.477,34.477,34.4372,34.4438,42200.0
2013-05-03 15:00:00,51.9,51.93,51.88,51.93,69600.0,34.4438,34.4637,34.4306,34.4637,69600.0
2013-05-03 15:30:00,51.93,51.97,51.92,51.92,231000.0,34.4637,34.4903,34.4571,34.4571,231000.0
2013-05-06 09:30:00,51.81,51.86,51.75,51.77,127700.0,34.3841,34.4173,34.3443,34.3576,127700.0
2013-05-06 10:00:00,51.76,51.84,51.72,51.79,92100.0,34.3509,34.404,34.3244,34.3708,92100.0
2013-05-06 10:30:00,51.77,51.78,51.6,51.63,138000.0,34.3576,34.3642,34.2447,34.2646,138000.0
2013-05-06 11:00:00,51.63,51.72,51.62,51.72,60100.0,34.2646,34.3244,34.258,34.3244,60100.0
2013-05-06 11:30:00,51.72,51.78,51.7,51.76,45800.0,34.3244,34.3642,34.3111,34.3509,45800.0
2013-05-06 12:00:00,51.76,51.81,51.76,51.8,58400.0,34.3509,34.3841,34.3509,34.3775,58400.0
2013-05-06 12:30:00,51.8,51.83,51.8,51.83,44300.0,34.3775,34.3974,34.3775,34.3974,44300.0
2013-05-06 13:00:00,51.83,51.86,51.81,51.85,22800.0,34.3974,34.4173,34.3841,34.4107,22800.0
2013-05-06 13:30:00,51.86,51.89,51.85,51.89,61600.0,34.4173,34.4372,34.4107,34.4372,61600.0
2013-05-06 14:00:00,51.89,51.89,51.87,51.87,42500.0,34.4372,34.4372,34.4239,34.4239,42500.0
2013-05-06 14:30:00,51.87,51.89,51.85,51.86,40200.0,34.4239,34.4372,34.4107,34.4173,40200.0
2013-05-06 15:00:00,51.87,51.87,51.82,51.82,82500.0,34.4239,34.4239,34.3907,34.3907,82500.0
2013-05-06 15:30:00,51.82,51.87,51.82,51.86,313300.0,34.3907,34.4239,34.3907,34.4173,313300.0
2013-05-07 09:30:00,52.15,52.21,52.11,52.16,126700.0,34.6098,34.6496,34.5832,34.6164,126700.0
2013-05-07 10:00:00,52.17,52.17,51.84,51.93,93200.0,34.623,34.623,34.404,34.4637,93200.0
2013-05-07 10:30:00,51.9,51.94,51.85,51.91,122600.0,34.4438,34.4704,34.4107,34.4505,122600.0
2013-05-07 11:00:00,51.9,51.93,51.87,51.88,51200.0,34.4438,34.4637,34.4239,34.4306,51200.0
2013-05-07 11:30:00,51.88,51.97,51.86,51.91,81600.0,34.4306,34.4903,34.4173,34.4505,81600.0
2013-05-07 12:00:00,51.92,51.98,51.9,51.98,53900.0,34.4571,34.4969,34.4438,34.4969,53900.0
2013-05-07 12:30:00,51.98,52.05,51.96,52.04,29000.0,34.4969,34.5434,34.4837,34.5367,29000.0
2013-05-07 13:00:00,52.04,52.06,52.01,52.05,65200.0,34.5367,34.55,34.5168,34.5434,65200.0
2013-05-07 13:30:00,52.04,52.07,52.03,52.06,44300.0,34.5367,34.5567,34.5301,34.55,44300.0
2013-05-07 14:00:00,52.05,52.07,52.03,52.06,37500.0,34.5434,34.5567,34.5301,34.55,37500.0
2013-05-07 14:30:00,52.06,52.07,52.03,52.07,18000.0,34.55,34.5567,34.5301,34.5567,18000.0
2013-05-07 15:00:00,52.07,52.08,52.05,52.05,49400.0,34.5567,34.5633,34.5434,34.5434,49400.0
2013-05-07 15:30:00,52.04,52.05,51.98,52.03,912000.0,34.5367,34.5434,34.4969,34.5301,912000.0
2013-05-08 09:30:00,52.43,52.55,52.43,52.55,104100.0,34.7956,34.8752,34.7956,34.8752,104100.0
2013-05-08 10:00:00,52.56,52.58,52.49,52.58,87900.0,34.8819,34.8951,34.8354,34.8951,87900.0
2013-05-08 10:30:00,52.58,52.67,52.55,52.61,65300.0,34.8951,34.9549,34.8752,34.915,65300.0
2013-05-08 11:00:00,52.61,52.76,52.59,52.75,89700.0,34.915,35.0146,34.9018,35.0079,89700.0
2013-05-08 11:30:00,52.76,52.76,52.65,52.68,124400.0,35.0146,35.0146,34.9416,34.9615,124400.0
2013-05-08 12:00:00,52.68,52.71,52.66,52.66,102500.0,34.9615,34.9814,34.9482,34.9482,102500.0
2013-05-08 12:30:00,52.66,52.66,52.61,52.63,98800.0,34.9482,34.9482,34.915,34.9283,98800.0
2013-05-08 13:00:00,52.64,52.67,52.61,52.62,53200.0,34.9349,34.9549,34.915,34.9217,53200.0
2013-05-08 13:30:00,52.61,52.64,52.58,52.59,90900.0,34.915,34.9349,34.8951,34.9018,90900.0
2013-05-08 14:00:00,52.59,52.61,52.57,52.61,75600.0,34.9018,34.915,34.8885,34.915,75600.0
2013-05-08 14:30:00,52.6,52.61,52.53,52.56,116000.0,34.9084,34.915,34.8619,34.8819,116000.0
2013-05-08 15:00:00,52.55,52.7,52.54,52.67,241300.0,34.8752,34.9748,34.8686,34.9549,241300.0
2013-05-08 15:30:00,52.67,52.7,52.64,52.69,316100.0,34.9549,34.9748,34.9349,34.9681,316100.0
2013-05-09 09:30:00,52.43,52.51,52.37,52.46,131900.0,34.7956,34.8487,34.7558,34.8155,131900.0
2013-05-09 10:00:00,52.45,52.46,52.26,52.31,86300.0,34.8088,34.8155,34.6828,34.7159,86300.0
2013-05-09 10:30:00,52.32,52.4,52.31,52.32,156300.0,34.7226,34.7757,34.7159,34.7226,156300.0
2013-05-09 11:00:00,52.31,52.43,52.3,52.43,39800.0,34.7159,34.7956,34.7093,34.7956,39800.0
2013-05-09 11:30:00,52.44,52.47,52.41,52.42,45700.0,34.8022,34.8221,34.7823,34.7889,45700.0
2013-05-09 12:00:00,52.42,52.47,52.4,52.41,35300.0,34.7889,34.8221,34.7757,34.7823,35300.0
2013-05-09 12:30:00,52.42,52.46,52.41,52.45,46900.0,34.7889,34.8155,34.7823,34.8088,46900.0
2013-05-09 13:00:00,52.45,52.45,52.39,52.41,53900.0,34.8088,34.8088,34.769,34.7823,53900.0
2013-05-09 13:30:00,52.4,52.5,52.4,52.46,109200.0,34.7757,34.842,34.7757,34.8155,109200.0
2013-05-09 14:00:00,52.46,52.48,52.27,52.27,64200.0,34.8155,34.8288,34.6894,34.6894,64200.0
2013-05-09 14:30:00,52.27,52.28,52.02,52.02,132400.0,34.6894,34.696,34.5235,34.5235,132400.0
2013-05-09 15:00:00,52.02,52.16,51.94,52.16,128800.0,34.5235,34.6164,34.4704,34.6164,128800.0
2013-05-09 15:30:00,52.16,52.21,52.05,52.11,159100.0,34.6164,34.6496,34.5434,34.5832,159100.0
2013-05-10 09:30:00,52.18,52.19,52.06,52.18,91100.0,34.6297,34.6363,34.55,34.6297,91100.0
2013-05-10 10:00:00,52.19,52.2,52.06,52.06,61200.0,34.6363,34.6429,34.55,34.55,61200.0
2013-05-10 10:30:00,52.04,52.12,51.95,52.09,68800.0,34.5367,34.5898,34.477,34.5699,68800.0
2013-05-10 11:00:00,52.08,52.11,51.92,52.01,43500.0,34.5633,34.5832,34.4571,34.5168,43500.0
2013-05-10 11:30:00,52.01,52.08,51.98,52.01,35800.0,34.5168,34.5633,34.4969,34.5168,35800.0
2013-05-10 12:00:00,52.02,52.09,52.01,52.07,33900.0,34.5235,34.5699,34.5168,34.5567,33900.0
2013-05-10 12:30:00,52.07,52.13,52.03,52.13,23600.0,34.5567,34.5965,34.5301,34.5965,23600.0
2013-05-10 13:00:00,52.14,52.18,52.13,52.18,42900.0,34.6031,34.6297,34.5965,34.6297,42900.0
2013-05-10 13:30:00,52.17,52.19,52.12,52.14,65500.0,34.623,34.6363,34.5898,34.6031,65500.0
2013-05-10 14:00:00,52.16,52.26,52.16,52.25,92500.0,34.6164,34.6828,34.6164,34.6761,92500.0
2013-05-10 14:30:00,52.25,52.27,52.21,52.22,66000.0,34.6761,34.6894,34.6496,34.6562,66000.0
2013-05-10 15:00:00,52.22,52.24,52.21,52.22,30200.0,34.6562,34.6695,34.6496,34.6562,30200.0
2013-05-10 15:30:00,52.21,52.34,52.21,52.32,147800.0,34.6496,34.7358,34.6496,34.7226,147800.0
2013-05-13 09:30:00,52.11,52.11,51.92,52.0,132500.0,34.5832,34.5832,34.4571,34.5102,132500.0
2013-05-13 10:00:00,51.99,52.09,51.97,52.04,46400.0,34.5036,34.5699,34.4903,34.5367,46400.0
2013-05-13 10:30:00,52.04,52.1,51.99,52.0,96600.0,34.5367,34.5766,34.5036,34.5102,96600.0
2013-05-13 11:00:00,52.0,52.06,51.93,51.97,63900.0,34.5102,34.55,34.4637,34.4903,63900.0
2013-05-13 11:30:00,51.99,52.11,51.97,52.08,45400.0,34.5036,34.5832,34.4903,34.5633,45400.0
2013-05-13 12:00:00,52.09,52.12,52.07,52.09,42300.0,34.5699,34.5898,34.5567,34.5699,42300.0
2013-05-13 12:30:00,52.09,52.1,52.03,52.09,38000.0,34.5699,34.5766,34.5301,34.5699,38000.0
2013-05-13 13:00:00,52.1,52.13,52.08,52.1,58800.0,34.5766,34.5965,34.5633,34.5766,58800.0
2013-05-13 13:30:00,52.11,52.11,52.03,52.05,70000.0,34.5832,34.5832,34.5301,34.5434,70000.0
2013-05-13 14:00:00,52.05,52.08,52.04,52.07,30600.0,34.5434,34.5633,34.5367,34.5567,30600.0
2013-05-13 14:30:00,52.06,52.1,52.04,52.09,95800.0,34.55,34.5766,34.5367,34.5699,95800.0
2013-05-13 15:00:00,52.09,52.12,52.07,52.1,84600.0,34.5699,34.5898,34.5567,34.5766,84600.0
2013-05-13 15:30:00,52.1,52.14,52.08,52.08,86200.0,34.5766,34.6031,34.5633,34.5633,86200.0
2013-05-14 09:30:00,52.05,52.2,52.04,52.18,73000.0,34.5434,34.6429,34.5367,34.6297,73000.0
2013-05-14 10:00:00,52.19,52.21,52.13,52.18,131700.0,34.6363,34.6496,34.5965,34.6297,131700.0
2013-05-14 10:30:00,52.17,52.27,52.14,52.27,104100.0,34.623,34.6894,34.6031,34.6894,104100.0
2013-05-14 11:00:00,52.27,52.31,52.22,52.25,122000.0,34.6894,34.7159,34.6562,34.6761,122000.0
2013-05-14 11:30:00,52.25,52.29,52.24,52.29,136300.0,34.6761,34.7027,34.6695,34.7027,136300.0
2013-05-14 12:00:00,52.28,52.32,52.24,52.25,59600.0,34.696,34.7226,34.6695,34.6761,59600.0
2013-05-14 12:30:00,52.25,52.26,52.17,52.17,222400.0,34.6761,34.6828,34.623,34.623,222400.0
2013-05-14 13:00:00,52.16,52.18,52.09,52.13,61100.0,34.6164,34.6297,34.5699,34.5965,61100.0
2013-05-14 13:30:00,52.14,52.17,52.12,52.14,42500.0,34.6031,34.623,34.5898,34.6031,42500.0
2013-05-14 14:00:00,52.13,52.14,52.11,52.11,83100.0,34.5965,34.6031,34.5832,34.5832,83100.0
2013-05-14 14:30:00,52.13,52.14,52.08,52.08,52100.0,34.5965,34.6031,34.5633,34.5633,52100.0
2013-05-14 15:00:00,52.08,52.15,52.08,52.15,40300.0,34.5633,34.6098,34.5633,34.6098,40300.0
2013-05-14 15:30:00,52.15,52.21,52.15,52.21,79500.0,34.6098,34.6496,34.6098,34.6496,79500.0
2013-05-15 09:30:00,52.03,52.18,52.0,52.15,190100.0,34.5301,34.6297,34.5102,34.6098,190100.0
2013-05-15 10:00:00,52.17,52.21,52.14,52.18,101100.0,34.623,34.6496,34.6031,34.6297,101100.0
2013-05-15 10:30:00,52.18,52.25,52.15,52.24,103900.0,34.6297,34.6761,34.6098,34.6695,103900.0
2013-05-15 11:00:00,52.24,52.29,52.2,52.21,359900.0,34.6695,34.7027,34.6429,34.6496,359900.0
2013-05-15 11:30:00,52.21,52.25,52.2,52.25,83900.0,34.6496,34.6761,34.6429,34.6761,83900.0
2013-05-15 12:00:00,52.25,52.29,52.24,52.27,54400.0,34.6761,34.7027,34.6695,34.6894,54400.0
2013-05-15 12:30:00,52.26,52.34,52.26,52.34,50800.0,34.6828,34.7358,34.6828,34.7358,50800.0
2013-05-15 13:00:00,52.33,52.35,52.3,52.32,92000.0,34.7292,34.7425,34.7093,34.7226,92000.0
2013-05-15 13:30:00,52.32,52.38,52.32,52.33,48600.0,34.7226,34.7624,34.7226,34.7292,48600.0
2013-05-15 14:00:00,52.33,52.35,52.29,52.32,161200.0,34.7292,34.7425,34.7027,34.7226,161200.0
2013-05-15 14:30:00,52.33,52.34,52.25,52.31,61100.0,34.7292,34.7358,34.6761,34.7159,61100.0
2013-05-15 15:00:00,52.31,52.35,52.27,52.32,95800.0,34.7159,34.7425,34.6894,34.7226,95800.0
2013-05-15 15:30:00,52.33,52.41,52.33,52.38,119600.0,34.7292,34.7823,34.7292,34.7624,119600.0
2013-05-16 09:30:00,52.26,52.42,52.24,52.39,125000.0,34.6828,34.7889,34.6695,34.769,125000.0
2013-05-16 10:00:00,52.37,52.42,52.31,52.35,96500.0,34.7558,34.7889,34.7159,34.7425,96500.0
2013-05-16 10:30:00,52.37,52.48,52.36,52.44,126300.0,34.7558,34.8288,34.7491,34.8022,126300.0
2013-05-16 11:00:00,52.45,52.52,52.33,52.33,1729300.0,34.8088,34.8553,34.7292,34.7292,1729300.0
2013-05-16 11:30:00,52.34,52.41,52.34,52.4,54200.0,34.7358,34.7823,34.7358,34.7757,54200.0
2013-05-16 12:00:00,52.4,52.4,52.33,52.33,34300.0,34.7757,34.7757,34.7292,34.7292,34300.0
2013-05-16 12:30:00,52.34,52.37,52.32,52.37,68000.0,34.7358,34.7558,34.7226,34.7558,68000.0
2013-05-16 13:00:00,52.36,52.41,52.35,52.38,81100.0,34.7491,34.7823,34.7425,34.7624,81100.0
2013-05-16 13:30:00,52.38,52.4,52.35,52.36,41200.0,34.7624,34.7757,34.7425,34.7491,41200.0
2013-05-16 14:00:00,52.35,52.38,52.34,52.35,49300.0,34.7425,34.7624,34.7358,34.7425,49300.0
2013-05-16 14:30:00,52.35,52.36,52.27,52.28,102100.0,34.7425,34.7491,34.6894,34.696,102100.0
2013-05-16 15:00:00,52.29,52.31,52.09,52.15,240300.0,34.7027,34.7159,34.5699,34.6098,240300.0
2013-05-16 15:30:00,52.16,52.17,52.05,52.15,244700.0,34.6164,34.623,34.5434,34.6098,244700.0
2013-05-17 09:30:00,52.16,52.19,52.07,52.19,144600.0,34.6164,34.6363,34.5567,34.6363,144600.0
2013-05-17 10:00:00,52.19,52.27,52.18,52.25,230500.0,34.6363,34.6894,34.6297,34.6761,230500.0
2013-05-17 10:30:00,52.25,52.29,52.17,52.17,22600.0,34.6761,34.7027,34.623,34.623,22600.0
2013-05-17 11:00:00,52.17,52.21,52.14,52.16,105700.0,34.623,34.6496,34.6031,34.6164,105700.0
2013-05-17 11:30:00,52.18,52.22,52.13,52.2,43800.0,34.6297,34.6562,34.5965,34.6429,43800.0
2013-05-17 12:00:00,52.2,52.23,52.17,52.19,23900.0,34.6429,34.6628,34.623,34.6363,23900.0
2013-05-17 12:30:00,52.21,52.25,52.2,52.23,51700.0,34.6496,34.6761,34.6429,34.6628,51700.0
2013-05-17 13:00:00,52.23,52.26,52.22,52.25,25500.0,34.6628,34.6828,34.6562,34.6761,25500.0
2013-05-17 13:30:00,52.24,52.27,52.23,52.24,35900.0,34.6695,34.6894,34.6628,34.6695,35900.0
2013-05-17 14:00:00,52.24,52.3,52.23,52.28,40800.0,34.6695,34.7093,34.6628,34.696,40800.0
2013-05-17 14:30:00,52.28,52.39,52.24,52.38,144800.0,34.696,34.769,34.6695,34.7624,144800.0
2013-05-17 15:00:00,52.38,52.5,52.38,52.48,76700.0,34.7624,34.842,34.7624,34.8288,76700.0
2013-05-17 15:30:00,52.48,52.52,52.43,52.49,149900.0,34.8288,34.8553,34.7956,34.8354,149900.0
2013-05-20 09:30:00,52.38,52.45,52.33,52.34,137100.0,34.7624,34.8088,34.7292,34.7358,137100.0
2013-05-20 10:00:00,52.34,52.48,52.34,52.48,94500.0,34.7358,34.8288,34.7358,34.8288,94500.0
2013-05-20 10:30:00,52.47,52.52,52.44,52.52,84900.0,34.8221,34.8553,34.8022,34.8553,84900.0
2013-05-20 11:00:00,52.52,52.62,52.52,52.61,305800.0,34.8553,34.9217,34.8553,34.915,305800.0
2013-05-20 11:30:00,52.6,52.67,52.6,52.65,252300.0,34.9084,34.9549,34.9084,34.9416,252300.0
2013-05-20 12:00:00,52.66,52.69,52.64,52.68,52500.0,34.9482,34.9681,34.9349,34.9615,52500.0
2013-05-20 12:30:00,52.67,52.68,52.62,52.65,44300.0,34.9549,34.9615,34.9217,34.9416,44300.0
2013-05-20 13:00:00,52.65,52.68,52.53,52.57,86900.0,34.9416,34.9615,34.8619,34.8885,86900.0
2013-05-20 13:30:00,52.59,52.64,52.54,52.62,53600.0,34.9018,34.9349,34.8686,34.9217,53600.0
2013-05-20 14:00:00,52.62,52.7,52.56,52.67,59000.0,34.9217,34.9748,34.8819,34.9549,59000.0
2013-05-20 14:30:00,52.67,52.73,52.66,52.72,33700.0,34.9549,34.9947,34.9482,34.988,33700.0
2013-05-20 15:00:00,52.73,52.78,52.69,52.71,64700.0,34.9947,35.0279,34.9681,34.9814,64700.0
2013-05-20 15:30:00,52.72,52.73,52.64,52.69,154200.0,34.988,34.9947,34.9349,34.9681,154200.0
2013-05-21 09:30:00,52.45,52.6,52.41,52.52,90000.0,34.8088,34.9084,34.7823,34.8553,90000.0
2013-05-21 10:00:00,52.54,52.57,52.34,52.37,177200.0,34.8686,34.8885,34.7358,34.7558,177200.0
2013-05-21 10:30:00,52.37,52.5,52.33,52.5,61900.0,34.7558,34.842,34.7292,34.842,61900.0
2013-05-21 11:00:00,52.48,52.7,52.47,52.69,63600.0,34.8288,34.9748,34.8221,34.9681,63600.0
2013-05-21 11:30:00,52.71,52.85,52.71,52.82,76800.0,34.9814,35.0743,34.9814,35.0544,76800.0
2013-05-21 12:00:00,52.83,52.89,52.8,52.86,44900.0,35.061,35.1009,35.0411,35.0809,44900.0
2013-05-21 12:30:00,52.87,52.88,52.82,52.85,51700.0,35.0876,35.0942,35.0544,35.0743,51700.0
2013-05-21 13:00:00,52.84,52.95,52.84,52.86,85200.0,35.0677,35.1407,35.0677,35.0809,85200.0
2013-05-21 13:30:00,52.88,52.9,52.83,52.83,68900.0,35.0942,35.1075,35.061,35.061,68900.0
2013-05-21 14:00:00,52.83,52.88,52.81,52.81,58100.0,35.061,35.0942,35.0478,35.0478,58100.0
2013-05-21 14:30:00,52.82,52.83,52.76,52.82,23700.0,35.0544,35.061,35.0146,35.0544,23700.0
2013-05-21 15:00:00,52.82,52.86,52.8,52.82,36100.0,35.0544,35.0809,35.0411,35.0544,36100.0
2013-05-21 15:30:00,52.83,52.87,52.8,52.82,457100.0,35.061,35.0876,35.0411,35.0544,457100.0
2013-05-22 09:30:00,52.81,52.94,52.74,52.94,104600.0,35.0478,35.134,35.0013,35.134,104600.0
2013-05-22 10:00:00,52.94,53.32,52.94,53.19,177900.0,35.134,35.3862,35.134,35.3,177900.0
2013-05-22 10:30:00,53.18,53.19,52.74,52.74,273700.0,35.2933,35.3,35.0013,35.0013,273700.0
2013-05-22 11:00:00,52.73,52.86,52.71,52.82,173400.0,34.9947,35.0809,34.9814,35.0544,173400.0
2013-05-22 11:30:00,52.82,52.99,52.8,52.8,89700.0,35.0544,35.1672,35.0411,35.0411,89700.0
2013-05-22 12:00:00,52.81,52.82,52.73,52.73,86500.0,35.0478,35.0544,34.9947,34.9947,86500.0
2013-05-22 12:30:00,52.73,52.79,52.67,52.79,60000.0,34.9947,35.0345,34.9549,35.0345,60000.0
2013-05-22 13:00:00,52.79,52.8,52.61,52.61,61000.0,35.0345,35.0411,34.915,34.915,61000.0
2013-05-22 13:30:00,52.6,52.61,52.45,52.55,83300.0,34.9084,34.915,34.8088,34.8752,83300.0
2013-05-22 14:00:00,52.55,52.63,52.32,52.35,232000.0,34.8752,34.9283,34.7226,34.7425,232000.0
2013-05-22 14:30:00,52.34,52.42,52.26,52.41,91900.0,34.7358,34.7889,34.6828,34.7823,91900.0
2013-05-22 15:00:00,52.41,52.41,52.19,52.19,127300.0,34.7823,34.7823,34.6363,34.6363,127300.0
2013-05-22 15:30:00,52.18,52.31,52.15,52.3,274900.0,34.6297,34.7159,34.6098,34.7093,274900.0
2013-05-23 09:30:00,51.7,51.81,51.57,51.57,364800.0,34.3111,34.3841,34.2248,34.2248,364800.0
2013-05-23 10:00:00,51.6,51.8,51.55,51.74,265500.0,34.2447,34.3775,34.2116,34.3377,265500.0
2013-05-23 10:30:00,51.74,51.77,51.54,51.55,225400.0,34.3377,34.3576,34.2049,34.2116,225400.0
2013-05-23 11:00:00,51.55,51.99,51.55,51.87,122900.0,34.2116,34.5036,34.2116,34.4239,122900.0
2013-05-23 11:30:00,51.87,52.03,51.82,52.0,275000.0,34.4239,34.5301,34.3907,34.5102,275000.0
2013-05-23 12:00:00,52.01,52.15,52.01,52.08,93800.0,34.5168,34.6098,34.5168,34.5633,93800.0
2013-05-23 12:30:00,52.07,52.07,51.96,52.03,106700.0,34.5567,34.5567,34.4837,34.5301,106700.0
2013-05-23 13:00:00,52.03,52.06,51.94,51.94,84800.0,34.5301,34.55,34.4704,34.4704,84800.0
2013-05-23 13:30:00,51.95,52.04,51.94,52.03,94600.0,34.477,34.5367,34.4704,34.5301,94600.0
2013-05-23 14:00:00,52.02,52.09,52.0,52.04,103700.0,34.5235,34.5699,34.5102,34.5367,103700.0
2013-05-23 14:30:00,52.04,52.07,51.97,52.02,128600.0,34.5367,34.5567,34.4903,34.5235,128600.0
2013-05-23 15:00:00,52.02,52.09,51.96,52.02,102400.0,34.5235,34.5699,34.4837,34.5235,102400.0
2013-05-23 15:30:00,52.02,52.07,51.96,52.06,184100.0,34.5235,34.5567,34.4837,34.55,184100.0
2013-05-24 09:30:00,51.78,51.82,51.73,51.78,209900.0,34.3642,34.3907,34.331,34.3642,209900.0
2013-05-24 10:00:00,51.76,51.78,51.61,51.66,117900.0,34.3509,34.3642,34.2514,34.2846,117900.0
2013-05-24 10:30:00,51.65,51.84,51.65,51.83,129400.0,34.2779,34.404,34.2779,34.3974,129400.0
2013-05-24 11:00:00,51.83,51.87,51.75,51.78,64000.0,34.3974,34.4239,34.3443,34.3642,64000.0
2013-05-24 11:30:00,51.76,51.83,51.73,51.78,76900.0,34.3509,34.3974,34.331,34.3642,76900.0
2013-05-24 12:00:00,51.78,51.85,51.76,51.83,38100.0,34.3642,34.4107,34.3509,34.3974,38100.0
2013-05-24 12:30:00,51.82,51.83,51.73,51.74,23500.0,34.3907,34.3974,34.331,34.3377,23500.0
2013-05-24 13:00:00,51.76,51.89,51.76,51.89,18800.0,34.3509,34.4372,34.3509,34.4372,18800.0
2013-05-24 13:30:00,51.9,51.92,51.87,51.89,38600.0,34.4438,34.4571,34.4239,34.4372,38600.0
2013-05-24 14:00:00,51.88,51.96,51.85,51.93,23900.0,34.4306,34.4837,34.4107,34.4637,23900.0
2013-05-24 14:30:00,51.93,51.94,51.89,51.93,37400.0,34.4637,34.4704,34.4372,34.4637,37400.0
2013-05-24 15:00:00,51.93,51.98,51.93,51.96,104800.0,34.4637,34.4969,34.4637,34.4837,104800.0
2013-05-24 15:30:00,51.97,52.03,51.91,52.01,194800.0,34.4903,34.5301,34.4505,34.5168,194800.0
2013-05-28 09:30:00,52.74,52.78,52.68,52.76,187300.0,35.0013,35.0279,34.9615,35.0146,187300.0
2013-05-28 10:00:00,52.76,52.79,52.56,52.6,124100.0,35.0146,35.0345,34.8819,34.9084,124100.0
2013-05-28 10:30:00,52.59,52.62,52.41,52.42,240400.0,34.9018,34.9217,34.7823,34.7889,240400.0
2013-05-28 11:00:00,52.41,52.51,52.36,52.48,95200.0,34.7823,34.8487,34.7491,34.8288,95200.0
2013-05-28 11:30:00,52.48,52.48,52.31,52.31,52400.0,34.8288,34.8288,34.7159,34.7159,52400.0
2013-05-28 12:00:00,52.31,52.33,52.28,52.33,24000.0,34.7159,34.7292,34.696,34.7292,24000.0
2013-05-28 12:30:00,52.31,52.31,52.26,52.29,35400.0,34.7159,34.7159,34.6828,34.7027,35400.0
2013-05-28 13:00:00,52.3,52.34,52.25,52.26,60600.0,34.7093,34.7358,34.6761,34.6828,60600.0
2013-05-28 13:30:00,52.27,52.28,52.2,52.22,62700.0,34.6894,34.696,34.6429,34.6562,62700.0
2013-05-28 14:00:00,52.22,52.3,52.17,52.28,53000.0,34.6562,34.7093,34.623,34.696,53000.0
2013-05-28 14:30:00,52.27,52.34,52.22,52.31,53900.0,34.6894,34.7358,34.6562,34.7159,53900.0
2013-05-28 15:00:00,52.33,52.35,52.29,52.32,34400.0,34.7292,34.7425,34.7027,34.7226,34400.0
2013-05-28 15:30:00,52.31,52.36,52.26,52.27,160300.0,34.7159,34.7491,34.6828,34.6894,160300.0
2013-05-29 09:30:00,51.96,52.06,51.92,51.95,204400.0,34.4837,34.55,34.4571,34.477,204400.0
2013-05-29 10:00:00,51.94,52.04,51.88,51.92,149800.0,34.4704,34.5367,34.4306,34.4571,149800.0
2013-05-29 10:30:00,51.92,52.01,51.84,51.86,71500.0,34.4571,34.5168,34.404,34.4173,71500.0
2013-05-29 11:00:00,51.87,51.88,51.73,51.82,78400.0,34.4239,34.4306,34.331,34.3907,78400.0
2013-05-29 11:30:00,51.84,51.92,51.79,51.89,62100.0,34.404,34.4571,34.3708,34.4372,62100.0
2013-05-29 12:00:00,51.89,51.91,51.82,51.88,55100.0,34.4372,34.4505,34.3907,34.4306,55100.0
2013-05-29 12:30:00,51.89,51.89,51.78,51.79,43000.0,34.4372,34.4372,34.3642,34.3708,43000.0
2013-05-29 13:00:00,51.79,51.85,51.78,51.81,55700.0,34.3708,34.4107,34.3642,34.3841,55700.0
2013-05-29 13:30:00,51.81,51.93,51.77,51.91,67200.0,34.3841,34.4637,34.3576,34.4505,67200.0
2013-05-29 14:00:00,51.92,51.97,51.91,51.92,29300.0,34.4571,34.4903,34.4505,34.4571,29300.0
2013-05-29 14:30:00,51.91,51.96,51.9,51.9,48500.0,34.4505,34.4837,34.4438,34.4438,48500.0
2013-05-29 15:00:00,51.92,51.97,51.91,51.95,33300.0,34.4571,34.4903,34.4505,34.477,33300.0
2013-05-29 15:30:00,51.97,51.98,51.9,51.95,120000.0,34.4903,34.4969,34.4438,34.477,120000.0
2013-05-30 09:30:00,52.12,52.3,52.12,52.28,111400.0,34.5898,34.7093,34.5898,34.696,111400.0
2013-05-30 10:00:00,52.27,52.35,52.23,52.35,91400.0,34.6894,34.7425,34.6628,34.7425,91400.0
2013-05-30 10:30:00,52.33,52.44,52.32,52.44,62800.0,34.7292,34.8022,34.7226,34.8022,62800.0
2013-05-30 11:00:00,52.43,52.43,52.26,52.33,111500.0,34.7956,34.7956,34.6828,34.7292,111500.0
2013-05-30 11:30:00,52.34,52.42,52.33,52.41,160600.0,34.7358,34.7889,34.7292,34.7823,160600.0
2013-05-30 12:00:00,52.41,52.45,52.4,52.44,31200.0,34.7823,34.8088,34.7757,34.8022,31200.0
2013-05-30 12:30:00,52.44,52.47,52.4,52.46,23700.0,34.8022,34.8221,34.7757,34.8155,23700.0
2013-05-30 13:00:00,52.46,52.5,52.43,52.47,104000.0,34.8155,34.842,34.7956,34.8221,104000.0
2013-05-30 13:30:00,52.47,52.52,52.44,52.49,42900.0,34.8221,34.8553,34.8022,34.8354,42900.0
2013-05-30 14:00:00,52.51,52.51,52.45,52.5,60000.0,34.8487,34.8487,34.8088,34.842,60000.0
2013-05-30 14:30:00,52.51,52.52,52.44,52.47,66800.0,34.8487,34.8553,34.8022,34.8221,66800.0
2013-05-30 15:00:00,52.47,52.47,52.43,52.44,55500.0,34.8221,34.8221,34.7956,34.8022,55500.0
2013-05-30 15:30:00,52.44,52.49,52.35,52.38,273400.0,34.8022,34.8354,34.7425,34.7624,273400.0
2013-05-31 09:30:00,51.84,51.95,51.77,51.81,165200.0,34.404,34.477,34.3576,34.3841,165200.0
2013-05-31 10:00:00,51.81,51.83,51.64,51.78,176400.0,34.3841,34.3974,34.2713,34.3642,176400.0
2013-05-31 10:30:00,51.76,51.88,51.67,51.73,83600.0,34.3509,34.4306,34.2912,34.331,83600.0
2013-05-31 11:00:00,51.74,51.87,51.62,51.62,419600.0,34.3377,34.4239,34.258,34.258,419600.0
2013-05-31 11:30:00,51.62,51.67,51.54,51.65,243600.0,34.258,34.2912,34.2049,34.2779,243600.0
2013-05-31 12:00:00,51.65,51.65,51.54,51.58,35200.0,34.2779,34.2779,34.2049,34.2315,35200.0
2013-05-31 12:30:00,51.57,51.6,51.55,51.57,59900.0,34.2248,34.2447,34.2116,34.2248,59900.0
2013-05-31 13:00:00,51.57,51.62,51.57,51.61,230500.0,34.2248,34.258,34.2248,34.2514,230500.0
2013-05-31 13:30:00,51.61,51.61,51.53,51.57,60300.0,34.2514,34.2514,34.1983,34.2248,60300.0
2013-05-31 14:00:00,51.58,51.58,51.5,51.54,84500.0,34.2315,34.2315,34.1784,34.2049,84500.0
2013-05-31 14:30:00,51.54,51.55,51.44,51.45,99400.0,34.2049,34.2116,34.1386,34.1452,99400.0
2013-05-31 15:00:00,51.45,51.57,51.44,51.53,96800.0,34.1452,34.2248,34.1386,34.1983,96800.0
2013-05-31 15:30:00,51.53,51.54,51.35,51.35,482400.0,34.1983,34.2049,34.0788,34.0788,482400.0
2013-06-03 09:30:00,51.54,51.54,51.28,51.34,241300.0,34.2049,34.2049,34.0324,34.0722,241300.0
2013-06-03 10:00:00,51.35,51.7,51.32,51.61,264600.0,34.0788,34.3111,34.0589,34.2514,264600.0
2013-06-03 10:30:00,51.6,51.62,51.37,51.52,517600.0,34.2447,34.258,34.0921,34.1916,517600.0
2013-06-03 11:00:00,51.52,51.86,51.51,51.71,161000.0,34.1916,34.4173,34.185,34.3177,161000.0
2013-06-03 11:30:00,51.69,51.83,51.66,51.82,85500.0,34.3045,34.3974,34.2846,34.3907,85500.0
2013-06-03 12:00:00,51.82,51.84,51.69,51.75,137800.0,34.3907,34.404,34.3045,34.3443,137800.0
2013-06-03 12:30:00,51.76,51.78,51.69,51.74,51400.0,34.3509,34.3642,34.3045,34.3377,51400.0
2013-06-03 13:00:00,51.73,51.79,51.72,51.76,51900.0,34.331,34.3708,34.3244,34.3509,51900.0
2013-06-03 13:30:00,51.75,51.84,51.73,51.79,43400.0,34.3443,34.404,34.331,34.3708,43400.0
2013-06-03 14:00:00,51.76,51.84,51.75,51.77,60900.0,34.3509,34.404,34.3443,34.3576,60900.0
2013-06-03 14:30:00,51.76,51.84,51.74,51.77,74300.0,34.3509,34.404,34.3377,34.3576,74300.0
2013-06-03 15:00:00,51.78,51.83,51.77,51.82,41400.0,34.3642,34.3974,34.3576,34.3907,41400.0
2013-06-03 15:30:00,51.81,51.89,51.79,51.86,166300.0,34.3841,34.4372,34.3708,34.4173,166300.0
2013-06-04 09:30:00,51.81,51.96,51.77,51.92,128200.0,34.3841,34.4837,34.3576,34.4571,128200.0
2013-06-04 10:00:00,51.92,51.93,51.76,51.81,61300.0,34.4571,34.4637,34.3509,34.3841,61300.0
2013-06-04 10:30:00,51.81,51.83,51.71,51.72,165500.0,34.3841,34.3974,34.3177,34.3244,165500.0
2013-06-04 11:00:00,51.72,51.81,51.68,51.79,149300.0,34.3244,34.3841,34.2978,34.3708,149300.0
2013-06-04 11:30:00,51.8,51.86,51.75,51.82,86200.0,34.3775,34.4173,34.3443,34.3907,86200.0
2013-06-04 12:00:00,51.8,51.8,51.65,51.65,39000.0,34.3775,34.3775,34.2779,34.2779,39000.0
2013-06-04 12:30:00,51.65,51.72,51.65,51.71,46100.0,34.2779,34.3244,34.2779,34.3177,46100.0
2013-06-04 13:00:00,51.71,51.74,51.6,51.62,54600.0,34.3177,34.3377,34.2447,34.258,54600.0
2013-06-04 13:30:00,51.61,51.62,51.44,51.5,140100.0,34.2514,34.258,34.1386,34.1784,140100.0
2013-06-04 14:00:00,51.5,51.52,51.39,51.5,154300.0,34.1784,34.1916,34.1054,34.1784,154300.0
2013-06-04 14:30:00,51.51,51.63,51.5,51.56,96400.0,34.185,34.2646,34.1784,34.2182,96400.0
2013-06-04 15:00:00,51.56,51.63,51.54,51.57,145100.0,34.2182,34.2646,34.2049,34.2248,145100.0
2013-06-04 15:30:00,51.56,51.7,51.56,51.61,205700.0,34.2182,34.3111,34.2182,34.2514,205700.0
2013-06-05 09:30:00,51.4,51.4,51.29,51.3,124200.0,34.112,34.112,34.039,34.0456,124200.0
2013-06-05 10:00:00,51.31,51.42,51.16,51.28,130000.0,34.0523,34.1253,33.9527,34.0324,130000.0
2013-06-05 10:30:00,51.25,51.29,51.1,51.16,77500.0,34.0125,34.039,33.9129,33.9527,77500.0
2013-06-05 11:00:00,51.15,51.17,51.09,51.1,109600.0,33.9461,33.9594,33.9063,33.9129,109600.0
2013-06-05 11:30:00,51.08,51.16,51.02,51.09,99900.0,33.8996,33.9527,33.8598,33.9063,99900.0
2013-06-05 12:00:00,51.1,51.13,51.06,51.09,74400.0,33.9129,33.9328,33.8864,33.9063,74400.0
2013-06-05 12:30:00,51.09,51.11,51.03,51.05,64000.0,33.9063,33.9195,33.8665,33.8797,64000.0
2013-06-05 13:00:00,51.04,51.1,51.03,51.06,59400.0,33.8731,33.9129,33.8665,33.8864,59400.0
2013-06-05 13:30:00,51.08,51.15,51.04,51.06,53600.0,33.8996,33.9461,33.8731,33.8864,53600.0
2013-06-05 14:00:00,51.07,51.09,50.97,50.97,77500.0,33.893,33.9063,33.8266,33.8266,77500.0
2013-06-05 14:30:00,50.97,51.05,50.96,51.04,51900.0,33.8266,33.8797,33.82,33.8731,51900.0
2013-06-05 15:00:00,51.03,51.06,50.95,51.04,104400.0,33.8665,33.8864,33.8134,33.8731,104400.0
2013-06-05 15:30:00,51.03,51.08,50.92,50.92,374200.0,33.8665,33.8996,33.7935,33.7935,374200.0
2013-06-06 09:30:00,51.06,51.2,50.99,51.13,186400.0,33.8864,33.9793,33.8399,33.9328,186400.0
2013-06-06 10:00:00,51.14,51.22,50.94,50.99,117600.0,33.9395,33.9925,33.8067,33.8399,117600.0
2013-06-06 10:30:00,50.98,51.06,50.9,51.05,128400.0,33.8333,33.8864,33.7802,33.8797,128400.0
2013-06-06 11:00:00,51.04,51.08,50.89,50.89,222800.0,33.8731,33.8996,33.7735,33.7735,222800.0
2013-06-06 11:30:00,50.9,51.07,50.85,50.97,174300.0,33.7802,33.893,33.747,33.8266,174300.0
2013-06-06 12:00:00,50.95,51.09,50.87,50.9,212000.0,33.8134,33.9063,33.7603,33.7802,212000.0
2013-06-06 12:30:00,50.91,50.95,50.76,50.79,162500.0,33.7868,33.8134,33.6873,33.7072,162500.0
2013-06-06 13:00:00,50.81,50.91,50.78,50.81,66600.0,33.7204,33.7868,33.7005,33.7204,66600.0
2013-06-06 13:30:00,50.81,50.98,50.8,50.95,59500.0,33.7204,33.8333,33.7138,33.8134,59500.0
2013-06-06 14:00:00,50.96,51.07,50.92,51.07,54200.0,33.82,33.893,33.7935,33.893,54200.0
2013-06-06 14:30:00,51.07,51.11,51.02,51.09,355800.0,33.893,33.9195,33.8598,33.9063,355800.0
2013-06-06 15:00:00,51.09,51.17,51.05,51.17,578000.0,33.9063,33.9594,33.8797,33.9594,578000.0
2013-06-06 15:30:00,51.17,51.31,51.16,51.31,746100.0,33.9594,34.0523,33.9527,34.0523,746100.0
2013-06-07 09:30:00,51.3,51.3,51.1,51.23,191700.0,34.0456,34.0456,33.9129,33.9992,191700.0
2013-06-07 10:00:00,51.24,51.63,51.24,51.63,217000.0,34.0058,34.2646,34.0058,34.2646,217000.0
2013-06-07 10:30:00,51.63,51.73,51.61,51.66,174400.0,34.2646,34.331,34.2514,34.2846,174400.0
2013-06-07 11:00:00,51.66,51.79,51.61,51.67,109700.0,34.2846,34.3708,34.2514,34.2912,109700.0
2013-06-07 11:30:00,51.66,51.69,51.55,51.65,88700.0,34.2846,34.3045,34.2116,34.2779,88700.0
2013-06-07 12:00:00,51.65,51.65,51.54,51.55,55200.0,34.2779,34.2779,34.2049,34.2116,55200.0
2013-06-07 12:30:00,51.55,51.56,51.47,51.53,44100.0,34.2116,34.2182,34.1585,34.1983,44100.0
2013-06-07 13:00:00,51.53,51.59,51.53,51.54,38300.0,34.1983,34.2381,34.1983,34.2049,38300.0
2013-06-07 13:30:00,51.54,51.61,51.53,51.56,53200.0,34.2049,34.2514,34.1983,34.2182,53200.0
2013-06-07 14:00:00,51.57,51.63,51.55,51.57,76200.0,34.2248,34.2646,34.2116,34.2248,76200.0
2013-06-07 14:30:00,51.56,51.67,51.54,51.67,117400.0,34.2182,34.2912,34.2049,34.2912,117400.0
2013-06-07 15:00:00,51.64,51.65,51.59,51.61,255800.0,34.2713,34.2779,34.2381,34.2514,255800.0
2013-06-07 15:30:00,51.61,51.69,51.58,51.69,218200.0,34.2514,34.3045,34.2315,34.3045,218200.0
2013-06-10 09:30:00,51.64,51.68,51.45,51.48,221800.0,34.2713,34.2978,34.1452,34.1651,221800.0
2013-06-10 10:00:00,51.49,51.53,51.41,51.5,292700.0,34.1717,34.1983,34.1186,34.1784,292700.0
2013-06-10 10:30:00,51.51,51.6,51.49,51.54,202600.0,34.185,34.2447,34.1717,34.2049,202600.0
2013-06-10 11:00:00,51.55,51.72,51.55,51.65,114700.0,34.2116,34.3244,34.2116,34.2779,114700.0
2013-06-10 11:30:00,51.64,51.7,51.6,51.64,86400.0,34.2713,34.3111,34.2447,34.2713,86400.0
2013-06-10 12:00:00,51.64,51.68,51.62,51.62,79200.0,34.2713,34.2978,34.258,34.258,79200.0
2013-06-10 12:30:00,51.62,51.63,51.55,51.56,108500.0,34.258,34.2646,34.2116,34.2182,108500.0
2013-06-10 13:00:00,51.56,51.6,51.54,51.56,130700.0,34.2182,34.2447,34.2049,34.2182,130700.0
2013-06-10 13:30:00,51.56,51.68,51.52,51.67,67000.0,34.2182,34.2978,34.1916,34.2912,67000.0
2013-06-10 14:00:00,51.67,51.69,51.6,51.62,67300.0,34.2912,34.3045,34.2447,34.258,67300.0
2013-06-10 14:30:00,51.62,51.72,51.61,51.72,61300.0,34.258,34.3244,34.2514,34.3244,61300.0
2013-06-10 15:00:00,51.72,51.74,51.65,51.66,121900.0,34.3244,34.3377,34.2779,34.2846,121900.0
2013-06-10 15:30:00,51.67,51.68,51.61,51.65,175500.0,34.2912,34.2978,34.2514,34.2779,175500.0
2013-06-11 09:30:00,50.95,50.99,50.79,50.95,163600.0,33.8134,33.8399,33.7072,33.8134,163600.0
2013-06-11 10:00:00,50.99,51.07,50.95,51.07,376600.0,33.8399,33.893,33.8134,33.893,376600.0
2013-06-11 10:30:00,51.08,51.17,51.05,51.1,225500.0,33.8996,33.9594,33.8797,33.9129,225500.0
2013-06-11 11:00:00,51.11,51.23,51.04,51.23,170700.0,33.9195,33.9992,33.8731,33.9992,170700.0
2013-06-11 11:30:00,51.26,51.33,51.2,51.23,82500.0,34.0191,34.0656,33.9793,33.9992,82500.0
2013-06-11 12:00:00,51.23,51.26,51.19,51.23,47100.0,33.9992,34.0191,33.9726,33.9992,47100.0
2013-06-11 12:30:00,51.23,51.24,51.19,51.21,159300.0,33.9992,34.0058,33.9726,33.9859,159300.0
2013-06-11 13:00:00,51.22,51.22,51.12,51.13,126700.0,33.9925,33.9925,33.9262,33.9328,126700.0
2013-06-11 13:30:00,51.12,51.14,51.02,51.07,170400.0,33.9262,33.9395,33.8598,33.893,170400.0
2013-06-11 14:00:00,51.05,51.15,51.04,51.15,94100.0,33.8797,33.9461,33.8731,33.9461,94100.0
2013-06-11 14:30:00,51.14,51.24,51.12,51.24,143200.0,33.9395,34.0058,33.9262,34.0058,143200.0
2013-06-11 15:00:00,51.25,51.26,51.19,51.19,232500.0,34.0125,34.0191,33.9726,33.9726,232500.0
2013-06-11 15:30:00,51.19,51.2,51.06,51.12,393100.0,33.9726,33.9793,33.8864,33.9262,393100.0
2013-06-12 09:30:00,51.63,51.68,51.47,51.56,346000.0,34.2646,34.2978,34.1585,34.2182,346000.0
2013-06-12 10:00:00,51.57,51.57,51.35,51.46,147400.0,34.2248,34.2248,34.0788,34.1518,147400.0
2013-06-12 10:30:00,51.46,51.48,51.29,51.31,164700.0,34.1518,34.1651,34.039,34.0523,164700.0
2013-06-12 11:00:00,51.33,51.42,51.28,51.35,139300.0,34.0656,34.1253,34.0324,34.0788,139300.0
2013-06-12 11:30:00,51.35,51.36,51.16,51.23,119800.0,34.0788,34.0855,33.9527,33.9992,119800.0
2013-06-12 12:00:00,51.23,51.23,51.12,51.19,46900.0,33.9992,33.9992,33.9262,33.9726,46900.0
2013-06-12 12:30:00,51.17,51.22,51.14,51.17,45100.0,33.9594,33.9925,33.9395,33.9594,45100.0
2013-06-12 13:00:00,51.18,51.25,51.16,51.21,47400.0,33.966,34.0125,33.9527,33.9859,47400.0
2013-06-12 13:30:00,51.22,51.24,51.14,51.21,72400.0,33.9925,34.0058,33.9395,33.9859,72400.0
2013-06-12 14:00:00,51.21,51.21,51.09,51.11,43100.0,33.9859,33.9859,33.9063,33.9195,43100.0
2013-06-12 14:30:00,51.12,51.14,51.06,51.14,54000.0,33.9262,33.9395,33.8864,33.9395,54000.0
2013-06-12 15:00:00,51.12,51.14,51.08,51.11,65100.0,33.9262,33.9395,33.8996,33.9195,65100.0
2013-06-12 15:30:00,51.12,51.12,51.03,51.1,168800.0,33.9262,33.9262,33.8665,33.9129,168800.0
2013-06-13 09:30:00,51.05,51.15,50.95,51.15,180400.0,33.8797,33.9461,33.8134,33.9461,180400.0
2013-06-13 10:00:00,51.15,51.21,51.05,51.11,72400.0,33.9461,33.9859,33.8797,33.9195,72400.0
2013-06-13 10:30:00,51.09,51.18,51.08,51.09,57000.0,33.9063,33.966,33.8996,33.9063,57000.0
2013-06-13 11:00:00,51.11,51.32,51.11,51.3,65700.0,33.9195,34.0589,33.9195,34.0456,65700.0
2013-06-13 11:30:00,51.3,51.3,51.2,51.23,56900.0,34.0456,34.0456,33.9793,33.9992,56900.0
2013-06-13 12:00:00,51.24,51.24,51.16,51.17,39900.0,34.0058,34.0058,33.9527,33.9594,39900.0
2013-06-13 12:30:00,51.18,51.3,51.18,51.3,73900.0,33.966,34.0456,33.966,34.0456,73900.0
2013-06-13 13:00:00,51.3,51.31,51.25,51.3,45900.0,34.0456,34.0523,34.0125,34.0456,45900.0
2013-06-13 13:30:00,51.3,51.35,51.27,51.33,28600.0,34.0456,34.0788,34.0257,34.0656,28600.0
2013-06-13 14:00:00,51.33,51.47,51.33,51.45,66700.0,34.0656,34.1585,34.0656,34.1452,66700.0
2013-06-13 14:30:00,51.45,51.5,51.42,51.48,51100.0,34.1452,34.1784,34.1253,34.1651,51100.0
2013-06-13 15:00:00,51.48,51.6,51.48,51.57,68700.0,34.1651,34.2447,34.1651,34.2248,68700.0
2013-06-13 15:30:00,51.57,51.72,51.54,51.68,300300.0,34.2248,34.3244,34.2049,34.2978,300300.0
2013-06-14 09:30:00,51.29,51.59,51.29,51.57,230900.0,34.039,34.2381,34.039,34.2248,230900.0
2013-06-14 10:00:00,51.57,51.64,51.45,51.47,123300.0,34.2248,34.2713,34.1452,34.1585,123300.0
2013-06-14 10:30:00,51.47,51.51,51.34,51.35,120700.0,34.1585,34.185,34.0722,34.0788,120700.0
2013-06-14 11:00:00,51.34,51.46,51.28,51.43,98000.0,34.0722,34.1518,34.0324,34.1319,98000.0
2013-06-14 11:30:00,51.44,51.46,51.24,51.3,103200.0,34.1386,34.1518,34.0058,34.0456,103200.0
2013-06-14 12:00:00,51.29,51.3,51.23,51.27,108800.0,34.039,34.0456,33.9992,34.0257,108800.0
2013-06-14 12:30:00,51.27,51.3,51.17,51.19,75400.0,34.0257,34.0456,33.9594,33.9726,75400.0
2013-06-14 13:00:00,51.19,51.2,51.09,51.09,55700.0,33.9726,33.9793,33.9063,33.9063,55700.0
2013-06-14 13:30:00,51.08,51.19,51.08,51.16,98800.0,33.8996,33.9726,33.8996,33.9527,98800.0
2013-06-14 14:00:00,51.16,51.28,51.11,51.25,161800.0,33.9527,34.0324,33.9195,34.0125,161800.0
2013-06-14 14:30:00,51.25,51.27,51.17,51.2,49300.0,34.0125,34.0257,33.9594,33.9793,49300.0
2013-06-14 15:00:00,51.2,51.31,51.19,51.27,87100.0,33.9793,34.0523,33.9726,34.0257,87100.0
2013-06-14 15:30:00,51.24,51.3,51.17,51.26,500400.0,34.0058,34.0456,33.9594,34.0191,500400.0
2013-06-17 09:30:00,52.0,52.09,51.98,52.09,154800.0,34.5102,34.5699,34.4969,34.5699,154800.0
2013-06-17 10:00:00,52.09,52.1,52.0,52.02,166600.0,34.5699,34.5766,34.5102,34.5235,166600.0
2013-06-17 10:30:00,52.02,52.03,51.92,51.98,199100.0,34.5235,34.5301,34.4571,34.4969,199100.0
2013-06-17 11:00:00,51.98,51.99,51.75,51.76,196400.0,34.4969,34.5036,34.3443,34.3509,196400.0
2013-06-17 11:30:00,51.75,51.76,51.7,51.74,96700.0,34.3443,34.3509,34.3111,34.3377,96700.0
2013-06-17 12:00:00,51.74,51.76,51.68,51.72,122600.0,34.3377,34.3509,34.2978,34.3244,122600.0
2013-06-17 12:30:00,51.72,51.74,51.7,51.71,46200.0,34.3244,34.3377,34.3111,34.3177,46200.0
2013-06-17 13:00:00,51.73,51.78,51.71,51.78,40300.0,34.331,34.3642,34.3177,34.3642,40300.0
2013-06-17 13:30:00,51.78,51.8,51.76,51.78,31400.0,34.3642,34.3775,34.3509,34.3642,31400.0
2013-06-17 14:00:00,51.78,51.79,51.54,51.55,41600.0,34.3642,34.3708,34.2049,34.2116,41600.0
2013-06-17 14:30:00,51.57,51.61,51.49,51.53,62300.0,34.2248,34.2514,34.1717,34.1983,62300.0
2013-06-17 15:00:00,51.51,51.69,51.5,51.65,60100.0,34.185,34.3045,34.1784,34.2779,60100.0
2013-06-17 15:30:00,51.68,51.85,51.68,51.81,214300.0,34.2978,34.4107,34.2978,34.3841,214300.0
2013-06-18 09:30:00,51.88,52.03,51.85,51.97,140800.0,34.4306,34.5301,34.4107,34.4903,140800.0
2013-06-18 10:00:00,51.95,52.05,51.9,52.0,58300.0,34.477,34.5434,34.4438,34.5102,58300.0
2013-06-18 10:30:00,52.0,52.05,51.96,52.0,39400.0,34.5102,34.5434,34.4837,34.5102,39400.0
2013-06-18 11:00:00,52.0,52.04,51.97,52.03,122100.0,34.5102,34.5367,34.4903,34.5301,122100.0
2013-06-18 11:30:00,52.03,52.08,51.99,52.01,23500.0,34.5301,34.5633,34.5036,34.5168,23500.0
2013-06-18 12:00:00,52.01,52.02,51.97,51.99,14800.0,34.5168,34.5235,34.4903,34.5036,14800.0
2013-06-18 12:30:00,51.99,52.07,51.99,52.04,34600.0,34.5036,34.5567,34.5036,34.5367,34600.0
2013-06-18 13:00:00,52.06,52.07,52.02,52.04,94200.0,34.55,34.5567,34.5235,34.5367,94200.0
2013-06-18 13:30:00,52.03,52.09,52.01,52.07,42500.0,34.5301,34.5699,34.5168,34.5567,42500.0
2013-06-18 14:00:00,52.08,52.1,52.04,52.06,42600.0,34.5633,34.5766,34.5367,34.55,42600.0
2013-06-18 14:30:00,52.06,52.1,52.05,52.08,25100.0,34.55,34.5766,34.5434,34.5633,25100.0
2013-06-18 15:00:00,52.07,52.08,52.03,52.07,38200.0,34.5567,34.5633,34.5301,34.5567,38200.0
2013-06-18 15:30:00,52.09,52.09,52.02,52.07,94200.0,34.5699,34.5699,34.5235,34.5567,94200.0
2013-06-19 09:30:00,51.89,51.95,51.81,51.81,60700.0,34.4372,34.477,34.3841,34.3841,60700.0
2013-06-19 10:00:00,51.8,52.04,51.77,52.01,73900.0,34.3775,34.5367,34.3576,34.5168,73900.0
2013-06-19 10:30:00,52.01,52.02,51.89,51.92,115700.0,34.5168,34.5235,34.4372,34.4571,115700.0
2013-06-19 11:00:00,51.92,51.96,51.84,51.9,298800.0,34.4571,34.4837,34.404,34.4438,298800.0
2013-06-19 11:30:00,51.9,51.91,51.85,51.86,122300.0,34.4438,34.4505,34.4107,34.4173,122300.0
2013-06-19 12:00:00,51.86,51.91,51.85,51.91,62100.0,34.4173,34.4505,34.4107,34.4505,62100.0
2013-06-19 12:30:00,51.91,51.98,51.89,51.93,33800.0,34.4505,34.4969,34.4372,34.4637,33800.0
2013-06-19 13:00:00,51.93,51.97,51.91,51.94,43100.0,34.4637,34.4903,34.4505,34.4704,43100.0
2013-06-19 13:30:00,51.94,52.03,51.94,52.03,65400.0,34.4704,34.5301,34.4704,34.5301,65400.0
2013-06-19 14:00:00,52.03,52.08,51.5,51.57,143700.0,34.5301,34.5633,34.1784,34.2248,143700.0
2013-06-19 14:30:00,51.57,51.75,51.06,51.12,243000.0,34.2248,34.3443,33.8864,33.9262,243000.0
2013-06-19 15:00:00,51.12,51.29,51.06,51.26,99600.0,33.9262,34.039,33.8864,34.0191,99600.0
2013-06-19 15:30:00,51.27,51.27,50.98,51.03,391800.0,34.0257,34.0257,33.8333,33.8665,391800.0
2013-06-20 09:30:00,50.03,50.04,49.86,49.9,360800.0,33.2028,33.2094,33.09,33.1165,360800.0
2013-06-20 10:00:00,49.92,49.95,49.62,49.63,276800.0,33.1298,33.1497,32.9307,32.9373,276800.0
2013-06-20 10:30:00,49.62,49.74,49.52,49.57,599100.0,32.9307,33.0103,32.8643,32.8975,599100.0
2013-06-20 11:00:00,49.57,49.65,49.4,49.64,504600.0,32.8975,32.9506,32.7847,32.944,504600.0
2013-06-20 11:30:00,49.63,49.65,49.48,49.63,485700.0,32.9373,32.9506,32.8378,32.9373,485700.0
2013-06-20 12:00:00,49.63,49.76,49.63,49.69,240600.0,32.9373,33.0236,32.9373,32.9772,240600.0
2013-06-20 12:30:00,49.7,49.74,49.63,49.65,90500.0,32.9838,33.0103,32.9373,32.9506,90500.0
2013-06-20 13:00:00,49.65,49.67,49.55,49.59,116300.0,32.9506,32.9639,32.8842,32.9108,116300.0
2013-06-20 13:30:00,49.6,49.65,49.54,49.62,195000.0,32.9174,32.9506,32.8776,32.9307,195000.0
2013-06-20 14:00:00,49.63,49.64,49.46,49.46,246000.0,32.9373,32.944,32.8245,32.8245,246000.0
2013-06-20 14:30:00,49.47,49.49,49.32,49.32,178700.0,32.8311,32.8444,32.7316,32.7316,178700.0
2013-06-20 15:00:00,49.33,49.48,49.32,49.36,219800.0,32.7382,32.8378,32.7316,32.7581,219800.0
2013-06-20 15:30:00,49.36,49.46,49.31,49.36,554700.0,32.7581,32.8245,32.725,32.7581,554700.0
2013-06-21 09:30:00,49.49,49.54,49.31,49.31,205600.0,32.8444,32.8776,32.725,32.725,205600.0
2013-06-21 10:00:00,49.31,49.38,49.02,49.04,199600.0,32.725,32.7714,32.5325,32.5458,199600.0
2013-06-21 10:30:00,49.05,49.09,48.93,49.02,272700.0,32.5524,32.579,32.4728,32.5325,272700.0
2013-06-21 11:00:00,49.02,49.08,48.77,48.77,233100.0,32.5325,32.5723,32.3666,32.3666,233100.0
2013-06-21 11:30:00,48.75,48.76,48.54,48.56,161500.0,32.3533,32.36,32.2139,32.2272,161500.0
2013-06-21 12:00:00,48.56,48.75,48.56,48.61,91600.0,32.2272,32.3533,32.2272,32.2604,91600.0
2013-06-21 12:30:00,48.61,49.02,48.6,49.02,79600.0,32.2604,32.5325,32.2538,32.5325,79600.0
2013-06-21 13:00:00,49.02,49.11,48.92,48.96,81100.0,32.5325,32.5922,32.4661,32.4927,81100.0
2013-06-21 13:30:00,48.96,49.01,48.85,48.87,94800.0,32.4927,32.5259,32.4197,32.433,94800.0
2013-06-21 14:00:00,48.87,48.91,48.81,48.91,137900.0,32.433,32.4595,32.3931,32.4595,137900.0
2013-06-21 14:30:00,48.91,48.99,48.88,48.99,107000.0,32.4595,32.5126,32.4396,32.5126,107000.0
2013-06-21 15:00:00,49.0,49.11,48.96,49.08,98500.0,32.5192,32.5922,32.4927,32.5723,98500.0
2013-06-21 15:30:00,49.09,49.11,48.93,48.97,266900.0,32.579,32.5922,32.4728,32.4993,266900.0
2013-06-24 09:30:00,47.01,47.07,46.87,46.91,223800.0,31.8258,31.8664,31.731,31.7581,223800.0
2013-06-24 10:00:00,46.9,47.07,46.85,46.97,170900.0,31.7514,31.8664,31.7175,31.7987,170900.0
2013-06-24 10:30:00,46.95,47.21,46.92,47.08,554100.0,31.7852,31.9612,31.7649,31.8732,554100.0
2013-06-24 11:00:00,47.06,47.17,46.89,46.89,199300.0,31.8597,31.9341,31.7446,31.7446,199300.0
2013-06-24 11:30:00,46.9,47.05,46.88,46.94,104100.0,31.7514,31.8529,31.7378,31.7784,104100.0
2013-06-24 12:00:00,46.94,47.0,46.87,46.97,131100.0,31.7784,31.8191,31.731,31.7987,131100.0
2013-06-24 12:30:00,46.97,47.07,46.96,47.06,350800.0,31.7987,31.8664,31.792,31.8597,350800.0
2013-06-24 13:00:00,47.05,47.17,46.98,47.17,132800.0,31.8529,31.9341,31.8055,31.9341,132800.0
2013-06-24 13:30:00,47.17,47.3,47.15,47.3,97100.0,31.9341,32.0222,31.9206,32.0222,97100.0
2013-06-24 14:00:00,47.3,47.48,47.27,47.47,244900.0,32.0222,32.144,32.0018,32.1372,244900.0
2013-06-24 14:30:00,47.46,47.52,47.32,47.34,195900.0,32.1305,32.1711,32.0357,32.0492,195900.0
2013-06-24 15:00:00,47.33,47.41,47.29,47.31,138500.0,32.0425,32.0966,32.0154,32.0289,138500.0
2013-06-24 15:30:00,47.3,47.41,47.22,47.24,525200.0,32.0222,32.0966,31.968,31.9815,525200.0
2013-06-25 09:30:00,47.64,47.71,47.47,47.57,395100.0,32.2523,32.2997,32.1372,32.2049,395100.0
2013-06-25 10:00:00,47.56,47.58,47.27,47.38,478500.0,32.1982,32.2117,32.0018,32.0763,478500.0
2013-06-25 10:30:00,47.38,47.59,47.36,47.54,152200.0,32.0763,32.2185,32.0628,32.1846,152200.0
2013-06-25 11:00:00,47.52,47.58,47.45,47.5,106600.0,32.1711,32.2117,32.1237,32.1576,106600.0
2013-06-25 11:30:00,47.51,47.59,47.49,47.57,76200.0,32.1643,32.2185,32.1508,32.2049,76200.0
2013-06-25 12:00:00,47.56,47.62,47.53,47.56,173200.0,32.1982,32.2388,32.1779,32.1982,173200.0
2013-06-25 12:30:00,47.56,47.67,47.55,47.65,175100.0,32.1982,32.2726,32.1914,32.2591,175100.0
2013-06-25 13:00:00,47.65,47.67,47.57,47.6,38000.0,32.2591,32.2726,32.2049,32.2253,38000.0
2013-06-25 13:30:00,47.6,47.66,47.57,47.61,47200.0,32.2253,32.2659,32.2049,32.232,47200.0
2013-06-25 14:00:00,47.6,47.73,47.6,47.71,44500.0,32.2253,32.3133,32.2253,32.2997,44500.0
2013-06-25 14:30:00,47.71,47.78,47.69,47.7,91600.0,32.2997,32.3471,32.2862,32.293,91600.0
2013-06-25 15:00:00,47.7,47.79,47.7,47.79,166300.0,32.293,32.3539,32.293,32.3539,166300.0
2013-06-25 15:30:00,47.79,47.87,47.75,47.82,459200.0,32.3539,32.408,32.3268,32.3742,459200.0
2013-06-26 09:30:00,48.17,48.22,48.11,48.18,158800.0,32.6111,32.645,32.5705,32.6179,158800.0
2013-06-26 10:00:00,48.18,48.24,48.14,48.14,74500.0,32.6179,32.6585,32.5908,32.5908,74500.0
2013-06-26 10:30:00,48.13,48.19,48.06,48.06,67400.0,32.5841,32.6247,32.5367,32.5367,67400.0
2013-06-26 11:00:00,48.06,48.08,47.97,48.0,131500.0,32.5367,32.5502,32.4757,32.4961,131500.0
2013-06-26 11:30:00,47.98,48.01,47.93,47.93,92500.0,32.4825,32.5028,32.4487,32.4487,92500.0
2013-06-26 12:00:00,47.96,48.04,47.96,48.04,45100.0,32.469,32.5231,32.469,32.5231,45100.0
2013-06-26 12:30:00,48.04,48.08,47.99,48.01,104700.0,32.5231,32.5502,32.4893,32.5028,104700.0
2013-06-26 13:00:00,48.01,48.12,48.0,48.12,34200.0,32.5028,32.5773,32.4961,32.5773,34200.0
2013-06-26 13:30:00,48.13,48.13,48.08,48.09,277100.0,32.5841,32.5841,32.5502,32.557,277100.0
2013-06-26 14:00:00,48.1,48.13,48.05,48.13,73400.0,32.5638,32.5841,32.5299,32.5841,73400.0
2013-06-26 14:30:00,48.14,48.15,48.08,48.12,51900.0,32.5908,32.5976,32.5502,32.5773,51900.0
2013-06-26 15:00:00,48.11,48.2,48.11,48.19,72700.0,32.5705,32.6315,32.5705,32.6247,72700.0
2013-06-26 15:30:00,48.19,48.22,48.09,48.11,230500.0,32.6247,32.645,32.557,32.5705,230500.0
2013-06-27 09:30:00,48.35,48.63,48.3,48.57,181400.0,32.733,32.9226,32.6992,32.8819,181400.0
2013-06-27 10:00:00,48.57,48.6,48.41,48.58,261000.0,32.8819,32.9023,32.7736,32.8887,261000.0
2013-06-27 10:30:00,48.59,48.68,48.49,48.49,125400.0,32.8955,32.9564,32.8278,32.8278,125400.0
2013-06-27 11:00:00,48.49,48.58,48.46,48.47,118100.0,32.8278,32.8887,32.8075,32.8142,118100.0
2013-06-27 11:30:00,48.46,48.48,48.41,48.42,161900.0,32.8075,32.821,32.7736,32.7804,161900.0
2013-06-27 12:00:00,48.43,48.44,48.32,48.35,65000.0,32.7872,32.7939,32.7127,32.733,65000.0
2013-06-27 12:30:00,48.35,48.44,48.35,48.41,312600.0,32.733,32.7939,32.733,32.7736,312600.0
2013-06-27 13:00:00,48.41,48.5,48.41,48.48,206200.0,32.7736,32.8346,32.7736,32.821,206200.0
2013-06-27 13:30:00,48.48,48.54,48.41,48.41,116600.0,32.821,32.8616,32.7736,32.7736,116600.0
2013-06-27 14:00:00,48.43,48.45,48.37,48.45,73700.0,32.7872,32.8007,32.7465,32.8007,73700.0
2013-06-27 14:30:00,48.44,48.48,48.41,48.44,66200.0,32.7939,32.821,32.7736,32.7939,66200.0
2013-06-27 15:00:00,48.46,48.49,48.43,48.48,94100.0,32.8075,32.8278,32.7872,32.821,94100.0
2013-06-27 15:30:00,48.48,48.51,48.43,48.44,195700.0,32.821,32.8413,32.7872,32.7939,195700.0
2013-06-28 09:30:00,48.27,48.36,48.11,48.12,235000.0,32.6788,32.7398,32.5705,32.5773,235000.0
2013-06-28 10:00:00,48.15,48.21,48.08,48.17,220300.0,32.5976,32.6382,32.5502,32.6111,220300.0
2013-06-28 10:30:00,48.16,48.33,48.16,48.25,213700.0,32.6044,32.7195,32.6044,32.6653,213700.0
2013-06-28 11:00:00,48.26,48.44,48.12,48.14,128500.0,32.6721,32.7939,32.5773,32.5908,128500.0
2013-06-28 11:30:00,48.14,48.28,48.09,48.25,115600.0,32.5908,32.6856,32.557,32.6653,115600.0
2013-06-28 12:00:00,48.26,48.26,48.03,48.13,81800.0,32.6721,32.6721,32.5164,32.5841,81800.0
2013-06-28 12:30:00,48.12,48.17,48.05,48.13,56300.0,32.5773,32.6111,32.5299,32.5841,56300.0
2013-06-28 13:00:00,48.13,48.21,48.08,48.16,320500.0,32.5841,32.6382,32.5502,32.6044,320500.0
2013-06-28 13:30:00,48.18,48.27,48.15,48.27,155900.0,32.6179,32.6788,32.5976,32.6788,155900.0
2013-06-28 14:00:00,48.27,48.3,48.24,48.25,63200.0,32.6788,32.6992,32.6585,32.6653,63200.0
2013-06-28 14:30:00,48.25,48.3,48.22,48.27,83700.0,32.6653,32.6992,32.645,32.6788,83700.0
2013-06-28 15:00:00,48.27,48.27,48.17,48.27,130500.0,32.6788,32.6788,32.6111,32.6788,130500.0
2013-06-28 15:30:00,48.27,48.35,48.17,48.18,286000.0,32.6788,32.733,32.6111,32.6179,286000.0
2013-07-01 09:30:00,48.72,48.82,48.68,48.79,179600.0,32.9835,33.0512,32.9564,33.0309,179600.0
2013-07-01 10:00:00,48.78,48.92,48.76,48.79,216700.0,33.0241,33.1189,33.0106,33.0309,216700.0
2013-07-01 10:30:00,48.78,48.83,48.73,48.74,99500.0,33.0241,33.058,32.9903,32.997,99500.0
2013-07-01 11:00:00,48.74,48.81,48.74,48.81,175600.0,32.997,33.0444,32.997,33.0444,175600.0
2013-07-01 11:30:00,48.82,48.91,48.79,48.9,74300.0,33.0512,33.1121,33.0309,33.1054,74300.0
2013-07-01 12:00:00,48.9,48.92,48.82,48.83,35700.0,33.1054,33.1189,33.0512,33.058,35700.0
2013-07-01 12:30:00,48.83,48.89,48.82,48.82,237600.0,33.058,33.0986,33.0512,33.0512,237600.0
2013-07-01 13:00:00,48.83,48.87,48.81,48.85,187000.0,33.058,33.085,33.0444,33.0715,187000.0
2013-07-01 13:30:00,48.86,48.87,48.76,48.76,55200.0,33.0783,33.085,33.0106,33.0106,55200.0
2013-07-01 14:00:00,48.76,48.79,48.66,48.7,302800.0,33.0106,33.0309,32.9429,32.97,302800.0
2013-07-01 14:30:00,48.7,48.74,48.67,48.72,283300.0,32.97,32.997,32.9496,32.9835,283300.0
2013-07-01 15:00:00,48.72,48.77,48.71,48.71,339400.0,32.9835,33.0173,32.9767,32.9767,339400.0
2013-07-01 15:30:00,48.71,48.72,48.61,48.69,349500.0,32.9767,32.9835,32.909,32.9632,349500.0
2013-07-02 09:30:00,48.4,48.59,48.35,48.52,189000.0,32.7669,32.8955,32.733,32.8481,189000.0
2013-07-02 10:00:00,48.51,48.61,48.49,48.55,180300.0,32.8413,32.909,32.8278,32.8684,180300.0
2013-07-02 10:30:00,48.56,48.65,48.52,48.65,114100.0,32.8752,32.9361,32.8481,32.9361,114100.0
2013-07-02 11:00:00,48.64,48.65,48.52,48.59,79800.0,32.9293,32.9361,32.8481,32.8955,79800.0
2013-07-02 11:30:00,48.6,48.63,48.54,48.55,56800.0,32.9023,32.9226,32.8616,32.8684,56800.0
2013-07-02 12:00:00,48.55,48.56,48.42,48.45,83500.0,32.8684,32.8752,32.7804,32.8007,83500.0
2013-07-02 12:30:00,48.45,48.53,48.44,48.51,187200.0,32.8007,32.8549,32.7939,32.8413,187200.0
2013-07-02 13:00:00,48.51,48.52,48.43,48.44,187600.0,32.8413,32.8481,32.7872,32.7939,187600.0
2013-07-02 13:30:00,48.43,48.45,48.28,48.38,88900.0,32.7872,32.8007,32.6856,32.7533,88900.0
2013-07-02 14:00:00,48.38,48.38,48.15,48.16,69300.0,32.7533,32.7533,32.5976,32.6044,69300.0
2013-07-02 14:30:00,48.16,48.21,48.06,48.19,105600.0,32.6044,32.6382,32.5367,32.6247,105600.0
2013-07-02 15:00:00,48.18,48.23,48.16,48.19,99900.0,32.6179,32.6518,32.6044,32.6247,99900.0
2013-07-02 15:30:00,48.19,48.3,48.15,48.25,330000.0,32.6247,32.6992,32.5976,32.6653,330000.0
2013-07-03 09:30:00,47.86,47.95,47.83,47.87,203600.0,32.4013,32.4622,32.381,32.408,203600.0
2013-07-03 10:00:00,47.87,47.97,47.79,47.97,116400.0,32.408,32.4757,32.3539,32.4757,116400.0
2013-07-03 10:30:00,47.99,48.01,47.89,47.96,158400.0,32.4893,32.5028,32.4216,32.469,158400.0
2013-07-03 11:00:00,47.97,48.24,47.97,48.22,60200.0,32.4757,32.6585,32.4757,32.645,60200.0
2013-07-03 11:30:00,48.22,48.27,48.19,48.27,196400.0,32.645,32.6788,32.6247,32.6788,196400.0
2013-07-03 12:00:00,48.28,48.35,48.27,48.34,268200.0,32.6856,32.733,32.6788,32.7262,268200.0
2013-07-03 12:30:00,48.33,48.36,48.23,48.27,166900.0,32.7195,32.7398,32.6518,32.6788,166900.0
2013-07-05 09:30:00,48.41,48.54,48.28,48.35,189500.0,32.7736,32.8616,32.6856,32.733,189500.0
2013-07-05 10:00:00,48.36,48.41,48.03,48.21,229400.0,32.7398,32.7736,32.5164,32.6382,229400.0
2013-07-05 10:30:00,48.21,48.22,48.06,48.19,196900.0,32.6382,32.645,32.5367,32.6247,196900.0
2013-07-05 11:00:00,48.2,48.22,48.12,48.12,126100.0,32.6315,32.645,32.5773,32.5773,126100.0
2013-07-05 11:30:00,48.12,48.21,48.03,48.2,69300.0,32.5773,32.6382,32.5164,32.6315,69300.0
2013-07-05 12:00:00,48.2,48.22,48.16,48.17,119600.0,32.6315,32.645,32.6044,32.6111,119600.0
2013-07-05 12:30:00,48.18,48.23,48.17,48.21,105800.0,32.6179,32.6518,32.6111,32.6382,105800.0
2013-07-05 13:00:00,48.21,48.25,48.15,48.18,58200.0,32.6382,32.6653,32.5976,32.6179,58200.0
2013-07-05 13:30:00,48.18,48.21,48.17,48.21,63200.0,32.6179,32.6382,32.6111,32.6382,63200.0
2013-07-05 14:00:00,48.21,48.3,48.2,48.3,73500.0,32.6382,32.6992,32.6315,32.6992,73500.0
2013-07-05 14:30:00,48.31,48.34,48.28,48.31,87500.0,32.7059,32.7262,32.6856,32.7059,87500.0
2013-07-05 15:00:00,48.32,48.32,48.21,48.25,93700.0,32.7127,32.7127,32.6382,32.6653,93700.0
2013-07-05 15:30:00,48.25,48.39,48.24,48.37,227600.0,32.6653,32.7601,32.6585,32.7465,227600.0
2013-07-08 09:30:00,48.87,48.95,48.82,48.95,201100.0,33.085,33.1392,33.0512,33.1392,201100.0
2013-07-08 10:00:00,48.94,49.04,48.93,48.96,427800.0,33.1324,33.2001,33.1257,33.146,427800.0
2013-07-08 10:30:00,48.96,49.0,48.9,48.95,103400.0,33.146,33.1731,33.1054,33.1392,103400.0
2013-07-08 11:00:00,48.95,49.0,48.8,48.83,138400.0,33.1392,33.1731,33.0377,33.058,138400.0
2013-07-08 11:30:00,48.84,48.86,48.71,48.73,94900.0,33.0647,33.0783,32.9767,32.9903,94900.0
2013-07-08 12:00:00,48.73,48.75,48.68,48.75,50700.0,32.9903,33.0038,32.9564,33.0038,50700.0
2013-07-08 12:30:00,48.73,48.8,48.73,48.74,37400.0,32.9903,33.0377,32.9903,32.997,37400.0
2013-07-08 13:00:00,48.75,48.8,48.73,48.77,36900.0,33.0038,33.0377,32.9903,33.0173,36900.0
2013-07-08 13:30:00,48.76,48.84,48.76,48.83,211800.0,33.0106,33.0647,33.0106,33.058,211800.0
2013-07-08 14:00:00,48.83,48.87,48.83,48.83,73300.0,33.058,33.085,33.058,33.058,73300.0
2013-07-08 14:30:00,48.84,48.91,48.84,48.9,97100.0,33.0647,33.1121,33.0647,33.1054,97100.0
2013-07-08 15:00:00,48.89,48.91,48.86,48.86,87600.0,33.0986,33.1121,33.0783,33.0783,87600.0
2013-07-08 15:30:00,48.87,48.93,48.82,48.92,266500.0,33.085,33.1257,33.0512,33.1189,266500.0
2013-07-09 09:30:00,49.0,49.21,49.0,49.1,184100.0,33.1731,33.3152,33.1731,33.2408,184100.0
2013-07-09 10:00:00,49.1,49.11,48.8,48.81,170400.0,33.2408,33.2475,33.0377,33.0444,170400.0
2013-07-09 10:30:00,48.81,48.92,48.76,48.9,135000.0,33.0444,33.1189,33.0106,33.1054,135000.0
2013-07-09 11:00:00,48.91,48.97,48.89,48.92,121100.0,33.1121,33.1527,33.0986,33.1189,121100.0
2013-07-09 11:30:00,48.93,48.96,48.86,48.9,342800.0,33.1257,33.146,33.0783,33.1054,342800.0
2013-07-09 12:00:00,48.9,48.97,48.88,48.94,90400.0,33.1054,33.1527,33.0918,33.1324,90400.0
2013-07-09 12:30:00,48.94,49.04,48.93,49.04,74500.0,33.1324,33.2001,33.1257,33.2001,74500.0
2013-07-09 13:00:00,49.04,49.04,49.0,49.02,104600.0,33.2001,33.2001,33.1731,33.1866,104600.0
2013-07-09 13:30:00,49.01,49.01,48.93,48.96,155900.0,33.1798,33.1798,33.1257,33.146,155900.0
2013-07-09 14:00:00,48.97,49.03,48.95,49.03,96100.0,33.1527,33.1934,33.1392,33.1934,96100.0
2013-07-09 14:30:00,49.03,49.03,48.96,48.99,150100.0,33.1934,33.1934,33.146,33.1663,150100.0
2013-07-09 15:00:00,48.99,49.03,48.98,49.02,122800.0,33.1663,33.1934,33.1595,33.1866,122800.0
2013-07-09 15:30:00,49.02,49.05,48.97,49.03,306900.0,33.1866,33.2069,33.1527,33.1934,306900.0
2013-07-10 09:30:00,48.97,49.07,48.94,49.05,131000.0,33.1527,33.2204,33.1324,33.2069,131000.0
2013-07-10 10:00:00,49.06,49.12,49.02,49.06,181900.0,33.2137,33.2543,33.1866,33.2137,181900.0
2013-07-10 10:30:00,49.06,49.2,49.03,49.2,132800.0,33.2137,33.3085,33.1934,33.3085,132800.0
2013-07-10 11:00:00,49.2,49.21,49.07,49.1,80000.0,33.3085,33.3152,33.2204,33.2408,80000.0
2013-07-10 11:30:00,49.11,49.26,49.11,49.19,113000.0,33.2475,33.3491,33.2475,33.3017,113000.0
2013-07-10 12:00:00,49.19,49.23,49.18,49.21,70900.0,33.3017,33.3288,33.2949,33.3152,70900.0
2013-07-10 12:30:00,49.21,49.3,49.21,49.28,93700.0,33.3152,33.3762,33.3152,33.3626,93700.0
2013-07-10 13:00:00,49.28,49.32,49.27,49.28,65700.0,33.3626,33.3897,33.3558,33.3626,65700.0
2013-07-10 13:30:00,49.29,49.31,49.24,49.25,103400.0,33.3694,33.3829,33.3355,33.3423,103400.0
2013-07-10 14:00:00,49.26,49.68,49.22,49.42,369800.0,33.3491,33.6334,33.322,33.4574,369800.0
2013-07-10 14:30:00,49.41,49.45,49.18,49.27,168500.0,33.4506,33.4777,33.2949,33.3558,168500.0
2013-07-10 15:00:00,49.27,49.44,49.24,49.4,139000.0,33.3558,33.4709,33.3355,33.4439,139000.0
2013-07-10 15:30:00,49.4,49.4,49.31,49.35,328600.0,33.4439,33.4439,33.3829,33.41,328600.0
2013-07-11 09:30:00,50.3,50.3,50.08,50.12,148000.0,34.0532,34.0532,33.9042,33.9313,148000.0
2013-07-11 10:00:00,50.14,50.23,50.03,50.23,96700.0,33.9448,34.0058,33.8704,34.0058,96700.0
2013-07-11 10:30:00,50.22,50.32,50.16,50.2,115200.0,33.999,34.0667,33.9584,33.9855,115200.0
2013-07-11 11:00:00,50.22,50.32,50.14,50.32,371900.0,33.999,34.0667,33.9448,34.0667,371900.0
2013-07-11 11:30:00,50.32,50.37,50.27,50.31,133500.0,34.0667,34.1005,34.0328,34.0599,133500.0
2013-07-11 12:00:00,50.31,50.31,50.22,50.26,169700.0,34.0599,34.0599,33.999,34.0261,169700.0
2013-07-11 12:30:00,50.26,50.27,50.22,50.25,40500.0,34.0261,34.0328,33.999,34.0193,40500.0
2013-07-11 13:00:00,50.25,50.33,50.24,50.31,38700.0,34.0193,34.0735,34.0125,34.0599,38700.0
2013-07-11 13:30:00,50.31,50.34,50.29,50.33,58500.0,34.0599,34.0802,34.0464,34.0735,58500.0
2013-07-11 14:00:00,50.34,50.47,50.32,50.45,116400.0,34.0802,34.1682,34.0667,34.1547,116400.0
2013-07-11 14:30:00,50.46,50.62,50.46,50.62,80900.0,34.1615,34.2698,34.1615,34.2698,80900.0
2013-07-11 15:00:00,50.62,50.7,50.57,50.69,187300.0,34.2698,34.324,34.2359,34.3172,187300.0
2013-07-11 15:30:00,50.68,50.75,50.65,50.67,410600.0,34.3104,34.3578,34.2901,34.3036,410600.0
2013-07-12 09:30:00,50.29,50.29,50.1,50.23,171400.0,34.0464,34.0464,33.9178,34.0058,171400.0
2013-07-12 10:00:00,50.24,50.29,50.16,50.24,81300.0,34.0125,34.0464,33.9584,34.0125,81300.0
2013-07-12 10:30:00,50.26,50.33,50.2,50.26,76000.0,34.0261,34.0735,33.9855,34.0261,76000.0
2013-07-12 11:00:00,50.26,50.27,50.2,50.21,123600.0,34.0261,34.0328,33.9855,33.9922,123600.0
2013-07-12 11:30:00,50.21,50.26,50.16,50.2,45800.0,33.9922,34.0261,33.9584,33.9855,45800.0
2013-07-12 12:00:00,50.2,50.21,50.15,50.19,194100.0,33.9855,33.9922,33.9516,33.9787,194100.0
2013-07-12 12:30:00,50.19,50.34,50.16,50.32,53200.0,33.9787,34.0802,33.9584,34.0667,53200.0
2013-07-12 13:00:00,50.3,50.35,50.16,50.31,113400.0,34.0532,34.087,33.9584,34.0599,113400.0
2013-07-12 13:30:00,50.3,50.3,50.25,50.25,110300.0,34.0532,34.0532,34.0193,34.0193,110300.0
2013-07-12 14:00:00,50.26,50.3,50.24,50.25,120000.0,34.0261,34.0532,34.0125,34.0193,120000.0
2013-07-12 14:30:00,50.26,50.27,50.22,50.23,66100.0,34.0261,34.0328,33.999,34.0058,66100.0
2013-07-12 15:00:00,50.23,50.27,50.21,50.25,92600.0,34.0058,34.0328,33.9922,34.0193,92600.0
2013-07-12 15:30:00,50.25,50.34,50.23,50.3,131600.0,34.0193,34.0802,34.0058,34.0532,131600.0
2013-07-15 09:30:00,50.47,50.48,50.34,50.37,64200.0,34.1682,34.175,34.0802,34.1005,64200.0
2013-07-15 10:00:00,50.37,50.44,50.34,50.35,80800.0,34.1005,34.1479,34.0802,34.087,80800.0
2013-07-15 10:30:00,50.36,50.41,50.33,50.38,101900.0,34.0938,34.1276,34.0735,34.1073,101900.0
2013-07-15 11:00:00,50.39,50.41,50.35,50.38,49200.0,34.1141,34.1276,34.087,34.1073,49200.0
2013-07-15 11:30:00,50.37,50.44,50.37,50.42,60000.0,34.1005,34.1479,34.1005,34.1344,60000.0
2013-07-15 12:00:00,50.42,50.53,50.42,50.45,42200.0,34.1344,34.2089,34.1344,34.1547,42200.0
2013-07-15 12:30:00,50.45,50.45,50.39,50.41,26300.0,34.1547,34.1547,34.1141,34.1276,26300.0
2013-07-15 13:00:00,50.42,50.47,50.39,50.44,222200.0,34.1344,34.1682,34.1141,34.1479,222200.0
2013-07-15 13:30:00,50.44,50.5,50.43,50.46,30600.0,34.1479,34.1886,34.1412,34.1615,30600.0
2013-07-15 14:00:00,50.46,50.53,50.44,50.53,136400.0,34.1615,34.2089,34.1479,34.2089,136400.0
2013-07-15 14:30:00,50.53,50.57,50.52,50.57,59100.0,34.2089,34.2359,34.2021,34.2359,59100.0
2013-07-15 15:00:00,50.56,50.58,50.52,50.54,40300.0,34.2292,34.2427,34.2021,34.2156,40300.0
2013-07-15 15:30:00,50.54,50.57,50.51,50.53,129300.0,34.2156,34.2359,34.1953,34.2089,129300.0
2013-07-16 09:30:00,50.48,50.48,50.35,50.41,52400.0,34.175,34.175,34.087,34.1276,52400.0
2013-07-16 10:00:00,50.42,50.52,50.36,50.5,65800.0,34.1344,34.2021,34.0938,34.1886,65800.0
2013-07-16 10:30:00,50.49,50.5,50.44,50.46,43700.0,34.1818,34.1886,34.1479,34.1615,43700.0
2013-07-16 11:00:00,50.47,50.5,50.37,50.48,46500.0,34.1682,34.1886,34.1005,34.175,46500.0
2013-07-16 11:30:00,50.47,50.47,50.37,50.43,85000.0,34.1682,34.1682,34.1005,34.1412,85000.0
2013-07-16 12:00:00,50.44,50.47,50.4,50.47,44100.0,34.1479,34.1682,34.1209,34.1682,44100.0
2013-07-16 12:30:00,50.46,50.49,50.43,50.43,31500.0,34.1615,34.1818,34.1412,34.1412,31500.0
2013-07-16 13:00:00,50.44,50.44,50.38,50.41,34700.0,34.1479,34.1479,34.1073,34.1276,34700.0
2013-07-16 13:30:00,50.41,50.51,50.4,50.5,64800.0,34.1276,34.1953,34.1209,34.1886,64800.0
2013-07-16 14:00:00,50.5,50.55,50.5,50.53,67100.0,34.1886,34.2224,34.1886,34.2089,67100.0
2013-07-16 14:30:00,50.54,50.59,50.51,50.56,89800.0,34.2156,34.2495,34.1953,34.2292,89800.0
2013-07-16 15:00:00,50.56,50.56,50.48,50.51,132400.0,34.2292,34.2292,34.175,34.1953,132400.0
2013-07-16 15:30:00,50.51,50.59,50.51,50.57,147200.0,34.1953,34.2495,34.1953,34.2359,147200.0
2013-07-17 09:30:00,50.92,50.92,50.69,50.77,84600.0,34.4729,34.4729,34.3172,34.3713,84600.0
2013-07-17 10:00:00,50.77,50.81,50.72,50.75,87500.0,34.3713,34.3984,34.3375,34.3578,87500.0
2013-07-17 10:30:00,50.74,50.84,50.53,50.62,83000.0,34.351,34.4187,34.2089,34.2698,83000.0
2013-07-17 11:00:00,50.62,50.71,50.55,50.58,102000.0,34.2698,34.3307,34.2224,34.2427,102000.0
2013-07-17 11:30:00,50.57,50.6,50.51,50.53,59600.0,34.2359,34.2563,34.1953,34.2089,59600.0
2013-07-17 12:00:00,50.53,50.67,50.52,50.63,42400.0,34.2089,34.3036,34.2021,34.2766,42400.0
2013-07-17 12:30:00,50.63,50.78,50.63,50.75,35400.0,34.2766,34.3781,34.2766,34.3578,35400.0
2013-07-17 13:00:00,50.75,50.82,50.74,50.77,48500.0,34.3578,34.4052,34.351,34.3713,48500.0
2013-07-17 13:30:00,50.77,50.79,50.74,50.78,74600.0,34.3713,34.3849,34.351,34.3781,74600.0
2013-07-17 14:00:00,50.79,50.79,50.75,50.76,51700.0,34.3849,34.3849,34.3578,34.3646,51700.0
2013-07-17 14:30:00,50.76,50.76,50.61,50.63,52500.0,34.3646,34.3646,34.263,34.2766,52500.0
2013-07-17 15:00:00,50.64,50.69,50.63,50.67,127000.0,34.2833,34.3172,34.2766,34.3036,127000.0
2013-07-17 15:30:00,50.66,50.68,50.62,50.65,169900.0,34.2969,34.3104,34.2698,34.2901,169900.0
2013-07-18 09:30:00,50.83,50.95,50.79,50.94,146200.0,34.412,34.4932,34.3849,34.4864,146200.0
2013-07-18 10:00:00,50.94,51.05,50.87,51.01,123300.0,34.4864,34.5609,34.439,34.5338,123300.0
2013-07-18 10:30:00,51.01,51.03,50.96,51.0,104200.0,34.5338,34.5474,34.5,34.5271,104200.0
2013-07-18 11:00:00,51.0,51.03,50.93,50.93,89800.0,34.5271,34.5474,34.4797,34.4797,89800.0
2013-07-18 11:30:00,50.92,50.99,50.92,50.94,115600.0,34.4729,34.5203,34.4729,34.4864,115600.0
2013-07-18 12:00:00,50.93,50.96,50.9,50.93,32800.0,34.4797,34.5,34.4594,34.4797,32800.0
2013-07-18 12:30:00,50.93,50.96,50.9,50.95,18200.0,34.4797,34.5,34.4594,34.4932,18200.0
2013-07-18 13:00:00,50.94,50.97,50.92,50.97,25700.0,34.4864,34.5067,34.4729,34.5067,25700.0
2013-07-18 13:30:00,50.96,51.09,50.96,51.06,64600.0,34.5,34.588,34.5,34.5677,64600.0
2013-07-18 14:00:00,51.06,51.1,51.05,51.08,66800.0,34.5677,34.5948,34.5609,34.5812,66800.0
2013-07-18 14:30:00,51.08,51.11,51.07,51.08,73000.0,34.5812,34.6015,34.5744,34.5812,73000.0
2013-07-18 15:00:00,51.08,51.09,51.03,51.07,42800.0,34.5812,34.588,34.5474,34.5744,42800.0
2013-07-18 15:30:00,51.07,51.09,51.04,51.08,205500.0,34.5744,34.588,34.5541,34.5812,205500.0
2013-07-19 09:30:00,50.98,51.03,50.89,51.02,98300.0,34.5135,34.5474,34.4526,34.5406,98300.0
2013-07-19 10:00:00,51.03,51.09,51.01,51.04,75300.0,34.5474,34.588,34.5338,34.5541,75300.0
2013-07-19 10:30:00,51.03,51.1,51.02,51.04,240400.0,34.5474,34.5948,34.5406,34.5541,240400.0
2013-07-19 11:00:00,51.05,51.18,51.01,51.18,60300.0,34.5609,34.6489,34.5338,34.6489,60300.0
2013-07-19 11:30:00,51.18,51.18,51.13,51.16,28500.0,34.6489,34.6489,34.6151,34.6354,28500.0
2013-07-19 12:00:00,51.16,51.19,51.14,51.18,64700.0,34.6354,34.6557,34.6218,34.6489,64700.0
2013-07-19 12:30:00,51.17,51.2,51.17,51.19,22700.0,34.6421,34.6625,34.6421,34.6557,22700.0
2013-07-19 13:00:00,51.19,51.21,51.19,51.19,24900.0,34.6557,34.6692,34.6557,34.6557,24900.0
2013-07-19 13:30:00,51.19,51.21,51.19,51.2,24600.0,34.6557,34.6692,34.6557,34.6625,24600.0
2013-07-19 14:00:00,51.2,51.25,51.19,51.23,56500.0,34.6625,34.6963,34.6557,34.6828,56500.0
2013-07-19 14:30:00,51.24,51.25,51.19,51.2,248600.0,34.6895,34.6963,34.6557,34.6625,248600.0
2013-07-19 15:00:00,51.21,51.25,51.2,51.22,51100.0,34.6692,34.6963,34.6625,34.676,51100.0
2013-07-19 15:30:00,51.22,51.27,51.19,51.2,174900.0,34.676,34.7098,34.6557,34.6625,174900.0
2013-07-22 09:30:00,51.4,51.43,51.31,51.43,171500.0,34.7979,34.8182,34.7369,34.8182,171500.0
2013-07-22 10:00:00,51.43,51.53,51.37,51.49,189200.0,34.8182,34.8859,34.7775,34.8588,189200.0
2013-07-22 10:30:00,51.49,51.56,51.47,51.47,104300.0,34.8588,34.9062,34.8452,34.8452,104300.0
2013-07-22 11:00:00,51.46,51.52,51.45,51.47,97100.0,34.8385,34.8791,34.8317,34.8452,97100.0
2013-07-22 11:30:00,51.46,51.52,51.44,51.44,72000.0,34.8385,34.8791,34.8249,34.8249,72000.0
2013-07-22 12:00:00,51.43,51.47,51.43,51.45,54500.0,34.8182,34.8452,34.8182,34.8317,54500.0
2013-07-22 12:30:00,51.45,51.46,51.43,51.44,53500.0,34.8317,34.8385,34.8182,34.8249,53500.0
2013-07-22 13:00:00,51.44,51.47,51.43,51.43,103100.0,34.8249,34.8452,34.8182,34.8182,103100.0
2013-07-22 13:30:00,51.43,51.44,51.39,51.41,289900.0,34.8182,34.8249,34.7911,34.8046,289900.0
2013-07-22 14:00:00,51.41,51.45,51.38,51.43,224600.0,34.8046,34.8317,34.7843,34.8182,224600.0
2013-07-22 14:30:00,51.43,51.48,51.41,51.48,261600.0,34.8182,34.852,34.8046,34.852,261600.0
2013-07-22 15:00:00,51.48,51.48,51.44,51.47,186300.0,34.852,34.852,34.8249,34.8452,186300.0
2013-07-22 15:30:00,51.47,51.48,51.43,51.45,364700.0,34.8452,34.852,34.8182,34.8317,364700.0
2013-07-23 09:30:00,51.61,51.63,51.56,51.58,389700.0,34.94,34.9536,34.9062,34.9197,389700.0
2013-07-23 10:00:00,51.58,51.59,51.53,51.55,152700.0,34.9197,34.9265,34.8859,34.8994,152700.0
2013-07-23 10:30:00,51.55,51.58,51.47,51.5,184300.0,34.8994,34.9197,34.8452,34.8656,184300.0
2013-07-23 11:00:00,51.5,51.56,51.46,51.48,215800.0,34.8656,34.9062,34.8385,34.852,215800.0
2013-07-23 11:30:00,51.48,51.51,51.4,51.47,340100.0,34.852,34.8723,34.7979,34.8452,340100.0
2013-07-23 12:00:00,51.46,51.5,51.43,51.49,227300.0,34.8385,34.8656,34.8182,34.8588,227300.0
2013-07-23 12:30:00,51.48,51.53,51.48,51.5,51400.0,34.852,34.8859,34.852,34.8656,51400.0
2013-07-23 13:00:00,51.5,51.57,51.5,51.55,84600.0,34.8656,34.9129,34.8656,34.8994,84600.0
2013-07-23 13:30:00,51.56,51.6,51.54,51.54,139800.0,34.9062,34.9333,34.8926,34.8926,139800.0
2013-07-23 14:00:00,51.55,51.58,51.54,51.58,106300.0,34.8994,34.9197,34.8926,34.9197,106300.0
2013-07-23 14:30:00,51.57,51.68,51.57,51.67,199500.0,34.9129,34.9874,34.9129,34.9806,199500.0
2013-07-23 15:00:00,51.67,51.67,51.61,51.63,97700.0,34.9806,34.9806,34.94,34.9536,97700.0
2013-07-23 15:30:00,51.63,51.64,51.51,51.57,229900.0,34.9536,34.9603,34.8723,34.9129,229900.0
2013-07-24 09:30:00,51.89,51.9,51.66,51.68,382500.0,35.1296,35.1364,34.9739,34.9874,382500.0
2013-07-24 10:00:00,51.68,51.69,51.52,51.57,335100.0,34.9874,34.9942,34.8791,34.9129,335100.0
2013-07-24 10:30:00,51.58,51.75,51.56,51.71,264500.0,34.9197,35.0348,34.9062,35.0077,264500.0
2013-07-24 11:00:00,51.7,51.8,51.7,51.77,123000.0,35.001,35.0687,35.001,35.0483,123000.0
2013-07-24 11:30:00,51.78,51.82,51.77,51.77,151600.0,35.0551,35.0822,35.0483,35.0483,151600.0
2013-07-24 12:00:00,51.77,51.77,51.61,51.63,193700.0,35.0483,35.0483,34.94,34.9536,193700.0
2013-07-24 12:30:00,51.62,51.68,51.6,51.64,175900.0,34.9468,34.9874,34.9333,34.9603,175900.0
2013-07-24 13:00:00,51.65,51.68,51.49,51.53,166500.0,34.9671,34.9874,34.8588,34.8859,166500.0
2013-07-24 13:30:00,51.53,51.53,51.45,51.51,79200.0,34.8859,34.8859,34.8317,34.8723,79200.0
2013-07-24 14:00:00,51.52,51.63,51.51,51.63,93300.0,34.8791,34.9536,34.8723,34.9536,93300.0
2013-07-24 14:30:00,51.63,51.65,51.59,51.64,135100.0,34.9536,34.9671,34.9265,34.9603,135100.0
2013-07-24 15:00:00,51.64,51.65,51.56,51.62,198400.0,34.9603,34.9671,34.9062,34.9468,198400.0
2013-07-24 15:30:00,51.62,51.67,51.58,51.66,224900.0,34.9468,34.9806,34.9197,34.9739,224900.0
2013-07-25 09:30:00,51.35,51.54,51.35,51.5,671100.0,34.764,34.8926,34.764,34.8656,671100.0
2013-07-25 10:00:00,51.5,51.6,51.48,51.51,482400.0,34.8656,34.9333,34.852,34.8723,482400.0
2013-07-25 10:30:00,51.51,51.57,51.5,51.57,319500.0,34.8723,34.9129,34.8656,34.9129,319500.0
2013-07-25 11:00:00,51.57,51.57,51.47,51.55,956100.0,34.9129,34.9129,34.8452,34.8994,956100.0
2013-07-25 11:30:00,51.54,51.62,51.54,51.6,218100.0,34.8926,34.9468,34.8926,34.9333,218100.0
2013-07-25 12:00:00,51.61,51.68,51.58,51.65,164700.0,34.94,34.9874,34.9197,34.9671,164700.0
2013-07-25 12:30:00,51.65,51.73,51.65,51.71,165000.0,34.9671,35.0213,34.9671,35.0077,165000.0
2013-07-25 13:00:00,51.72,51.82,51.7,51.81,132100.0,35.0145,35.0822,35.001,35.0754,132100.0
2013-07-25 13:30:00,51.81,51.84,51.78,51.79,155000.0,35.0754,35.0957,35.0551,35.0619,155000.0
2013-07-25 14:00:00,51.79,51.86,51.74,51.76,429000.0,35.0619,35.1093,35.028,35.0416,429000.0
2013-07-25 14:30:00,51.76,51.81,51.75,51.75,81100.0,35.0416,35.0754,35.0348,35.0348,81100.0
2013-07-25 15:00:00,51.74,51.97,51.74,51.94,343400.0,35.028,35.1837,35.028,35.1634,343400.0
2013-07-25 15:30:00,51.93,52.02,51.93,51.99,410200.0,35.1567,35.2176,35.1567,35.1973,410200.0
2013-07-26 09:30:00,51.57,51.72,51.56,51.72,265300.0,34.9129,35.0145,34.9062,35.0145,265300.0
2013-07-26 10:00:00,51.72,51.8,51.61,51.62,349500.0,35.0145,35.0687,34.94,34.9468,349500.0
2013-07-26 10:30:00,51.62,51.64,51.39,51.44,494800.0,34.9468,34.9603,34.7911,34.8249,494800.0
2013-07-26 11:00:00,51.44,51.57,51.4,51.54,466800.0,34.8249,34.9129,34.7979,34.8926,466800.0
2013-07-26 11:30:00,51.54,51.63,51.5,51.63,439300.0,34.8926,34.9536,34.8656,34.9536,439300.0
2013-07-26 12:00:00,51.63,51.68,51.63,51.68,290800.0,34.9536,34.9874,34.9536,34.9874,290800.0
2013-07-26 12:30:00,51.68,51.7,51.65,51.68,466200.0,34.9874,35.001,34.9671,34.9874,466200.0
2013-07-26 13:00:00,51.68,51.8,51.67,51.78,321400.0,34.9874,35.0687,34.9806,35.0551,321400.0
2013-07-26 13:30:00,51.78,51.79,51.75,51.77,266400.0,35.0551,35.0619,35.0348,35.0483,266400.0
2013-07-26 14:00:00,51.77,51.84,51.71,51.72,310300.0,35.0483,35.0957,35.0077,35.0145,310300.0
2013-07-26 14:30:00,51.72,51.84,51.71,51.8,218000.0,35.0145,35.0957,35.0077,35.0687,218000.0
2013-07-26 15:00:00,51.79,51.84,51.78,51.82,439200.0,35.0619,35.0957,35.0551,35.0822,439200.0
2013-07-26 15:30:00,51.82,51.86,51.8,51.85,598700.0,35.0822,35.1093,35.0687,35.1025,598700.0
2013-07-29 09:30:00,51.56,51.64,51.55,51.59,361400.0,34.9062,34.9603,34.8994,34.9265,361400.0
2013-07-29 10:00:00,51.59,51.59,51.48,51.56,260700.0,34.9265,34.9265,34.852,34.9062,260700.0
2013-07-29 10:30:00,51.57,51.57,51.48,51.55,156600.0,34.9129,34.9129,34.852,34.8994,156600.0
2013-07-29 11:00:00,51.55,51.57,51.4,51.43,156100.0,34.8994,34.9129,34.7979,34.8182,156100.0
2013-07-29 11:30:00,51.44,51.55,51.44,51.54,324100.0,34.8249,34.8994,34.8249,34.8926,324100.0
2013-07-29 12:00:00,51.54,51.58,51.53,51.58,200800.0,34.8926,34.9197,34.8859,34.9197,200800.0
2013-07-29 12:30:00,51.57,51.59,51.54,51.57,49300.0,34.9129,34.9265,34.8926,34.9129,49300.0
2013-07-29 13:00:00,51.57,51.58,51.54,51.56,76800.0,34.9129,34.9197,34.8926,34.9062,76800.0
2013-07-29 13:30:00,51.57,51.59,51.53,51.58,99000.0,34.9129,34.9265,34.8859,34.9197,99000.0
2013-07-29 14:00:00,51.58,51.68,51.58,51.67,86500.0,34.9197,34.9874,34.9197,34.9806,86500.0
2013-07-29 14:30:00,51.66,51.67,51.63,51.64,67000.0,34.9739,34.9806,34.9536,34.9603,67000.0
2013-07-29 15:00:00,51.64,51.66,51.59,51.64,179500.0,34.9603,34.9739,34.9265,34.9603,179500.0
2013-07-29 15:30:00,51.64,51.68,51.59,51.59,514200.0,34.9603,34.9874,34.9265,34.9265,514200.0
2013-07-30 09:30:00,51.75,51.76,51.6,51.65,177500.0,35.0348,35.0416,34.9333,34.9671,177500.0
2013-07-30 10:00:00,51.64,51.68,51.54,51.56,161300.0,34.9603,34.9874,34.8926,34.9062,161300.0
2013-07-30 10:30:00,51.56,51.6,51.51,51.56,117800.0,34.9062,34.9333,34.8723,34.9062,117800.0
2013-07-30 11:00:00,51.56,51.62,51.55,51.55,115200.0,34.9062,34.9468,34.8994,34.8994,115200.0
2013-07-30 11:30:00,51.55,51.6,51.54,51.57,91400.0,34.8994,34.9333,34.8926,34.9129,91400.0
2013-07-30 12:00:00,51.58,51.59,51.43,51.43,121000.0,34.9197,34.9265,34.8182,34.8182,121000.0
2013-07-30 12:30:00,51.44,51.47,51.41,51.47,133100.0,34.8249,34.8452,34.8046,34.8452,133100.0
2013-07-30 13:00:00,51.46,51.48,51.37,51.38,203800.0,34.8385,34.852,34.7775,34.7843,203800.0
2013-07-30 13:30:00,51.37,51.42,51.33,51.41,149300.0,34.7775,34.8114,34.7505,34.8046,149300.0
2013-07-30 14:00:00,51.4,51.46,51.39,51.46,238500.0,34.7979,34.8385,34.7911,34.8385,238500.0
2013-07-30 14:30:00,51.46,51.5,51.44,51.48,175800.0,34.8385,34.8656,34.8249,34.852,175800.0
2013-07-30 15:00:00,51.48,51.53,51.47,51.52,172000.0,34.852,34.8859,34.8452,34.8791,172000.0
2013-07-30 15:30:00,51.52,51.54,51.48,51.5,255100.0,34.8791,34.8926,34.852,34.8656,255100.0
2013-07-31 09:30:00,51.47,51.62,51.47,51.58,451700.0,34.8452,34.9468,34.8452,34.9197,451700.0
2013-07-31 10:00:00,51.57,51.8,51.54,51.8,576700.0,34.9129,35.0687,34.8926,35.0687,576700.0
2013-07-31 10:30:00,51.79,51.85,51.73,51.76,566300.0,35.0619,35.1025,35.0213,35.0416,566300.0
2013-07-31 11:00:00,51.76,51.77,51.54,51.56,657300.0,35.0416,35.0483,34.8926,34.9062,657300.0
2013-07-31 11:30:00,51.56,51.76,51.56,51.75,321100.0,34.9062,35.0416,34.9062,35.0348,321100.0
2013-07-31 12:00:00,51.75,51.77,51.7,51.76,142600.0,35.0348,35.0483,35.001,35.0416,142600.0
2013-07-31 12:30:00,51.76,51.76,51.67,51.67,239500.0,35.0416,35.0416,34.9806,34.9806,239500.0
2013-07-31 13:00:00,51.68,51.72,51.67,51.69,241400.0,34.9874,35.0145,34.9806,34.9942,241400.0
2013-07-31 13:30:00,51.7,51.77,51.69,51.77,290600.0,35.001,35.0483,34.9942,35.0483,290600.0
2013-07-31 14:00:00,51.75,51.95,51.59,51.87,1095800.0,35.0348,35.1702,34.9265,35.116,1095800.0
2013-07-31 14:30:00,51.88,52.15,51.81,52.15,1062800.0,35.1228,35.3056,35.0754,35.3056,1062800.0
2013-07-31 15:00:00,52.15,52.18,51.94,52.0,372000.0,35.3056,35.3259,35.1634,35.2041,372000.0
2013-07-31 15:30:00,52.0,52.0,51.75,51.77,395800.0,35.2041,35.2041,35.0348,35.0483,395800.0
2013-08-01 09:30:00,52.18,52.22,52.12,52.17,569200.0,35.3259,35.353,35.2853,35.3191,569200.0
2013-08-01 10:00:00,52.16,52.19,52.03,52.15,466500.0,35.3124,35.3327,35.2244,35.3056,466500.0
2013-08-01 10:30:00,52.14,52.15,52.03,52.06,357100.0,35.2988,35.3056,35.2244,35.2447,357100.0
2013-08-01 11:00:00,52.07,52.15,52.05,52.13,180100.0,35.2514,35.3056,35.2379,35.2921,180100.0
2013-08-01 11:30:00,52.14,52.18,52.1,52.14,409600.0,35.2988,35.3259,35.2718,35.2988,409600.0
2013-08-01 12:00:00,52.14,52.18,52.12,52.15,171600.0,35.2988,35.3259,35.2853,35.3056,171600.0
2013-08-01 12:30:00,52.15,52.16,52.08,52.09,123500.0,35.3056,35.3124,35.2582,35.265,123500.0
2013-08-01 13:00:00,52.09,52.1,52.03,52.1,136600.0,35.265,35.2718,35.2244,35.2718,136600.0
2013-08-01 13:30:00,52.11,52.19,52.11,52.18,182300.0,35.2785,35.3327,35.2785,35.3259,182300.0
2013-08-01 14:00:00,52.18,52.33,52.18,52.32,243100.0,35.3259,35.4275,35.3259,35.4207,243100.0
2013-08-01 14:30:00,52.32,52.37,52.3,52.31,366800.0,35.4207,35.4545,35.4072,35.4139,366800.0
2013-08-01 15:00:00,52.31,52.35,52.27,52.3,411400.0,35.4139,35.441,35.3868,35.4072,411400.0
2013-08-01 15:30:00,52.3,52.38,52.29,52.3,991200.0,35.4072,35.4613,35.4004,35.4072,991200.0
2013-08-02 09:30:00,52.25,52.3,52.22,52.27,279200.0,35.3733,35.4072,35.353,35.3868,279200.0
2013-08-02 10:00:00,52.27,52.46,52.23,52.46,225600.0,35.3868,35.5155,35.3598,35.5155,225600.0
2013-08-02 10:30:00,52.46,52.48,52.39,52.4,139400.0,35.5155,35.529,35.4681,35.4749,139400.0
2013-08-02 11:00:00,52.4,52.5,52.37,52.5,183200.0,35.4749,35.5426,35.4545,35.5426,183200.0
2013-08-02 11:30:00,52.5,52.52,52.4,52.41,371200.0,35.5426,35.5561,35.4749,35.4816,371200.0
2013-08-02 12:00:00,52.42,52.47,52.4,52.44,206700.0,35.4884,35.5222,35.4749,35.5019,206700.0
2013-08-02 12:30:00,52.44,52.52,52.44,52.51,188500.0,35.5019,35.5561,35.5019,35.5493,188500.0
2013-08-02 13:00:00,52.5,52.57,52.48,52.52,641900.0,35.5426,35.5899,35.529,35.5561,641900.0
2013-08-02 13:30:00,52.51,52.52,52.46,52.51,157500.0,35.5493,35.5561,35.5155,35.5493,157500.0
2013-08-02 14:00:00,52.51,52.53,52.5,52.52,112700.0,35.5493,35.5629,35.5426,35.5561,112700.0
2013-08-02 14:30:00,52.52,52.56,52.49,52.56,113600.0,35.5561,35.5832,35.5358,35.5832,113600.0
2013-08-02 15:00:00,52.55,52.56,52.53,52.55,158800.0,35.5764,35.5832,35.5629,35.5764,158800.0
2013-08-02 15:30:00,52.55,52.59,52.53,52.58,384100.0,35.5764,35.6035,35.5629,35.5967,384100.0
2013-08-05 09:30:00,52.37,52.4,52.24,52.28,320900.0,35.4545,35.4749,35.3665,35.3936,320900.0
2013-08-05 10:00:00,52.27,52.31,52.21,52.3,141900.0,35.3868,35.4139,35.3462,35.4072,141900.0
2013-08-05 10:30:00,52.3,52.38,52.3,52.34,102100.0,35.4072,35.4613,35.4072,35.4342,102100.0
2013-08-05 11:00:00,52.33,52.43,52.33,52.41,218500.0,35.4275,35.4952,35.4275,35.4816,218500.0
2013-08-05 11:30:00,52.41,52.44,52.37,52.42,153900.0,35.4816,35.5019,35.4545,35.4884,153900.0
2013-08-05 12:00:00,52.42,52.46,52.39,52.46,96200.0,35.4884,35.5155,35.4681,35.5155,96200.0
2013-08-05 12:30:00,52.45,52.47,52.42,52.45,167000.0,35.5087,35.5222,35.4884,35.5087,167000.0
2013-08-05 13:00:00,52.46,52.46,52.39,52.46,127500.0,35.5155,35.5155,35.4681,35.5155,127500.0
2013-08-05 13:30:00,52.45,52.47,52.43,52.46,103800.0,35.5087,35.5222,35.4952,35.5155,103800.0
2013-08-05 14:00:00,52.46,52.47,52.41,52.44,222200.0,35.5155,35.5222,35.4816,35.5019,222200.0
2013-08-05 14:30:00,52.45,52.48,52.42,52.43,231900.0,35.5087,35.529,35.4884,35.4952,231900.0
2013-08-05 15:00:00,52.43,52.47,52.4,52.47,158200.0,35.4952,35.5222,35.4749,35.5222,158200.0
2013-08-05 15:30:00,52.47,52.49,52.43,52.48,756100.0,35.5222,35.5358,35.4952,35.529,756100.0
2013-08-06 09:30:00,52.62,52.66,52.47,52.53,248300.0,35.6238,35.6509,35.5222,35.5629,248300.0
2013-08-06 10:00:00,52.52,52.53,52.29,52.4,210700.0,35.5561,35.5629,35.4004,35.4749,210700.0
2013-08-06 10:30:00,52.39,52.4,52.23,52.24,307900.0,35.4681,35.4749,35.3598,35.3665,307900.0
2013-08-06 11:00:00,52.23,52.4,52.18,52.39,117500.0,35.3598,35.4749,35.3259,35.4681,117500.0
2013-08-06 11:30:00,52.39,52.42,52.36,52.36,75900.0,35.4681,35.4884,35.4478,35.4478,75900.0
2013-08-06 12:00:00,52.37,52.38,52.34,52.38,61200.0,35.4545,35.4613,35.4342,35.4613,61200.0
2013-08-06 12:30:00,52.39,52.46,52.36,52.44,130000.0,35.4681,35.5155,35.4478,35.5019,130000.0
2013-08-06 13:00:00,52.45,52.48,52.42,52.42,105100.0,35.5087,35.529,35.4884,35.4884,105100.0
2013-08-06 13:30:00,52.42,52.43,52.35,52.4,176100.0,35.4884,35.4952,35.441,35.4749,176100.0
2013-08-06 14:00:00,52.39,52.41,52.36,52.41,135600.0,35.4681,35.4816,35.4478,35.4816,135600.0
2013-08-06 14:30:00,52.41,52.42,52.38,52.42,126600.0,35.4816,35.4884,35.4613,35.4884,126600.0
2013-08-06 15:00:00,52.42,52.45,52.41,52.41,166700.0,35.4884,35.5087,35.4816,35.4816,166700.0
2013-08-06 15:30:00,52.42,52.42,52.34,52.35,252900.0,35.4884,35.4884,35.4342,35.441,252900.0
2013-08-07 09:30:00,52.36,52.44,52.33,52.35,181300.0,35.4478,35.5019,35.4275,35.441,181300.0
2013-08-07 10:00:00,52.34,52.42,52.3,52.39,293700.0,35.4342,35.4884,35.4072,35.4681,293700.0
2013-08-07 10:30:00,52.39,52.49,52.35,52.48,208300.0,35.4681,35.5358,35.441,35.529,208300.0
2013-08-07 11:00:00,52.47,52.51,52.38,52.4,224400.0,35.5222,35.5493,35.4613,35.4749,224400.0
2013-08-07 11:30:00,52.39,52.41,52.34,52.35,316000.0,35.4681,35.4816,35.4342,35.441,316000.0
2013-08-07 12:00:00,52.35,52.38,52.34,52.36,134300.0,35.441,35.4613,35.4342,35.4478,134300.0
2013-08-07 12:30:00,52.36,52.42,52.36,52.41,60800.0,35.4478,35.4884,35.4478,35.4816,60800.0
2013-08-07 13:00:00,52.42,52.48,52.42,52.47,116200.0,35.4884,35.529,35.4884,35.5222,116200.0
2013-08-07 13:30:00,52.46,52.48,52.44,52.48,88000.0,35.5155,35.529,35.5019,35.529,88000.0
2013-08-07 14:00:00,52.48,52.49,52.41,52.42,95000.0,35.529,35.5358,35.4816,35.4884,95000.0
2013-08-07 14:30:00,52.42,52.44,52.4,52.44,125300.0,35.4884,35.5019,35.4749,35.5019,125300.0
2013-08-07 15:00:00,52.44,52.48,52.44,52.48,179700.0,35.5019,35.529,35.5019,35.529,179700.0
2013-08-07 15:30:00,52.48,52.49,52.4,52.41,420300.0,35.529,35.5358,35.4749,35.4816,420300.0
2013-08-08 09:30:00,52.82,52.87,52.77,52.85,658400.0,35.7592,35.793,35.7253,35.7795,658400.0
2013-08-08 10:00:00,52.83,52.85,52.76,52.83,202900.0,35.766,35.7795,35.7186,35.766,202900.0
2013-08-08 10:30:00,52.82,52.83,52.73,52.79,195600.0,35.7592,35.766,35.6983,35.7389,195600.0
2013-08-08 11:00:00,52.8,52.82,52.72,52.81,281100.0,35.7457,35.7592,35.6915,35.7524,281100.0
2013-08-08 11:30:00,52.82,52.91,52.81,52.89,254500.0,35.7592,35.8201,35.7524,35.8066,254500.0
2013-08-08 12:00:00,52.9,53.02,52.89,52.99,295000.0,35.8134,35.8946,35.8066,35.8743,295000.0
2013-08-08 12:30:00,52.99,53.08,52.98,53.02,252400.0,35.8743,35.9352,35.8675,35.8946,252400.0
2013-08-08 13:00:00,53.02,53.1,53.02,53.03,250800.0,35.8946,35.9488,35.8946,35.9014,250800.0
2013-08-08 13:30:00,53.03,53.06,52.99,53.01,327300.0,35.9014,35.9217,35.8743,35.8878,327300.0
2013-08-08 14:00:00,53.02,53.03,53.0,53.03,171500.0,35.8946,35.9014,35.8811,35.9014,171500.0
2013-08-08 14:30:00,53.03,53.05,53.01,53.04,354000.0,35.9014,35.9149,35.8878,35.9081,354000.0
2013-08-08 15:00:00,53.03,53.05,53.0,53.02,430100.0,35.9014,35.9149,35.8811,35.8946,430100.0
2013-08-08 15:30:00,53.02,53.05,52.98,52.98,660000.0,35.8946,35.9149,35.8675,35.8675,660000.0
2013-08-09 09:30:00,53.0,53.16,52.93,53.11,1088000.0,35.8811,35.9894,35.8337,35.9555,1088000.0
2013-08-09 10:00:00,53.11,53.17,53.06,53.12,343900.0,35.9555,35.9961,35.9217,35.9623,343900.0
2013-08-09 10:30:00,53.11,53.19,53.09,53.11,229200.0,35.9555,36.0097,35.942,35.9555,229200.0
2013-08-09 11:00:00,53.11,53.11,52.93,52.97,263100.0,35.9555,35.9555,35.8337,35.8607,263100.0
2013-08-09 11:30:00,52.95,53.05,52.94,53.02,162100.0,35.8472,35.9149,35.8404,35.8946,162100.0
2013-08-09 12:00:00,53.03,53.07,53.0,53.06,175100.0,35.9014,35.9284,35.8811,35.9217,175100.0
2013-08-09 12:30:00,53.06,53.16,53.06,53.11,114300.0,35.9217,35.9894,35.9217,35.9555,114300.0
2013-08-09 13:00:00,53.11,53.15,53.07,53.15,92800.0,35.9555,35.9826,35.9284,35.9826,92800.0
2013-08-09 13:30:00,53.15,53.2,53.15,53.17,217400.0,35.9826,36.0165,35.9826,35.9961,217400.0
2013-08-09 14:00:00,53.17,53.19,53.13,53.16,152200.0,35.9961,36.0097,35.9691,35.9894,152200.0
2013-08-09 14:30:00,53.17,53.19,53.13,53.16,177600.0,35.9961,36.0097,35.9691,35.9894,177600.0
2013-08-09 15:00:00,53.17,53.19,53.15,53.18,136300.0,35.9961,36.0097,35.9826,36.0029,136300.0
2013-08-09 15:30:00,53.17,53.18,53.07,53.1,218100.0,35.9961,36.0029,35.9284,35.9488,218100.0
2013-08-12 09:30:00,52.73,52.85,52.73,52.8,508100.0,35.6983,35.7795,35.6983,35.7457,508100.0
2013-08-12 10:00:00,52.8,52.87,52.8,52.82,221000.0,35.7457,35.793,35.7457,35.7592,221000.0
2013-08-12 10:30:00,52.82,52.89,52.8,52.89,169300.0,35.7592,35.8066,35.7457,35.8066,169300.0
2013-08-12 11:00:00,52.88,52.94,52.84,52.9,432000.0,35.7998,35.8404,35.7727,35.8134,432000.0
2013-08-12 11:30:00,52.9,52.91,52.83,52.84,174500.0,35.8134,35.8201,35.766,35.7727,174500.0
2013-08-12 12:00:00,52.85,52.86,52.81,52.81,121100.0,35.7795,35.7863,35.7524,35.7524,121100.0
2013-08-12 12:30:00,52.81,52.87,52.8,52.86,162300.0,35.7524,35.793,35.7457,35.7863,162300.0
2013-08-12 13:00:00,52.87,52.87,52.8,52.83,124300.0,35.793,35.793,35.7457,35.766,124300.0
2013-08-12 13:30:00,52.82,52.84,52.8,52.82,103000.0,35.7592,35.7727,35.7457,35.7592,103000.0
2013-08-12 14:00:00,52.82,52.84,52.77,52.84,199000.0,35.7592,35.7727,35.7253,35.7727,199000.0
2013-08-12 14:30:00,52.84,52.87,52.82,52.84,150900.0,35.7727,35.793,35.7592,35.7727,150900.0
2013-08-12 15:00:00,52.84,52.9,52.83,52.88,146700.0,35.7727,35.8134,35.766,35.7998,146700.0
2013-08-12 15:30:00,52.88,52.9,52.85,52.86,214600.0,35.7998,35.8134,35.7795,35.7863,214600.0
2013-08-13 09:30:00,52.94,52.94,52.79,52.82,258500.0,35.8404,35.8404,35.7389,35.7592,258500.0
2013-08-13 10:00:00,52.81,52.83,52.69,52.81,262800.0,35.7524,35.766,35.6712,35.7524,262800.0
2013-08-13 10:30:00,52.83,52.85,52.77,52.83,200500.0,35.766,35.7795,35.7253,35.766,200500.0
2013-08-13 11:00:00,52.83,52.93,52.83,52.93,259400.0,35.766,35.8337,35.766,35.8337,259400.0
2013-08-13 11:30:00,52.93,52.97,52.93,52.95,127900.0,35.8337,35.8607,35.8337,35.8472,127900.0
2013-08-13 12:00:00,52.94,53.07,52.93,53.07,167900.0,35.8404,35.9284,35.8337,35.9284,167900.0
2013-08-13 12:30:00,53.07,53.14,53.07,53.12,370200.0,35.9284,35.9758,35.9284,35.9623,370200.0
2013-08-13 13:00:00,53.12,53.2,53.1,53.19,358500.0,35.9623,36.0165,35.9488,36.0097,358500.0
2013-08-13 13:30:00,53.19,53.19,53.12,53.15,232400.0,36.0097,36.0097,35.9623,35.9826,232400.0
2013-08-13 14:00:00,53.15,53.17,53.14,53.16,153800.0,35.9826,35.9961,35.9758,35.9894,153800.0
2013-08-13 14:30:00,53.16,53.16,53.11,53.16,271600.0,35.9894,35.9894,35.9555,35.9894,271600.0
2013-08-13 15:00:00,53.15,53.23,53.15,53.2,366200.0,35.9826,36.0368,35.9826,36.0165,366200.0
2013-08-13 15:30:00,53.2,53.2,53.15,53.17,456900.0,36.0165,36.0165,35.9826,35.9961,456900.0
2013-08-14 09:30:00,53.22,53.32,53.22,53.28,412400.0,36.03,36.0977,36.03,36.0706,412400.0
2013-08-14 10:00:00,53.29,53.29,53.18,53.22,359300.0,36.0774,36.0774,36.0029,36.03,359300.0
2013-08-14 10:30:00,53.22,53.27,53.19,53.25,314700.0,36.03,36.0639,36.0097,36.0503,314700.0
2013-08-14 11:00:00,53.26,53.29,53.21,53.23,321100.0,36.0571,36.0774,36.0232,36.0368,321100.0
2013-08-14 11:30:00,53.23,53.23,53.17,53.18,387300.0,36.0368,36.0368,35.9961,36.0029,387300.0
2013-08-14 12:00:00,53.17,53.26,53.16,53.25,248700.0,35.9961,36.0571,35.9894,36.0503,248700.0
2013-08-14 12:30:00,53.26,53.27,53.21,53.23,117800.0,36.0571,36.0639,36.0232,36.0368,117800.0
2013-08-14 13:00:00,53.23,53.26,53.23,53.25,248300.0,36.0368,36.0571,36.0368,36.0503,248300.0
2013-08-14 13:30:00,53.24,53.25,53.17,53.21,222600.0,36.0435,36.0503,35.9961,36.0232,222600.0
2013-08-14 14:00:00,53.22,53.25,53.22,53.24,157600.0,36.03,36.0503,36.03,36.0435,157600.0
2013-08-14 14:30:00,53.23,53.28,53.23,53.27,158800.0,36.0368,36.0706,36.0368,36.0639,158800.0
2013-08-14 15:00:00,53.27,53.33,53.26,53.28,200900.0,36.0639,36.1045,36.0571,36.0706,200900.0
2013-08-14 15:30:00,53.28,53.28,53.24,53.24,298900.0,36.0706,36.0706,36.0435,36.0435,298900.0
2013-08-15 09:30:00,52.53,52.53,52.32,52.37,479800.0,35.5629,35.5629,35.4207,35.4545,479800.0
2013-08-15 10:00:00,52.39,52.44,52.18,52.44,370900.0,35.4681,35.5019,35.3259,35.5019,370900.0
2013-08-15 10:30:00,52.44,52.45,52.35,52.45,238200.0,35.5019,35.5087,35.441,35.5087,238200.0
2013-08-15 11:00:00,52.45,52.64,52.45,52.63,348400.0,35.5087,35.6373,35.5087,35.6306,348400.0
2013-08-15 11:30:00,52.64,52.77,52.64,52.7,200500.0,35.6373,35.7253,35.6373,35.678,200500.0
2013-08-15 12:00:00,52.69,52.74,52.67,52.72,142100.0,35.6712,35.705,35.6576,35.6915,142100.0
2013-08-15 12:30:00,52.72,52.76,52.67,52.69,121800.0,35.6915,35.7186,35.6576,35.6712,121800.0
2013-08-15 13:00:00,52.7,52.85,52.66,52.76,381000.0,35.678,35.7795,35.6509,35.7186,381000.0
2013-08-15 13:30:00,52.76,52.94,52.76,52.87,165800.0,35.7186,35.8404,35.7186,35.793,165800.0
2013-08-15 14:00:00,52.88,52.95,52.83,52.93,295200.0,35.7998,35.8472,35.766,35.8337,295200.0
2013-08-15 14:30:00,52.93,52.96,52.89,52.93,369800.0,35.8337,35.854,35.8066,35.8337,369800.0
2013-08-15 15:00:00,52.94,52.97,52.89,52.92,177200.0,35.8404,35.8607,35.8066,35.8269,177200.0
2013-08-15 15:30:00,52.92,52.98,52.9,52.95,454600.0,35.8269,35.8675,35.8134,35.8472,454600.0
2013-08-16 09:30:00,53.05,53.12,52.94,53.08,316500.0,35.9149,35.9623,35.8404,35.9352,316500.0
2013-08-16 10:00:00,53.08,53.1,52.96,53.04,285600.0,35.9352,35.9488,35.854,35.9081,285600.0
2013-08-16 10:30:00,53.04,53.13,53.02,53.09,393800.0,35.9081,35.9691,35.8946,35.942,393800.0
2013-08-16 11:00:00,53.09,53.13,53.04,53.06,201200.0,35.942,35.9691,35.9081,35.9217,201200.0
2013-08-16 11:30:00,53.05,53.16,53.04,53.14,304600.0,35.9149,35.9894,35.9081,35.9758,304600.0
2013-08-16 12:00:00,53.13,53.14,53.08,53.08,71500.0,35.9691,35.9758,35.9352,35.9352,71500.0
2013-08-16 12:30:00,53.09,53.12,53.05,53.06,131700.0,35.942,35.9623,35.9149,35.9217,131700.0
2013-08-16 13:00:00,53.07,53.09,52.98,53.04,237700.0,35.9284,35.942,35.8675,35.9081,237700.0
2013-08-16 13:30:00,53.03,53.09,52.98,53.07,357100.0,35.9014,35.942,35.8675,35.9284,357100.0
2013-08-16 14:00:00,53.08,53.11,53.03,53.07,94100.0,35.9352,35.9555,35.9014,35.9284,94100.0
2013-08-16 14:30:00,53.07,53.18,53.06,53.17,109200.0,35.9284,36.0029,35.9217,35.9961,109200.0
2013-08-16 15:00:00,53.17,53.18,53.11,53.13,195000.0,35.9961,36.0029,35.9555,35.9691,195000.0
2013-08-16 15:30:00,53.12,53.17,53.06,53.08,524800.0,35.9623,35.9961,35.9217,35.9352,524800.0
2013-08-19 09:30:00,52.95,52.97,52.85,52.95,271700.0,35.8472,35.8607,35.7795,35.8472,271700.0
2013-08-19 10:00:00,52.94,52.98,52.83,52.87,202100.0,35.8404,35.8675,35.766,35.793,202100.0
2013-08-19 10:30:00,52.86,52.95,52.83,52.94,284400.0,35.7863,35.8472,35.766,35.8404,284400.0
2013-08-19 11:00:00,52.93,52.95,52.87,52.88,191600.0,35.8337,35.8472,35.793,35.7998,191600.0
2013-08-19 11:30:00,52.87,52.91,52.83,52.9,169500.0,35.793,35.8201,35.766,35.8134,169500.0
2013-08-19 12:00:00,52.89,52.91,52.87,52.9,121500.0,35.8066,35.8201,35.793,35.8134,121500.0
2013-08-19 12:30:00,52.9,52.9,52.85,52.88,188500.0,35.8134,35.8134,35.7795,35.7998,188500.0
2013-08-19 13:00:00,52.87,52.88,52.83,52.85,289800.0,35.793,35.7998,35.766,35.7795,289800.0
2013-08-19 13:30:00,52.84,52.87,52.79,52.85,157800.0,35.7727,35.793,35.7389,35.7795,157800.0
2013-08-19 14:00:00,52.84,52.85,52.8,52.82,129800.0,35.7727,35.7795,35.7457,35.7592,129800.0
2013-08-19 14:30:00,52.82,52.82,52.74,52.82,158100.0,35.7592,35.7592,35.705,35.7592,158100.0
2013-08-19 15:00:00,52.82,52.82,52.71,52.71,238200.0,35.7592,35.7592,35.6847,35.6847,238200.0
2013-08-19 15:30:00,52.72,52.74,52.64,52.64,416500.0,35.6915,35.705,35.6373,35.6373,416500.0
2013-08-20 09:30:00,52.64,52.66,52.54,52.61,161800.0,35.6373,35.6509,35.5696,35.617,161800.0
2013-08-20 10:00:00,52.61,52.68,52.59,52.59,122200.0,35.617,35.6644,35.6035,35.6035,122200.0
2013-08-20 10:30:00,52.59,52.74,52.58,52.68,145200.0,35.6035,35.705,35.5967,35.6644,145200.0
2013-08-20 11:00:00,52.68,52.8,52.66,52.78,143800.0,35.6644,35.7457,35.6509,35.7321,143800.0
2013-08-20 11:30:00,52.78,52.87,52.78,52.86,323000.0,35.7321,35.793,35.7321,35.7863,323000.0
2013-08-20 12:00:00,52.86,52.92,52.85,52.89,136100.0,35.7863,35.8269,35.7795,35.8066,136100.0
2013-08-20 12:30:00,52.89,52.9,52.8,52.87,147000.0,35.8066,35.8134,35.7457,35.793,147000.0
2013-08-20 13:00:00,52.87,52.91,52.8,52.81,179100.0,35.793,35.8201,35.7457,35.7524,179100.0
2013-08-20 13:30:00,52.81,52.82,52.77,52.82,130300.0,35.7524,35.7592,35.7253,35.7592,130300.0
2013-08-20 14:00:00,52.81,52.82,52.76,52.81,505400.0,35.7524,35.7592,35.7186,35.7524,505400.0
2013-08-20 14:30:00,52.81,52.82,52.78,52.79,243300.0,35.7524,35.7592,35.7321,35.7389,243300.0
2013-08-20 15:00:00,52.79,52.83,52.78,52.81,164200.0,35.7389,35.766,35.7321,35.7524,164200.0
2013-08-20 15:30:00,52.8,52.83,52.76,52.78,216800.0,35.7457,35.766,35.7186,35.7321,216800.0
2013-08-21 09:30:00,52.5,52.58,52.43,52.51,248600.0,35.5426,35.5967,35.4952,35.5493,248600.0
2013-08-21 10:00:00,52.5,52.6,52.44,52.48,196700.0,35.5426,35.6103,35.5019,35.529,196700.0
2013-08-21 10:30:00,52.47,52.53,52.43,52.46,216500.0,35.5222,35.5629,35.4952,35.5155,216500.0
2013-08-21 11:00:00,52.46,52.48,52.22,52.23,194100.0,35.5155,35.529,35.353,35.3598,194100.0
2013-08-21 11:30:00,52.23,52.29,52.22,52.27,183600.0,35.3598,35.4004,35.353,35.3868,183600.0
2013-08-21 12:00:00,52.28,52.36,52.26,52.34,224200.0,35.3936,35.4478,35.3801,35.4342,224200.0
2013-08-21 12:30:00,52.34,52.38,52.34,52.36,131800.0,35.4342,35.4613,35.4342,35.4478,131800.0
2013-08-21 13:00:00,52.36,52.4,52.35,52.37,148400.0,35.4478,35.4749,35.441,35.4545,148400.0
2013-08-21 13:30:00,52.37,52.4,52.36,52.37,336200.0,35.4545,35.4749,35.4478,35.4545,336200.0
2013-08-21 14:00:00,52.39,52.39,52.07,52.31,591200.0,35.4681,35.4681,35.2514,35.4139,591200.0
2013-08-21 14:30:00,52.31,52.7,52.31,52.53,208000.0,35.4139,35.678,35.4139,35.5629,208000.0
2013-08-21 15:00:00,52.54,52.58,52.42,52.43,124300.0,35.5696,35.5967,35.4884,35.4952,124300.0
2013-08-21 15:30:00,52.43,52.48,52.23,52.24,706800.0,35.4952,35.529,35.3598,35.3665,706800.0
2013-08-22 09:30:00,52.68,52.86,52.66,52.8,384700.0,35.6644,35.7863,35.6509,35.7457,384700.0
2013-08-22 10:00:00,52.8,52.81,52.71,52.72,175500.0,35.7457,35.7524,35.6847,35.6915,175500.0
2013-08-22 10:30:00,52.73,52.81,52.71,52.76,352500.0,35.6983,35.7524,35.6847,35.7186,352500.0
2013-08-22 11:00:00,52.76,52.84,52.66,52.68,312700.0,35.7186,35.7727,35.6509,35.6644,312700.0
2013-08-22 11:30:00,52.68,52.8,52.67,52.8,320000.0,35.6644,35.7457,35.6576,35.7457,320000.0
2013-08-22 12:00:00,52.8,52.86,52.8,52.82,192500.0,35.7457,35.7863,35.7457,35.7592,192500.0
2013-08-22 12:30:00,52.82,52.88,52.71,52.75,177200.0,35.7592,35.7998,35.6847,35.7118,177200.0
2013-08-22 13:00:00,52.74,52.81,52.71,52.79,155900.0,35.705,35.7524,35.6847,35.7389,155900.0
2013-08-22 13:30:00,52.79,52.86,52.78,52.84,182500.0,35.7389,35.7863,35.7321,35.7727,182500.0
2013-08-22 14:00:00,52.84,52.86,52.8,52.82,151400.0,35.7727,35.7863,35.7457,35.7592,151400.0
2013-08-22 14:30:00,52.83,52.86,52.8,52.8,179300.0,35.766,35.7863,35.7457,35.7457,179300.0
2013-08-22 15:00:00,52.81,52.87,52.76,52.87,214200.0,35.7524,35.793,35.7186,35.793,214200.0
2013-08-22 15:30:00,52.87,52.91,52.84,52.88,550600.0,35.793,35.8201,35.7727,35.7998,550600.0
2013-08-23 09:30:00,53.0,53.01,52.86,52.94,278400.0,35.8811,35.8878,35.7863,35.8404,278400.0
2013-08-23 10:00:00,52.95,53.06,52.86,53.01,195900.0,35.8472,35.9217,35.7863,35.8878,195900.0
2013-08-23 10:30:00,53.01,53.18,53.01,53.14,157900.0,35.8878,36.0029,35.8878,35.9758,157900.0
2013-08-23 11:00:00,53.14,53.16,53.03,53.07,144000.0,35.9758,35.9894,35.9014,35.9284,144000.0
2013-08-23 11:30:00,53.07,53.09,53.02,53.04,209100.0,35.9284,35.942,35.8946,35.9081,209100.0
2013-08-23 12:00:00,53.04,53.08,53.02,53.04,159200.0,35.9081,35.9352,35.8946,35.9081,159200.0
2013-08-23 12:30:00,53.03,53.07,53.02,53.05,89500.0,35.9014,35.9284,35.8946,35.9149,89500.0
2013-08-23 13:00:00,53.05,53.07,53.04,53.04,70700.0,35.9149,35.9284,35.9081,35.9081,70700.0
2013-08-23 13:30:00,53.05,53.08,53.03,53.05,115300.0,35.9149,35.9352,35.9014,35.9149,115300.0
2013-08-23 14:00:00,53.05,53.06,53.03,53.06,83900.0,35.9149,35.9217,35.9014,35.9217,83900.0
2013-08-23 14:30:00,53.06,53.07,53.04,53.05,107500.0,35.9217,35.9284,35.9081,35.9149,107500.0
2013-08-23 15:00:00,53.05,53.08,53.04,53.08,139700.0,35.9149,35.9352,35.9081,35.9352,139700.0
2013-08-23 15:30:00,53.08,53.19,53.08,53.14,282200.0,35.9352,36.0097,35.9352,35.9758,282200.0
2013-08-26 09:30:00,52.97,53.06,52.91,53.03,372500.0,35.8607,35.9217,35.8201,35.9014,372500.0
2013-08-26 10:00:00,53.02,53.06,53.01,53.05,148600.0,35.8946,35.9217,35.8878,35.9149,148600.0
2013-08-26 10:30:00,53.05,53.05,52.97,53.03,240900.0,35.9149,35.9149,35.8607,35.9014,240900.0
2013-08-26 11:00:00,53.03,53.04,52.98,52.98,161900.0,35.9014,35.9081,35.8675,35.8675,161900.0
2013-08-26 11:30:00,52.98,53.02,52.97,53.0,241200.0,35.8675,35.8946,35.8607,35.8811,241200.0
2013-08-26 12:00:00,52.99,53.03,52.98,53.01,175900.0,35.8743,35.9014,35.8675,35.8878,175900.0
2013-08-26 12:30:00,53.01,53.04,52.99,53.03,125500.0,35.8878,35.9081,35.8743,35.9014,125500.0
2013-08-26 13:00:00,53.02,53.03,52.98,52.98,100500.0,35.8946,35.9014,35.8675,35.8675,100500.0
2013-08-26 13:30:00,52.98,52.99,52.96,52.98,164200.0,35.8675,35.8743,35.854,35.8675,164200.0
2013-08-26 14:00:00,52.99,52.99,52.96,52.98,190600.0,35.8743,35.8743,35.854,35.8675,190600.0
2013-08-26 14:30:00,52.98,53.03,52.98,53.03,120200.0,35.8675,35.9014,35.8675,35.9014,120200.0
2013-08-26 15:00:00,53.03,53.03,52.84,52.89,399000.0,35.9014,35.9014,35.7727,35.8066,399000.0
2013-08-26 15:30:00,52.9,52.97,52.86,52.89,316300.0,35.8134,35.8607,35.7863,35.8066,316300.0
2013-08-27 09:30:00,52.1,52.32,52.09,52.24,324800.0,35.2718,35.4207,35.265,35.3665,324800.0
2013-08-27 10:00:00,52.23,52.28,52.12,52.12,206200.0,35.3598,35.3936,35.2853,35.2853,206200.0
2013-08-27 10:30:00,52.13,52.25,52.12,52.25,163200.0,35.2921,35.3733,35.2853,35.3733,163200.0
2013-08-27 11:00:00,52.24,52.26,52.16,52.2,198900.0,35.3665,35.3801,35.3124,35.3395,198900.0
2013-08-27 11:30:00,52.2,52.22,52.03,52.06,316300.0,35.3395,35.353,35.2244,35.2447,316300.0
2013-08-27 12:00:00,52.06,52.06,52.01,52.05,119700.0,35.2447,35.2447,35.2108,35.2379,119700.0
2013-08-27 12:30:00,52.05,52.09,52.03,52.04,131300.0,35.2379,35.265,35.2244,35.2311,131300.0
2013-08-27 13:00:00,52.03,52.04,51.94,51.98,192300.0,35.2244,35.2311,35.1634,35.1905,192300.0
2013-08-27 13:30:00,51.98,52.02,51.96,51.99,201100.0,35.1905,35.2176,35.177,35.1973,201100.0
2013-08-27 14:00:00,51.98,51.99,51.82,51.85,159900.0,35.1905,35.1973,35.0822,35.1025,159900.0
2013-08-27 14:30:00,51.85,51.87,51.78,51.85,124300.0,35.1025,35.116,35.0551,35.1025,124300.0
2013-08-27 15:00:00,51.85,51.89,51.81,51.84,297400.0,35.1025,35.1296,35.0754,35.0957,297400.0
2013-08-27 15:30:00,51.85,51.87,51.79,51.79,681600.0,35.1025,35.116,35.0619,35.0619,681600.0
2013-08-28 09:30:00,51.42,51.55,51.38,51.48,359300.0,34.8114,34.8994,34.7843,34.852,359300.0
2013-08-28 10:00:00,51.49,51.72,51.47,51.67,274200.0,34.8588,35.0145,34.8452,34.9806,274200.0
2013-08-28 10:30:00,51.67,51.78,51.64,51.76,139800.0,34.9806,35.0551,34.9603,35.0416,139800.0
2013-08-28 11:00:00,51.76,51.77,51.68,51.68,346200.0,35.0416,35.0483,34.9874,34.9874,346200.0
2013-08-28 11:30:00,51.68,51.76,51.63,51.75,146900.0,34.9874,35.0416,34.9536,35.0348,146900.0
2013-08-28 12:00:00,51.75,51.76,51.71,51.75,39000.0,35.0348,35.0416,35.0077,35.0348,39000.0
2013-08-28 12:30:00,51.76,51.82,51.73,51.79,66000.0,35.0416,35.0822,35.0213,35.0619,66000.0
2013-08-28 13:00:00,51.8,51.82,51.7,51.75,82800.0,35.0687,35.0822,35.001,35.0348,82800.0
2013-08-28 13:30:00,51.76,51.76,51.71,51.74,152100.0,35.0416,35.0416,35.0077,35.028,152100.0
2013-08-28 14:00:00,51.75,51.76,51.69,51.69,136900.0,35.0348,35.0416,34.9942,34.9942,136900.0
2013-08-28 14:30:00,51.7,51.7,51.61,51.65,313900.0,35.001,35.001,34.94,34.9671,313900.0
2013-08-28 15:00:00,51.65,51.74,51.64,51.69,152500.0,34.9671,35.028,34.9603,34.9942,152500.0
2013-08-28 15:30:00,51.7,51.72,51.63,51.68,210000.0,35.001,35.0145,34.9536,34.9874,210000.0
2013-08-29 09:30:00,51.45,51.59,51.43,51.55,360500.0,34.8317,34.9265,34.8182,34.8994,360500.0
2013-08-29 10:00:00,51.55,51.57,51.48,51.5,194200.0,34.8994,34.9129,34.852,34.8656,194200.0
2013-08-29 10:30:00,51.51,51.76,51.51,51.66,606000.0,34.8723,35.0416,34.8723,34.9739,606000.0
2013-08-29 11:00:00,51.66,51.71,51.64,51.66,180600.0,34.9739,35.0077,34.9603,34.9739,180600.0
2013-08-29 11:30:00,51.67,51.69,51.63,51.66,92900.0,34.9806,34.9942,34.9536,34.9739,92900.0
2013-08-29 12:00:00,51.66,51.67,51.6,51.63,108900.0,34.9739,34.9806,34.9333,34.9536,108900.0
2013-08-29 12:30:00,51.63,51.64,51.57,51.61,155000.0,34.9536,34.9603,34.9129,34.94,155000.0
2013-08-29 13:00:00,51.62,51.64,51.58,51.61,140300.0,34.9468,34.9603,34.9197,34.94,140300.0
2013-08-29 13:30:00,51.61,51.61,51.55,51.58,97400.0,34.94,34.94,34.8994,34.9197,97400.0
2013-08-29 14:00:00,51.58,51.62,51.56,51.61,113700.0,34.9197,34.9468,34.9062,34.94,113700.0
2013-08-29 14:30:00,51.6,51.63,51.58,51.63,112100.0,34.9333,34.9536,34.9197,34.9536,112100.0
2013-08-29 15:00:00,51.63,51.66,51.56,51.57,165800.0,34.9536,34.9739,34.9062,34.9129,165800.0
2013-08-29 15:30:00,51.58,51.6,51.53,51.57,380300.0,34.9197,34.9333,34.8859,34.9129,380300.0
2013-08-30 09:30:00,51.36,51.38,51.28,51.31,274300.0,34.7708,34.7843,34.7166,34.7369,274300.0
2013-08-30 10:00:00,51.3,51.3,51.14,51.23,258400.0,34.7302,34.7302,34.6218,34.6828,258400.0
2013-08-30 10:30:00,51.23,51.3,51.11,51.12,292900.0,34.6828,34.7302,34.6015,34.6083,292900.0
2013-08-30 11:00:00,51.12,51.24,51.1,51.11,253000.0,34.6083,34.6895,34.5948,34.6015,253000.0
2013-08-30 11:30:00,51.11,51.15,51.03,51.05,215000.0,34.6015,34.6286,34.5474,34.5609,215000.0
2013-08-30 12:00:00,51.04,51.12,51.04,51.1,197500.0,34.5541,34.6083,34.5541,34.5948,197500.0
2013-08-30 12:30:00,51.11,51.12,51.08,51.09,109600.0,34.6015,34.6083,34.5812,34.588,109600.0
2013-08-30 13:00:00,51.08,51.14,50.97,51.13,255600.0,34.5812,34.6218,34.5067,34.6151,255600.0
2013-08-30 13:30:00,51.12,51.14,51.04,51.04,185600.0,34.6083,34.6218,34.5541,34.5541,185600.0
2013-08-30 14:00:00,51.05,51.07,51.02,51.07,135500.0,34.5609,34.5744,34.5406,34.5744,135500.0
2013-08-30 14:30:00,51.07,51.13,51.06,51.11,140900.0,34.5744,34.6151,34.5677,34.6015,140900.0
2013-08-30 15:00:00,51.11,51.12,51.08,51.11,169000.0,34.6015,34.6083,34.5812,34.6015,169000.0
2013-08-30 15:30:00,51.11,51.11,50.99,51.05,402600.0,34.6015,34.6015,34.5203,34.5609,402600.0
2013-09-03 09:30:00,51.97,52.0,51.87,51.9,398400.0,35.1837,35.2041,35.116,35.1364,398400.0
2013-09-03 10:00:00,51.9,51.97,51.81,51.86,328600.0,35.1364,35.1837,35.0754,35.1093,328600.0
2013-09-03 10:30:00,51.86,51.92,51.82,51.84,250700.0,35.1093,35.1499,35.0822,35.0957,250700.0
2013-09-03 11:00:00,51.82,51.89,51.63,51.65,388600.0,35.0822,35.1296,34.9536,34.9671,388600.0
2013-09-03 11:30:00,51.64,51.69,51.58,51.68,219300.0,34.9603,34.9942,34.9197,34.9874,219300.0
2013-09-03 12:00:00,51.68,51.72,51.66,51.68,145300.0,34.9874,35.0145,34.9739,34.9874,145300.0
2013-09-03 12:30:00,51.68,51.7,51.58,51.58,211900.0,34.9874,35.001,34.9197,34.9197,211900.0
2013-09-03 13:00:00,51.57,51.58,51.51,51.55,187500.0,34.9129,34.9197,34.8723,34.8994,187500.0
2013-09-03 13:30:00,51.55,51.61,51.54,51.58,224300.0,34.8994,34.94,34.8926,34.9197,224300.0
2013-09-03 14:00:00,51.59,51.68,51.58,51.63,272900.0,34.9265,34.9874,34.9197,34.9536,272900.0
2013-09-03 14:30:00,51.63,51.71,51.62,51.71,224600.0,34.9536,35.0077,34.9468,35.0077,224600.0
2013-09-03 15:00:00,51.71,51.79,51.7,51.76,188700.0,35.0077,35.0619,35.001,35.0416,188700.0
2013-09-03 15:30:00,51.75,51.79,51.72,51.78,424900.0,35.0348,35.0619,35.0145,35.0551,424900.0
2013-09-04 09:30:00,51.49,51.66,51.43,51.62,233700.0,34.8588,34.9739,34.8182,34.9468,233700.0
2013-09-04 10:00:00,51.62,51.78,51.62,51.75,391200.0,34.9468,35.0551,34.9468,35.0348,391200.0
2013-09-04 10:30:00,51.75,51.94,51.71,51.93,224600.0,35.0348,35.1634,35.0077,35.1567,224600.0
2013-09-04 11:00:00,51.92,52.01,51.91,52.0,106800.0,35.1499,35.2108,35.1431,35.2041,106800.0
2013-09-04 11:30:00,52.0,52.13,52.0,52.13,125300.0,35.2041,35.2921,35.2041,35.2921,125300.0
2013-09-04 12:00:00,52.13,52.14,52.07,52.08,143700.0,35.2921,35.2988,35.2514,35.2582,143700.0
2013-09-04 12:30:00,52.08,52.1,52.02,52.03,543500.0,35.2582,35.2718,35.2176,35.2244,543500.0
2013-09-04 13:00:00,52.02,52.05,52.01,52.02,89000.0,35.2176,35.2379,35.2108,35.2176,89000.0
2013-09-04 13:30:00,52.02,52.03,51.98,52.01,110500.0,35.2176,35.2244,35.1905,35.2108,110500.0
2013-09-04 14:00:00,52.01,52.05,52.0,52.02,121800.0,35.2108,35.2379,35.2041,35.2176,121800.0
2013-09-04 14:30:00,52.02,52.04,52.0,52.02,137000.0,35.2176,35.2311,35.2041,35.2176,137000.0
2013-09-04 15:00:00,52.02,52.04,51.97,51.99,111100.0,35.2176,35.2311,35.1837,35.1973,111100.0
2013-09-04 15:30:00,51.99,52.05,51.96,52.04,215400.0,35.1973,35.2379,35.177,35.2311,215400.0
2013-09-05 09:30:00,51.94,52.13,51.92,52.07,193200.0,35.1634,35.2921,35.1499,35.2514,193200.0
2013-09-05 10:00:00,52.06,52.07,51.96,51.98,193700.0,35.2447,35.2514,35.177,35.1905,193700.0
2013-09-05 10:30:00,51.98,51.98,51.85,51.92,105500.0,35.1905,35.1905,35.1025,35.1499,105500.0
2013-09-05 11:00:00,51.91,51.98,51.91,51.92,83800.0,35.1431,35.1905,35.1431,35.1499,83800.0
2013-09-05 11:30:00,51.93,52.06,51.93,52.05,98000.0,35.1567,35.2447,35.1567,35.2379,98000.0
2013-09-05 12:00:00,52.04,52.06,52.03,52.05,548900.0,35.2311,35.2447,35.2244,35.2379,548900.0
2013-09-05 12:30:00,52.05,52.1,52.03,52.08,70100.0,35.2379,35.2718,35.2244,35.2582,70100.0
2013-09-05 13:00:00,52.09,52.09,52.03,52.06,119700.0,35.265,35.265,35.2244,35.2447,119700.0
2013-09-05 13:30:00,52.06,52.1,52.04,52.05,100000.0,35.2447,35.2718,35.2311,35.2379,100000.0
2013-09-05 14:00:00,52.04,52.07,52.04,52.06,101400.0,35.2311,35.2514,35.2311,35.2447,101400.0
2013-09-05 14:30:00,52.05,52.08,52.05,52.06,91400.0,35.2379,35.2582,35.2379,35.2447,91400.0
2013-09-05 15:00:00,52.06,52.09,52.05,52.06,131300.0,35.2447,35.265,35.2379,35.2447,131300.0
2013-09-05 15:30:00,52.05,52.07,52.03,52.06,186000.0,35.2379,35.2514,35.2244,35.2447,186000.0
2013-09-06 09:30:00,52.37,52.43,52.0,52.15,431100.0,35.4545,35.4952,35.2041,35.3056,431100.0
2013-09-06 10:00:00,52.15,52.21,51.98,52.21,302300.0,35.3056,35.3462,35.1905,35.3462,302300.0
2013-09-06 10:30:00,52.21,52.36,52.21,52.34,178000.0,35.3462,35.4478,35.3462,35.4342,178000.0
2013-09-06 11:00:00,52.35,52.41,52.34,52.41,204400.0,35.441,35.4816,35.4342,35.4816,204400.0
2013-09-06 11:30:00,52.42,52.47,52.37,52.41,391800.0,35.4884,35.5222,35.4545,35.4816,391800.0
2013-09-06 12:00:00,52.4,52.41,52.37,52.41,497000.0,35.4749,35.4816,35.4545,35.4816,497000.0
2013-09-06 12:30:00,52.41,52.41,52.35,52.36,153500.0,35.4816,35.4816,35.441,35.4478,153500.0
2013-09-06 13:00:00,52.36,52.39,52.36,52.37,199100.0,35.4478,35.4681,35.4478,35.4545,199100.0
2013-09-06 13:30:00,52.37,52.47,52.36,52.43,213700.0,35.4545,35.5222,35.4478,35.4952,213700.0
2013-09-06 14:00:00,52.43,52.46,52.42,52.45,339100.0,35.4952,35.5155,35.4884,35.5087,339100.0
2013-09-06 14:30:00,52.45,52.5,52.45,52.47,275200.0,35.5087,35.5426,35.5087,35.5222,275200.0
2013-09-06 15:00:00,52.47,52.47,52.4,52.42,256300.0,35.5222,35.5222,35.4749,35.4884,256300.0
2013-09-06 15:30:00,52.41,52.41,52.34,52.37,365700.0,35.4816,35.4816,35.4342,35.4545,365700.0
2013-09-09 09:30:00,52.57,52.66,52.56,52.63,182000.0,35.5899,35.6509,35.5832,35.6306,182000.0
2013-09-09 10:00:00,52.63,52.68,52.58,52.63,149200.0,35.6306,35.6644,35.5967,35.6306,149200.0
2013-09-09 10:30:00,52.63,52.7,52.62,52.67,173900.0,35.6306,35.678,35.6238,35.6576,173900.0
2013-09-09 11:00:00,52.68,52.75,52.66,52.75,99000.0,35.6644,35.7118,35.6509,35.7118,99000.0
2013-09-09 11:30:00,52.75,52.8,52.73,52.78,131400.0,35.7118,35.7457,35.6983,35.7321,131400.0
2013-09-09 12:00:00,52.79,52.89,52.78,52.86,539900.0,35.7389,35.8066,35.7321,35.7863,539900.0
2013-09-09 12:30:00,52.87,52.87,52.8,52.81,156600.0,35.793,35.793,35.7457,35.7524,156600.0
2013-09-09 13:00:00,52.8,52.85,52.8,52.83,137800.0,35.7457,35.7795,35.7457,35.766,137800.0
2013-09-09 13:30:00,52.84,52.91,52.84,52.9,240100.0,35.7727,35.8201,35.7727,35.8134,240100.0
2013-09-09 14:00:00,52.91,52.99,52.91,52.96,254800.0,35.8201,35.8743,35.8201,35.854,254800.0
2013-09-09 14:30:00,52.96,52.97,52.9,52.9,216800.0,35.854,35.8607,35.8134,35.8134,216800.0
2013-09-09 15:00:00,52.91,52.92,52.87,52.88,136500.0,35.8201,35.8269,35.793,35.7998,136500.0
2013-09-09 15:30:00,52.87,52.93,52.84,52.91,252200.0,35.793,35.8337,35.7727,35.8201,252200.0
2013-09-10 09:30:00,53.42,53.45,53.36,53.44,381600.0,36.1654,36.1857,36.1248,36.1789,381600.0
2013-09-10 10:00:00,53.44,53.5,53.42,53.45,351400.0,36.1789,36.2196,36.1654,36.1857,351400.0
2013-09-10 10:30:00,53.44,53.5,53.39,53.49,344500.0,36.1789,36.2196,36.1451,36.2128,344500.0
2013-09-10 11:00:00,53.49,53.5,53.44,53.5,155000.0,36.2128,36.2196,36.1789,36.2196,155000.0
2013-09-10 11:30:00,53.49,53.5,53.38,53.4,269700.0,36.2128,36.2196,36.1383,36.1519,269700.0
2013-09-10 12:00:00,53.41,53.43,53.4,53.43,82000.0,36.1586,36.1722,36.1519,36.1722,82000.0
2013-09-10 12:30:00,53.42,53.46,53.4,53.45,110000.0,36.1654,36.1925,36.1519,36.1857,110000.0
2013-09-10 13:00:00,53.45,53.5,53.43,53.49,542000.0,36.1857,36.2196,36.1722,36.2128,542000.0
2013-09-10 13:30:00,53.5,53.54,53.48,53.54,121000.0,36.2196,36.2466,36.206,36.2466,121000.0
2013-09-10 14:00:00,53.54,53.55,53.48,53.51,145100.0,36.2466,36.2534,36.206,36.2263,145100.0
2013-09-10 14:30:00,53.5,53.53,53.47,53.53,299800.0,36.2196,36.2399,36.1993,36.2399,299800.0
2013-09-10 15:00:00,53.52,53.54,53.51,53.53,264400.0,36.2331,36.2466,36.2263,36.2399,264400.0
2013-09-10 15:30:00,53.54,53.61,53.53,53.57,810700.0,36.2466,36.294,36.2399,36.267,810700.0
2013-09-11 09:30:00,53.6,53.68,53.58,53.64,357500.0,36.2873,36.3414,36.2737,36.3143,357500.0
2013-09-11 10:00:00,53.65,53.7,53.57,53.58,196200.0,36.3211,36.355,36.267,36.2737,196200.0
2013-09-11 10:30:00,53.58,53.68,53.57,53.68,139500.0,36.2737,36.3414,36.267,36.3414,139500.0
2013-09-11 11:00:00,53.68,53.76,53.67,53.75,184600.0,36.3414,36.3956,36.3347,36.3888,184600.0
2013-09-11 11:30:00,53.75,53.9,53.75,53.84,214700.0,36.3888,36.4904,36.3888,36.4497,214700.0
2013-09-11 12:00:00,53.84,53.84,53.78,53.84,154500.0,36.4497,36.4497,36.4091,36.4497,154500.0
2013-09-11 12:30:00,53.84,53.86,53.81,53.85,132700.0,36.4497,36.4633,36.4294,36.4565,132700.0
2013-09-11 13:00:00,53.85,53.88,53.83,53.86,202000.0,36.4565,36.4768,36.443,36.4633,202000.0
2013-09-11 13:30:00,53.86,53.93,53.86,53.9,137300.0,36.4633,36.5107,36.4633,36.4904,137300.0
2013-09-11 14:00:00,53.9,53.93,53.87,53.89,182400.0,36.4904,36.5107,36.4701,36.4836,182400.0
2013-09-11 14:30:00,53.9,53.92,53.86,53.89,330600.0,36.4904,36.5039,36.4633,36.4836,330600.0
2013-09-11 15:00:00,53.89,53.91,53.87,53.89,148300.0,36.4836,36.4971,36.4701,36.4836,148300.0
2013-09-11 15:30:00,53.9,53.96,53.89,53.96,241800.0,36.4904,36.531,36.4836,36.531,241800.0
2013-09-12 09:30:00,53.73,53.77,53.67,53.77,289700.0,36.3753,36.4024,36.3347,36.4024,289700.0
2013-09-12 10:00:00,53.76,53.9,53.72,53.9,310700.0,36.3956,36.4904,36.3685,36.4904,310700.0
2013-09-12 10:30:00,53.91,53.95,53.84,53.84,137000.0,36.4971,36.5242,36.4497,36.4497,137000.0
2013-09-12 11:00:00,53.84,53.86,53.76,53.81,155300.0,36.4497,36.4633,36.3956,36.4294,155300.0
2013-09-12 11:30:00,53.81,53.87,53.79,53.83,185300.0,36.4294,36.4701,36.4159,36.443,185300.0
2013-09-12 12:00:00,53.83,53.83,53.76,53.78,355100.0,36.443,36.443,36.3956,36.4091,355100.0
2013-09-12 12:30:00,53.78,53.8,53.76,53.79,346400.0,36.4091,36.4227,36.3956,36.4159,346400.0
2013-09-12 13:00:00,53.79,53.86,53.78,53.85,178900.0,36.4159,36.4633,36.4091,36.4565,178900.0
2013-09-12 13:30:00,53.84,53.85,53.79,53.81,225500.0,36.4497,36.4565,36.4159,36.4294,225500.0
2013-09-12 14:00:00,53.82,53.83,53.79,53.82,185300.0,36.4362,36.443,36.4159,36.4362,185300.0
2013-09-12 14:30:00,53.82,53.83,53.76,53.82,204200.0,36.4362,36.443,36.3956,36.4362,204200.0
2013-09-12 15:00:00,53.82,53.82,53.73,53.75,390700.0,36.4362,36.4362,36.3753,36.3888,390700.0
2013-09-12 15:30:00,53.76,53.76,53.69,53.7,897000.0,36.3956,36.3956,36.3482,36.355,897000.0
2013-09-13 09:30:00,53.77,53.79,53.66,53.71,408500.0,36.4024,36.4159,36.3279,36.3617,408500.0
2013-09-13 10:00:00,53.7,53.71,53.56,53.63,685500.0,36.355,36.3617,36.2602,36.3076,685500.0
2013-09-13 10:30:00,53.62,53.69,53.62,53.65,252200.0,36.3008,36.3482,36.3008,36.3211,252200.0
2013-09-13 11:00:00,53.66,53.82,53.65,53.82,1899800.0,36.3279,36.4362,36.3211,36.4362,1899800.0
2013-09-13 11:30:00,53.81,53.84,53.76,53.77,726600.0,36.4294,36.4497,36.3956,36.4024,726600.0
2013-09-13 12:00:00,53.78,53.84,53.78,53.81,151900.0,36.4091,36.4497,36.4091,36.4294,151900.0
2013-09-13 12:30:00,53.81,53.83,53.78,53.8,352700.0,36.4294,36.443,36.4091,36.4227,352700.0
2013-09-13 13:00:00,53.8,53.88,53.8,53.87,732000.0,36.4227,36.4768,36.4227,36.4701,732000.0
2013-09-13 13:30:00,53.87,53.93,53.86,53.92,214100.0,36.4701,36.5107,36.4633,36.5039,214100.0
2013-09-13 14:00:00,53.92,53.96,53.91,53.94,351800.0,36.5039,36.531,36.4971,36.5174,351800.0
2013-09-13 14:30:00,53.94,53.97,53.93,53.94,305100.0,36.5174,36.5378,36.5107,36.5174,305100.0
2013-09-13 15:00:00,53.94,53.98,53.93,53.96,458500.0,36.5174,36.5445,36.5107,36.531,458500.0
2013-09-13 15:30:00,53.95,53.97,53.9,53.96,1495400.0,36.5242,36.5378,36.4904,36.531,1495400.0
2013-09-16 09:30:00,54.6,54.63,54.44,54.46,330100.0,36.9643,36.9846,36.8559,36.8695,330100.0
2013-09-16 10:00:00,54.47,54.48,54.4,54.46,292900.0,36.8763,36.883,36.8289,36.8695,292900.0
2013-09-16 10:30:00,54.46,54.48,54.37,54.41,312000.0,36.8695,36.883,36.8086,36.8356,312000.0
2013-09-16 11:00:00,54.41,54.48,54.38,54.47,246100.0,36.8356,36.883,36.8153,36.8763,246100.0
2013-09-16 11:30:00,54.46,54.49,54.44,54.47,243900.0,36.8695,36.8898,36.8559,36.8763,243900.0
2013-09-16 12:00:00,54.47,54.49,54.44,54.47,274400.0,36.8763,36.8898,36.8559,36.8763,274400.0
2013-09-16 12:30:00,54.47,54.47,54.39,54.39,168800.0,36.8763,36.8763,36.8221,36.8221,168800.0
2013-09-16 13:00:00,54.39,54.42,54.38,54.4,184000.0,36.8221,36.8424,36.8153,36.8289,184000.0
2013-09-16 13:30:00,54.39,54.41,54.31,54.4,195800.0,36.8221,36.8356,36.7679,36.8289,195800.0
2013-09-16 14:00:00,54.4,54.41,54.35,54.36,183900.0,36.8289,36.8356,36.795,36.8018,183900.0
2013-09-16 14:30:00,54.36,54.37,54.3,54.3,183600.0,36.8018,36.8086,36.7612,36.7612,183600.0
2013-09-16 15:00:00,54.31,54.36,54.3,54.32,213900.0,36.7679,36.8018,36.7612,36.7747,213900.0
2013-09-16 15:30:00,54.33,54.35,54.29,54.32,314800.0,36.7815,36.795,36.7544,36.7747,314800.0
2013-09-17 09:30:00,54.27,54.36,54.27,54.35,190600.0,36.7409,36.8018,36.7409,36.795,190600.0
2013-09-17 10:00:00,54.34,54.35,54.31,54.35,129800.0,36.7882,36.795,36.7679,36.795,129800.0
2013-09-17 10:30:00,54.35,54.36,54.29,54.29,209400.0,36.795,36.8018,36.7544,36.7544,209400.0
2013-09-17 11:00:00,54.29,54.3,54.24,54.27,150400.0,36.7544,36.7612,36.7205,36.7409,150400.0
2013-09-17 11:30:00,54.28,54.29,54.19,54.22,115300.0,36.7476,36.7544,36.6867,36.707,115300.0
2013-09-17 12:00:00,54.22,54.28,54.22,54.28,86200.0,36.707,36.7476,36.707,36.7476,86200.0
2013-09-17 12:30:00,54.27,54.28,54.25,54.28,66100.0,36.7409,36.7476,36.7273,36.7476,66100.0
2013-09-17 13:00:00,54.28,54.33,54.28,54.32,82300.0,36.7476,36.7815,36.7476,36.7747,82300.0
2013-09-17 13:30:00,54.33,54.35,54.32,54.34,148700.0,36.7815,36.795,36.7747,36.7882,148700.0
2013-09-17 14:00:00,54.33,54.34,54.3,54.33,76800.0,36.7815,36.7882,36.7612,36.7815,76800.0
2013-09-17 14:30:00,54.33,54.37,54.32,54.36,164500.0,36.7815,36.8086,36.7747,36.8018,164500.0
2013-09-17 15:00:00,54.36,54.37,54.33,54.34,144500.0,36.8018,36.8086,36.7815,36.7882,144500.0
2013-09-17 15:30:00,54.35,54.36,54.31,54.36,158900.0,36.795,36.8018,36.7679,36.8018,158900.0
2013-09-18 09:30:00,54.38,54.38,54.31,54.34,214000.0,36.8153,36.8153,36.7679,36.7882,214000.0
2013-09-18 10:00:00,54.34,54.36,54.17,54.21,206900.0,36.7882,36.8018,36.6732,36.7002,206900.0
2013-09-18 10:30:00,54.21,54.33,54.2,54.33,171300.0,36.7002,36.7815,36.6935,36.7815,171300.0
2013-09-18 11:00:00,54.33,54.38,54.32,54.38,213200.0,36.7815,36.8153,36.7747,36.8153,213200.0
2013-09-18 11:30:00,54.37,54.46,54.36,54.41,99900.0,36.8086,36.8695,36.8018,36.8356,99900.0
2013-09-18 12:00:00,54.41,54.44,54.39,54.43,212200.0,36.8356,36.8559,36.8221,36.8492,212200.0
2013-09-18 12:30:00,54.43,54.48,54.41,54.48,105300.0,36.8492,36.883,36.8356,36.883,105300.0
2013-09-18 13:00:00,54.48,54.6,54.48,54.58,122900.0,36.883,36.9643,36.883,36.9507,122900.0
2013-09-18 13:30:00,54.58,54.58,54.52,54.54,153300.0,36.9507,36.9507,36.9101,36.9236,153300.0
2013-09-18 14:00:00,54.55,55.45,54.55,55.36,1154200.0,36.9304,37.5397,36.9304,37.4788,1154200.0
2013-09-18 14:30:00,55.37,55.75,55.35,55.74,515400.0,37.4856,37.7428,37.472,37.736,515400.0
2013-09-18 15:00:00,55.74,55.81,55.64,55.66,677200.0,37.736,37.7834,37.6683,37.6819,677200.0
2013-09-18 15:30:00,55.66,55.78,55.63,55.75,1405300.0,37.6819,37.7631,37.6616,37.7428,1405300.0
2013-09-19 09:30:00,55.75,55.8,55.59,55.65,550000.0,37.7428,37.7767,37.6345,37.6751,550000.0
2013-09-19 10:00:00,55.63,55.63,55.48,55.53,270700.0,37.6616,37.6616,37.56,37.5939,270700.0
2013-09-19 10:30:00,55.53,55.57,55.47,55.54,298900.0,37.5939,37.621,37.5533,37.6006,298900.0
2013-09-19 11:00:00,55.55,55.56,55.42,55.47,415200.0,37.6074,37.6142,37.5194,37.5533,415200.0
2013-09-19 11:30:00,55.47,55.54,55.46,55.53,240600.0,37.5533,37.6006,37.5465,37.5939,240600.0
2013-09-19 12:00:00,55.53,55.61,55.53,55.56,158300.0,37.5939,37.648,37.5939,37.6142,158300.0
2013-09-19 12:30:00,55.55,55.57,55.45,55.48,217300.0,37.6074,37.621,37.5397,37.56,217300.0
2013-09-19 13:00:00,55.48,55.51,55.45,55.5,212900.0,37.56,37.5803,37.5397,37.5736,212900.0
2013-09-19 13:30:00,55.5,55.5,55.43,55.44,418400.0,37.5736,37.5736,37.5262,37.5329,418400.0
2013-09-19 14:00:00,55.45,55.47,55.39,55.43,445800.0,37.5397,37.5533,37.4991,37.5262,445800.0
2013-09-19 14:30:00,55.42,55.43,55.38,55.4,307600.0,37.5194,37.5262,37.4923,37.5059,307600.0
2013-09-19 15:00:00,55.41,55.47,55.4,55.46,336700.0,37.5126,37.5533,37.5059,37.5465,336700.0
2013-09-19 15:30:00,55.47,55.5,55.46,55.46,350500.0,37.5533,37.5736,37.5465,37.5465,350500.0
2013-09-20 09:30:00,55.41,55.41,55.3,55.36,188200.0,37.5126,37.5126,37.4382,37.4788,188200.0
2013-09-20 10:00:00,55.37,55.4,55.32,55.38,438400.0,37.4856,37.5059,37.4517,37.4923,438400.0
2013-09-20 10:30:00,55.38,55.38,55.24,55.31,829400.0,37.4923,37.4923,37.3975,37.4449,829400.0
2013-09-20 11:00:00,55.31,55.37,55.29,55.32,207700.0,37.4449,37.4856,37.4314,37.4517,207700.0
2013-09-20 11:30:00,55.33,55.37,55.26,55.27,355300.0,37.4585,37.4856,37.4111,37.4179,355300.0
2013-09-20 12:00:00,55.27,55.28,55.22,55.24,249900.0,37.4179,37.4246,37.384,37.3975,249900.0
2013-09-20 12:30:00,55.23,55.31,55.22,55.3,480800.0,37.3908,37.4449,37.384,37.4382,480800.0
2013-09-20 13:00:00,55.3,55.31,55.25,55.27,313700.0,37.4382,37.4449,37.4043,37.4179,313700.0
2013-09-20 13:30:00,55.28,55.29,55.25,55.26,188500.0,37.4246,37.4314,37.4043,37.4111,188500.0
2013-09-20 14:00:00,55.26,55.28,55.19,55.23,339400.0,37.4111,37.4246,37.3637,37.3908,339400.0
2013-09-20 14:30:00,55.24,55.28,55.18,55.27,485100.0,37.3975,37.4246,37.3569,37.4179,485100.0
2013-09-20 15:00:00,55.27,55.27,55.15,55.15,434800.0,37.4179,37.4179,37.3366,37.3366,434800.0
2013-09-20 15:30:00,55.16,55.2,55.13,55.14,610100.0,37.3434,37.3705,37.3231,37.3298,610100.0
2013-09-23 09:30:00,54.98,55.01,54.75,54.78,336800.0,37.36,37.3803,37.2037,37.2241,336800.0
2013-09-23 10:00:00,54.77,54.77,54.66,54.68,463600.0,37.2173,37.2173,37.1425,37.1561,463600.0
2013-09-23 10:30:00,54.66,54.76,54.57,54.59,256800.0,37.1425,37.2105,37.0814,37.0949,256800.0
2013-09-23 11:00:00,54.59,54.72,54.59,54.68,534100.0,37.0949,37.1833,37.0949,37.1561,534100.0
2013-09-23 11:30:00,54.69,54.76,54.69,54.72,464700.0,37.1629,37.2105,37.1629,37.1833,464700.0
2013-09-23 12:00:00,54.72,54.83,54.72,54.82,369100.0,37.1833,37.258,37.1833,37.2512,369100.0
2013-09-23 12:30:00,54.82,54.88,54.8,54.85,345500.0,37.2512,37.292,37.2376,37.2716,345500.0
2013-09-23 13:00:00,54.85,54.85,54.76,54.83,162800.0,37.2716,37.2716,37.2105,37.258,162800.0
2013-09-23 13:30:00,54.83,54.85,54.78,54.82,326400.0,37.258,37.2716,37.2241,37.2512,326400.0
2013-09-23 14:00:00,54.84,54.88,54.8,54.81,170400.0,37.2648,37.292,37.2376,37.2444,170400.0
2013-09-23 14:30:00,54.82,54.86,54.78,54.85,212900.0,37.2512,37.2784,37.2241,37.2716,212900.0
2013-09-23 15:00:00,54.85,54.85,54.79,54.79,334700.0,37.2716,37.2716,37.2308,37.2308,334700.0
2013-09-23 15:30:00,54.79,54.85,54.77,54.79,355500.0,37.2308,37.2716,37.2173,37.2308,355500.0
2013-09-24 09:30:00,54.76,54.84,54.75,54.77,211600.0,37.2105,37.2648,37.2037,37.2173,211600.0
2013-09-24 10:00:00,54.78,54.78,54.59,54.71,197900.0,37.2241,37.2241,37.0949,37.1765,197900.0
2013-09-24 10:30:00,54.7,54.83,54.67,54.8,128900.0,37.1697,37.258,37.1493,37.2376,128900.0
2013-09-24 11:00:00,54.8,54.86,54.77,54.78,154000.0,37.2376,37.2784,37.2173,37.2241,154000.0
2013-09-24 11:30:00,54.79,54.87,54.78,54.87,265500.0,37.2308,37.2852,37.2241,37.2852,265500.0
2013-09-24 12:00:00,54.87,54.9,54.85,54.9,297200.0,37.2852,37.3056,37.2716,37.3056,297200.0
2013-09-24 12:30:00,54.9,54.95,54.89,54.91,127900.0,37.3056,37.3396,37.2988,37.3124,127900.0
2013-09-24 13:00:00,54.91,54.93,54.91,54.93,112400.0,37.3124,37.326,37.3124,37.326,112400.0
2013-09-24 13:30:00,54.93,54.96,54.92,54.94,194900.0,37.326,37.3464,37.3192,37.3328,194900.0
2013-09-24 14:00:00,54.94,54.95,54.86,54.86,200500.0,37.3328,37.3396,37.2784,37.2784,200500.0
2013-09-24 14:30:00,54.86,54.86,54.8,54.8,227200.0,37.2784,37.2784,37.2376,37.2376,227200.0
2013-09-24 15:00:00,54.8,54.87,54.77,54.77,805900.0,37.2376,37.2852,37.2173,37.2173,805900.0
2013-09-24 15:30:00,54.78,54.78,54.7,54.72,1107000.0,37.2241,37.2241,37.1697,37.1833,1107000.0
2013-09-25 09:30:00,54.7,54.78,54.64,54.75,192000.0,37.1697,37.2241,37.1289,37.2037,192000.0
2013-09-25 10:00:00,54.75,54.79,54.66,54.76,1100900.0,37.2037,37.2308,37.1425,37.2105,1100900.0
2013-09-25 10:30:00,54.76,54.86,54.75,54.79,1042300.0,37.2105,37.2784,37.2037,37.2308,1042300.0
2013-09-25 11:00:00,54.79,54.93,54.78,54.9,550500.0,37.2308,37.326,37.2241,37.3056,550500.0
2013-09-25 11:30:00,54.91,54.96,54.91,54.95,104500.0,37.3124,37.3464,37.3124,37.3396,104500.0
2013-09-25 12:00:00,54.96,54.96,54.85,54.88,95500.0,37.3464,37.3464,37.2716,37.292,95500.0
2013-09-25 12:30:00,54.89,54.9,54.85,54.89,71300.0,37.2988,37.3056,37.2716,37.2988,71300.0
2013-09-25 13:00:00,54.9,54.93,54.88,54.88,101400.0,37.3056,37.326,37.292,37.292,101400.0
2013-09-25 13:30:00,54.88,54.88,54.75,54.82,147300.0,37.292,37.292,37.2037,37.2512,147300.0
2013-09-25 14:00:00,54.82,54.85,54.78,54.82,114900.0,37.2512,37.2716,37.2241,37.2512,114900.0
2013-09-25 14:30:00,54.82,54.85,54.78,54.82,123800.0,37.2512,37.2716,37.2241,37.2512,123800.0
2013-09-25 15:00:00,54.82,54.9,54.82,54.85,132400.0,37.2512,37.3056,37.2512,37.2716,132400.0
2013-09-25 15:30:00,54.85,54.88,54.81,54.83,237600.0,37.2716,37.292,37.2444,37.258,237600.0
2013-09-26 09:30:00,54.71,54.91,54.71,54.9,162500.0,37.1765,37.3124,37.1765,37.3056,162500.0
2013-09-26 10:00:00,54.91,54.97,54.75,54.8,112700.0,37.3124,37.3532,37.2037,37.2376,112700.0
2013-09-26 10:30:00,54.8,54.81,54.67,54.7,128700.0,37.2376,37.2444,37.1493,37.1697,128700.0
2013-09-26 11:00:00,54.69,54.74,54.65,54.71,104600.0,37.1629,37.1969,37.1357,37.1765,104600.0
2013-09-26 11:30:00,54.73,54.8,54.72,54.78,84000.0,37.1901,37.2376,37.1833,37.2241,84000.0
2013-09-26 12:00:00,54.77,54.79,54.73,54.78,54900.0,37.2173,37.2308,37.1901,37.2241,54900.0
2013-09-26 12:30:00,54.79,54.81,54.76,54.76,55500.0,37.2308,37.2444,37.2105,37.2105,55500.0
2013-09-26 13:00:00,54.76,54.83,54.76,54.8,46400.0,37.2105,37.258,37.2105,37.2376,46400.0
2013-09-26 13:30:00,54.81,54.82,54.74,54.76,102100.0,37.2444,37.2512,37.1969,37.2105,102100.0
2013-09-26 14:00:00,54.75,54.79,54.72,54.77,149200.0,37.2037,37.2308,37.1833,37.2173,149200.0
2013-09-26 14:30:00,54.78,54.78,54.71,54.77,78000.0,37.2241,37.2241,37.1765,37.2173,78000.0
2013-09-26 15:00:00,54.76,54.8,54.74,54.79,104300.0,37.2105,37.2376,37.1969,37.2308,104300.0
2013-09-26 15:30:00,54.79,54.86,54.78,54.86,98700.0,37.2308,37.2784,37.2241,37.2784,98700.0
2013-09-27 09:30:00,54.77,54.8,54.67,54.71,268700.0,37.2173,37.2376,37.1493,37.1765,268700.0
2013-09-27 10:00:00,54.72,54.75,54.68,54.74,185500.0,37.1833,37.2037,37.1561,37.1969,185500.0
2013-09-27 10:30:00,54.74,54.88,54.73,54.85,153700.0,37.1969,37.292,37.1901,37.2716,153700.0
2013-09-27 11:00:00,54.85,54.86,54.79,54.82,132200.0,37.2716,37.2784,37.2308,37.2512,132200.0
2013-09-27 11:30:00,54.82,54.93,54.81,54.89,147400.0,37.2512,37.326,37.2444,37.2988,147400.0
2013-09-27 12:00:00,54.88,54.9,54.83,54.88,95100.0,37.292,37.3056,37.258,37.292,95100.0
2013-09-27 12:30:00,54.87,54.89,54.8,54.82,108000.0,37.2852,37.2988,37.2376,37.2512,108000.0
2013-09-27 13:00:00,54.82,54.85,54.79,54.8,99900.0,37.2512,37.2716,37.2308,37.2376,99900.0
2013-09-27 13:30:00,54.79,54.84,54.78,54.81,219400.0,37.2308,37.2648,37.2241,37.2444,219400.0
2013-09-27 14:00:00,54.82,54.83,54.76,54.8,248400.0,37.2512,37.258,37.2105,37.2376,248400.0
2013-09-27 14:30:00,54.8,54.81,54.78,54.78,222600.0,37.2376,37.2444,37.2241,37.2241,222600.0
2013-09-27 15:00:00,54.78,54.82,54.77,54.8,151500.0,37.2241,37.2512,37.2173,37.2376,151500.0
2013-09-27 15:30:00,54.81,54.86,54.8,54.83,233600.0,37.2444,37.2784,37.2376,37.258,233600.0
2013-09-30 09:30:00,54.3,54.41,54.26,54.34,405800.0,36.8979,36.9726,36.8707,36.9251,405800.0
2013-09-30 10:00:00,54.35,54.49,54.32,54.41,251400.0,36.9319,37.027,36.9115,36.9726,251400.0
2013-09-30 10:30:00,54.41,54.5,54.39,54.43,290700.0,36.9726,37.0338,36.959,36.9862,290700.0
2013-09-30 11:00:00,54.42,54.5,54.34,54.44,253500.0,36.9794,37.0338,36.9251,36.993,253500.0
2013-09-30 11:30:00,54.44,54.58,54.44,54.57,202800.0,36.993,37.0881,36.993,37.0814,202800.0
2013-09-30 12:00:00,54.56,54.57,54.48,54.48,339500.0,37.0746,37.0814,37.0202,37.0202,339500.0
2013-09-30 12:30:00,54.48,54.51,54.47,54.48,113600.0,37.0202,37.0406,37.0134,37.0202,113600.0
2013-09-30 13:00:00,54.49,54.58,54.48,54.52,269000.0,37.027,37.0881,37.0202,37.0474,269000.0
2013-09-30 13:30:00,54.53,54.6,54.47,54.5,370900.0,37.0542,37.1017,37.0134,37.0338,370900.0
2013-09-30 14:00:00,54.5,54.55,54.49,54.53,165800.0,37.0338,37.0678,37.027,37.0542,165800.0
2013-09-30 14:30:00,54.52,54.6,54.5,54.52,132100.0,37.0474,37.1017,37.0338,37.0474,132100.0
2013-09-30 15:00:00,54.51,54.51,54.41,54.47,139200.0,37.0406,37.0406,36.9726,37.0134,139200.0
2013-09-30 15:30:00,54.47,54.51,54.42,54.49,812000.0,37.0134,37.0406,36.9794,37.027,812000.0
2013-10-01 09:30:00,54.68,54.73,54.56,54.56,442300.0,37.1561,37.1901,37.0746,37.0746,442300.0
2013-10-01 10:00:00,54.55,54.7,54.52,54.65,543100.0,37.0678,37.1697,37.0474,37.1357,543100.0
2013-10-01 10:30:00,54.66,54.85,54.66,54.82,322300.0,37.1425,37.2716,37.1425,37.2512,322300.0
2013-10-01 11:00:00,54.82,54.9,54.79,54.81,829400.0,37.2512,37.3056,37.2308,37.2444,829400.0
2013-10-01 11:30:00,54.81,54.97,54.81,54.93,218500.0,37.2444,37.3532,37.2444,37.326,218500.0
2013-10-01 12:00:00,54.92,54.92,54.82,54.86,239000.0,37.3192,37.3192,37.2512,37.2784,239000.0
2013-10-01 12:30:00,54.87,54.87,54.82,54.84,134200.0,37.2852,37.2852,37.2512,37.2648,134200.0
2013-10-01 13:00:00,54.84,54.9,54.83,54.87,121700.0,37.2648,37.3056,37.258,37.2852,121700.0
2013-10-01 13:30:00,54.86,54.89,54.84,54.86,164400.0,37.2784,37.2988,37.2648,37.2784,164400.0
2013-10-01 14:00:00,54.86,54.86,54.79,54.82,160100.0,37.2784,37.2784,37.2308,37.2512,160100.0
2013-10-01 14:30:00,54.82,54.84,54.77,54.81,255100.0,37.2512,37.2648,37.2173,37.2444,255100.0
2013-10-01 15:00:00,54.81,54.82,54.78,54.81,335500.0,37.2444,37.2512,37.2241,37.2444,335500.0
2013-10-01 15:30:00,54.8,54.87,54.8,54.86,670900.0,37.2376,37.2852,37.2376,37.2784,670900.0
2013-10-02 09:30:00,54.78,54.83,54.68,54.68,506200.0,37.2241,37.258,37.1561,37.1561,506200.0
2013-10-02 10:00:00,54.68,54.71,54.5,54.56,581400.0,37.1561,37.1765,37.0338,37.0746,581400.0
2013-10-02 10:30:00,54.55,54.72,54.51,54.69,407500.0,37.0678,37.1833,37.0406,37.1629,407500.0
2013-10-02 11:00:00,54.7,54.79,54.65,54.78,412100.0,37.1697,37.2308,37.1357,37.2241,412100.0
2013-10-02 11:30:00,54.77,54.8,54.67,54.77,188900.0,37.2173,37.2376,37.1493,37.2173,188900.0
2013-10-02 12:00:00,54.76,54.79,54.75,54.76,145800.0,37.2105,37.2308,37.2037,37.2105,145800.0
2013-10-02 12:30:00,54.75,54.82,54.75,54.81,178200.0,37.2037,37.2512,37.2037,37.2444,178200.0
2013-10-02 13:00:00,54.81,54.82,54.78,54.82,235000.0,37.2444,37.2512,37.2241,37.2512,235000.0
2013-10-02 13:30:00,54.82,54.84,54.79,54.79,391800.0,37.2512,37.2648,37.2308,37.2308,391800.0
2013-10-02 14:00:00,54.79,54.8,54.76,54.79,219500.0,37.2308,37.2376,37.2105,37.2308,219500.0
2013-10-02 14:30:00,54.79,54.8,54.75,54.77,258700.0,37.2308,37.2376,37.2037,37.2173,258700.0
2013-10-02 15:00:00,54.77,54.8,54.76,54.8,268700.0,37.2173,37.2376,37.2105,37.2376,268700.0
2013-10-02 15:30:00,54.8,54.91,54.8,54.89,731200.0,37.2376,37.3124,37.2376,37.2988,731200.0
2013-10-03 09:30:00,54.81,54.83,54.7,54.78,314500.0,37.2444,37.258,37.1697,37.2241,314500.0
2013-10-03 10:00:00,54.79,54.82,54.62,54.69,187700.0,37.2308,37.2512,37.1153,37.1629,187700.0
2013-10-03 10:30:00,54.69,54.74,54.61,54.7,402700.0,37.1629,37.1969,37.1085,37.1697,402700.0
2013-10-03 11:00:00,54.7,54.75,54.64,54.64,242400.0,37.1697,37.2037,37.1289,37.1289,242400.0
2013-10-03 11:30:00,54.63,54.69,54.53,54.54,270000.0,37.1221,37.1629,37.0542,37.061,270000.0
2013-10-03 12:00:00,54.54,54.6,54.5,54.54,151400.0,37.061,37.1017,37.0338,37.061,151400.0
2013-10-03 12:30:00,54.55,54.64,54.53,54.64,186500.0,37.0678,37.1289,37.0542,37.1289,186500.0
2013-10-03 13:00:00,54.63,54.72,54.6,54.72,287800.0,37.1221,37.1833,37.1017,37.1833,287800.0
2013-10-03 13:30:00,54.72,54.74,54.67,54.71,90600.0,37.1833,37.1969,37.1493,37.1765,90600.0
2013-10-03 14:00:00,54.7,54.71,54.58,54.68,228300.0,37.1697,37.1765,37.0881,37.1561,228300.0
2013-10-03 14:30:00,54.68,54.7,54.62,54.64,147900.0,37.1561,37.1697,37.1153,37.1289,147900.0
2013-10-03 15:00:00,54.63,54.66,54.61,54.66,183800.0,37.1221,37.1425,37.1085,37.1425,183800.0
2013-10-03 15:30:00,54.66,54.67,54.56,54.59,253100.0,37.1425,37.1493,37.0746,37.0949,253100.0
2013-10-04 09:30:00,54.5,54.61,54.48,54.6,224400.0,37.0338,37.1085,37.0202,37.1017,224400.0
2013-10-04 10:00:00,54.6,54.72,54.59,54.69,110400.0,37.1017,37.1833,37.0949,37.1629,110400.0
2013-10-04 10:30:00,54.69,54.73,54.66,54.68,164600.0,37.1629,37.1901,37.1425,37.1561,164600.0
2013-10-04 11:00:00,54.67,54.68,54.62,54.62,104500.0,37.1493,37.1561,37.1153,37.1153,104500.0
2013-10-04 11:30:00,54.62,54.67,54.61,54.65,415600.0,37.1153,37.1493,37.1085,37.1357,415600.0
2013-10-04 12:00:00,54.65,54.65,54.55,54.63,283900.0,37.1357,37.1357,37.0678,37.1221,283900.0
2013-10-04 12:30:00,54.63,54.63,54.56,54.6,270500.0,37.1221,37.1221,37.0746,37.1017,270500.0
2013-10-04 13:00:00,54.6,54.62,54.56,54.57,226800.0,37.1017,37.1153,37.0746,37.0814,226800.0
2013-10-04 13:30:00,54.57,54.61,54.55,54.57,207200.0,37.0814,37.1085,37.0678,37.0814,207200.0
2013-10-04 14:00:00,54.57,54.62,54.56,54.61,352200.0,37.0814,37.1153,37.0746,37.1085,352200.0
2013-10-04 14:30:00,54.61,54.65,54.58,54.61,385500.0,37.1085,37.1357,37.0881,37.1085,385500.0
2013-10-04 15:00:00,54.62,54.64,54.57,54.58,375500.0,37.1153,37.1289,37.0814,37.0881,375500.0
2013-10-04 15:30:00,54.57,54.59,54.53,54.55,835300.0,37.0814,37.0949,37.0542,37.0678,835300.0
2013-10-07 09:30:00,54.14,54.3,54.08,54.26,350100.0,36.7892,36.8979,36.7484,36.8707,350100.0
2013-10-07 10:00:00,54.27,54.34,54.23,54.32,160200.0,36.8775,36.9251,36.8503,36.9115,160200.0
2013-10-07 10:30:00,54.32,54.41,54.3,54.4,135300.0,36.9115,36.9726,36.8979,36.9658,135300.0
2013-10-07 11:00:00,54.4,54.42,54.34,54.39,112100.0,36.9658,36.9794,36.9251,36.959,112100.0
2013-10-07 11:30:00,54.39,54.47,54.39,54.44,151000.0,36.959,37.0134,36.959,36.993,151000.0
2013-10-07 12:00:00,54.44,54.46,54.4,54.4,176700.0,36.993,37.0066,36.9658,36.9658,176700.0
2013-10-07 12:30:00,54.41,54.42,54.36,54.38,146800.0,36.9726,36.9794,36.9387,36.9522,146800.0
2013-10-07 13:00:00,54.38,54.45,54.38,54.42,131300.0,36.9522,36.9998,36.9522,36.9794,131300.0
2013-10-07 13:30:00,54.43,54.47,54.42,54.47,218300.0,36.9862,37.0134,36.9794,37.0134,218300.0
2013-10-07 14:00:00,54.47,54.5,54.43,54.45,345400.0,37.0134,37.0338,36.9862,36.9998,345400.0
2013-10-07 14:30:00,54.45,54.46,54.41,54.46,271200.0,36.9998,37.0066,36.9726,37.0066,271200.0
2013-10-07 15:00:00,54.46,54.46,54.39,54.41,378200.0,37.0066,37.0066,36.959,36.9726,378200.0
2013-10-07 15:30:00,54.4,54.42,54.26,54.28,384500.0,36.9658,36.9794,36.8707,36.8843,384500.0
2013-10-08 09:30:00,54.26,54.3,54.18,54.27,140000.0,36.8707,36.8979,36.8163,36.8775,140000.0
2013-10-08 10:00:00,54.28,54.29,54.17,54.24,199200.0,36.8843,36.8911,36.8095,36.8571,199200.0
2013-10-08 10:30:00,54.24,54.25,54.16,54.18,145500.0,36.8571,36.8639,36.8028,36.8163,145500.0
2013-10-08 11:00:00,54.18,54.18,54.05,54.1,273800.0,36.8163,36.8163,36.728,36.762,273800.0
2013-10-08 11:30:00,54.09,54.1,53.89,53.93,284300.0,36.7552,36.762,36.6193,36.6465,284300.0
2013-10-08 12:00:00,53.92,53.93,53.85,53.87,231900.0,36.6397,36.6465,36.5921,36.6057,231900.0
2013-10-08 12:30:00,53.86,53.9,53.81,53.89,227900.0,36.5989,36.6261,36.5649,36.6193,227900.0
2013-10-08 13:00:00,53.9,53.92,53.84,53.9,139400.0,36.6261,36.6397,36.5853,36.6261,139400.0
2013-10-08 13:30:00,53.88,53.91,53.83,53.83,153500.0,36.6125,36.6329,36.5785,36.5785,153500.0
2013-10-08 14:00:00,53.84,53.84,53.76,53.82,222800.0,36.5853,36.5853,36.5309,36.5717,222800.0
2013-10-08 14:30:00,53.82,53.84,53.75,53.79,223300.0,36.5717,36.5853,36.5241,36.5513,223300.0
2013-10-08 15:00:00,53.79,53.87,53.76,53.84,181600.0,36.5513,36.6057,36.5309,36.5853,181600.0
2013-10-08 15:30:00,53.84,53.86,53.7,53.73,263500.0,36.5853,36.5989,36.4902,36.5106,263500.0
2013-10-09 09:30:00,53.61,53.64,53.5,53.59,587000.0,36.429,36.4494,36.3543,36.4154,587000.0
2013-10-09 10:00:00,53.59,53.67,53.48,53.63,386100.0,36.4154,36.4698,36.3407,36.4426,386100.0
2013-10-09 10:30:00,53.63,53.68,53.48,53.49,1248100.0,36.4426,36.4766,36.3407,36.3475,1248100.0
2013-10-09 11:00:00,53.49,53.54,53.31,53.4,721400.0,36.3475,36.3815,36.2252,36.2863,721400.0
2013-10-09 11:30:00,53.41,53.55,53.39,53.54,244700.0,36.2931,36.3882,36.2795,36.3815,244700.0
2013-10-09 12:00:00,53.54,53.55,53.51,53.51,191100.0,36.3815,36.3882,36.3611,36.3611,191100.0
2013-10-09 12:30:00,53.51,53.55,53.5,53.51,208100.0,36.3611,36.3882,36.3543,36.3611,208100.0
2013-10-09 13:00:00,53.5,53.73,53.5,53.69,256200.0,36.3543,36.5106,36.3543,36.4834,256200.0
2013-10-09 13:30:00,53.69,53.72,53.66,53.68,136900.0,36.4834,36.5038,36.463,36.4766,136900.0
2013-10-09 14:00:00,53.68,53.68,53.55,53.67,914800.0,36.4766,36.4766,36.3882,36.4698,914800.0
2013-10-09 14:30:00,53.66,53.7,53.61,53.69,468500.0,36.463,36.4902,36.429,36.4834,468500.0
2013-10-09 15:00:00,53.69,53.69,53.64,53.66,1326300.0,36.4834,36.4834,36.4494,36.463,1326300.0
2013-10-09 15:30:00,53.66,53.69,53.55,53.59,362800.0,36.463,36.4834,36.3882,36.4154,362800.0
2013-10-10 09:30:00,54.21,54.41,54.17,54.41,396900.0,36.8367,36.9726,36.8095,36.9726,396900.0
2013-10-10 10:00:00,54.41,54.42,54.31,54.38,334700.0,36.9726,36.9794,36.9047,36.9522,334700.0
2013-10-10 10:30:00,54.37,54.46,54.33,54.33,189200.0,36.9455,37.0066,36.9183,36.9183,189200.0
2013-10-10 11:00:00,54.33,54.43,54.29,54.43,281300.0,36.9183,36.9862,36.8911,36.9862,281300.0
2013-10-10 11:30:00,54.44,54.53,54.43,54.49,182900.0,36.993,37.0542,36.9862,37.027,182900.0
2013-10-10 12:00:00,54.5,54.57,54.49,54.49,94900.0,37.0338,37.0814,37.027,37.027,94900.0
2013-10-10 12:30:00,54.49,54.54,54.49,54.5,97100.0,37.027,37.061,37.027,37.0338,97100.0
2013-10-10 13:00:00,54.5,54.51,54.46,54.51,528600.0,37.0338,37.0406,37.0066,37.0406,528600.0
2013-10-10 13:30:00,54.51,54.55,54.48,54.55,149900.0,37.0406,37.0678,37.0202,37.0678,149900.0
2013-10-10 14:00:00,54.55,54.56,54.51,54.54,186100.0,37.0678,37.0746,37.0406,37.061,186100.0
2013-10-10 14:30:00,54.54,54.58,54.52,54.57,177400.0,37.061,37.0881,37.0474,37.0814,177400.0
2013-10-10 15:00:00,54.56,54.75,54.55,54.71,335500.0,37.0746,37.2037,37.0678,37.1765,335500.0
2013-10-10 15:30:00,54.72,54.73,54.67,54.68,468800.0,37.1833,37.1901,37.1493,37.1561,468800.0
2013-10-11 09:30:00,54.74,54.8,54.7,54.78,293100.0,37.1969,37.2376,37.1697,37.2241,293100.0
2013-10-11 10:00:00,54.78,54.81,54.71,54.74,131100.0,37.2241,37.2444,37.1765,37.1969,131100.0
2013-10-11 10:30:00,54.75,54.79,54.7,54.77,98700.0,37.2037,37.2308,37.1697,37.2173,98700.0
2013-10-11 11:00:00,54.77,54.81,54.73,54.79,207100.0,37.2173,37.2444,37.1901,37.2308,207100.0
2013-10-11 11:30:00,54.79,54.89,54.79,54.87,319700.0,37.2308,37.2988,37.2308,37.2852,319700.0
2013-10-11 12:00:00,54.88,54.9,54.81,54.81,227300.0,37.292,37.3056,37.2444,37.2444,227300.0
2013-10-11 12:30:00,54.82,54.87,54.8,54.87,239100.0,37.2512,37.2852,37.2376,37.2852,239100.0
2013-10-11 13:00:00,54.87,54.9,54.84,54.87,199200.0,37.2852,37.3056,37.2648,37.2852,199200.0
2013-10-11 13:30:00,54.87,54.91,54.86,54.91,131100.0,37.2852,37.3124,37.2784,37.3124,131100.0
2013-10-11 14:00:00,54.9,54.93,54.9,54.92,174600.0,37.3056,37.326,37.3056,37.3192,174600.0
2013-10-11 14:30:00,54.91,54.95,54.89,54.94,128500.0,37.3124,37.3396,37.2988,37.3328,128500.0
2013-10-11 15:00:00,54.95,54.95,54.9,54.95,212000.0,37.3396,37.3396,37.3056,37.3396,212000.0
2013-10-11 15:30:00,54.95,54.99,54.92,54.98,426700.0,37.3396,37.3668,37.3192,37.36,426700.0
2013-10-14 09:30:00,54.81,54.9,54.79,54.88,563400.0,37.2444,37.3056,37.2308,37.292,563400.0
2013-10-14 10:00:00,54.89,54.94,54.86,54.93,163600.0,37.2988,37.3328,37.2784,37.326,163600.0
2013-10-14 10:30:00,54.93,54.94,54.9,54.93,127100.0,37.326,37.3328,37.3056,37.326,127100.0
2013-10-14 11:00:00,54.93,54.95,54.89,54.94,183600.0,37.326,37.3396,37.2988,37.3328,183600.0
2013-10-14 11:30:00,54.94,55.05,54.92,55.05,291600.0,37.3328,37.4075,37.3192,37.4075,291600.0
2013-10-14 12:00:00,55.04,55.06,54.99,55.01,427100.0,37.4007,37.4143,37.3668,37.3803,427100.0
2013-10-14 12:30:00,55.0,55.07,55.0,55.05,80500.0,37.3735,37.4211,37.3735,37.4075,80500.0
2013-10-14 13:00:00,55.05,55.12,55.04,55.1,94600.0,37.4075,37.4551,37.4007,37.4415,94600.0
2013-10-14 13:30:00,55.1,55.13,55.06,55.09,103500.0,37.4415,37.4619,37.4143,37.4347,103500.0
2013-10-14 14:00:00,55.09,55.2,55.08,55.16,139700.0,37.4347,37.5095,37.4279,37.4823,139700.0
2013-10-14 14:30:00,55.16,55.18,55.1,55.12,234500.0,37.4823,37.4959,37.4415,37.4551,234500.0
2013-10-14 15:00:00,55.12,55.17,55.08,55.13,438700.0,37.4551,37.4891,37.4279,37.4619,438700.0
2013-10-14 15:30:00,55.13,55.15,55.05,55.14,740300.0,37.4619,37.4755,37.4075,37.4687,740300.0
2013-10-15 09:30:00,55.04,55.08,55.0,55.05,304600.0,37.4007,37.4279,37.3735,37.4075,304600.0
2013-10-15 10:00:00,55.05,55.11,55.01,55.07,326100.0,37.4075,37.4483,37.3803,37.4211,326100.0
2013-10-15 10:30:00,55.06,55.09,55.02,55.04,215900.0,37.4143,37.4347,37.3871,37.4007,215900.0
2013-10-15 11:00:00,55.03,55.09,55.0,55.03,307800.0,37.3939,37.4347,37.3735,37.3939,307800.0
2013-10-15 11:30:00,55.03,55.09,55.0,55.06,110700.0,37.3939,37.4347,37.3735,37.4143,110700.0
2013-10-15 12:00:00,55.05,55.09,55.02,55.04,79500.0,37.4075,37.4347,37.3871,37.4007,79500.0
2013-10-15 12:30:00,55.04,55.07,55.03,55.04,67000.0,37.4007,37.4211,37.3939,37.4007,67000.0
2013-10-15 13:00:00,55.05,55.06,55.01,55.01,100000.0,37.4075,37.4143,37.3803,37.3803,100000.0
2013-10-15 13:30:00,55.0,55.05,55.0,55.05,96500.0,37.3735,37.4075,37.3735,37.4075,96500.0
2013-10-15 14:00:00,55.05,55.09,55.03,55.05,219200.0,37.4075,37.4347,37.3939,37.4075,219200.0
2013-10-15 14:30:00,55.05,55.06,54.97,55.04,296800.0,37.4075,37.4143,37.3532,37.4007,296800.0
2013-10-15 15:00:00,55.04,55.1,55.0,55.05,311800.0,37.4007,37.4415,37.3735,37.4075,311800.0
2013-10-15 15:30:00,55.05,55.06,54.94,54.95,1091700.0,37.4075,37.4143,37.3328,37.3396,1091700.0
2013-10-16 09:30:00,55.18,55.34,55.12,55.32,442500.0,37.4959,37.6046,37.4551,37.591,442500.0
2013-10-16 10:00:00,55.32,55.34,55.21,55.28,625400.0,37.591,37.6046,37.5162,37.5638,625400.0
2013-10-16 10:30:00,55.28,55.29,55.19,55.22,421400.0,37.5638,37.5706,37.5027,37.523,421400.0
2013-10-16 11:00:00,55.22,55.22,55.12,55.14,190000.0,37.523,37.523,37.4551,37.4687,190000.0
2013-10-16 11:30:00,55.14,55.23,55.14,55.18,138300.0,37.4687,37.5298,37.4687,37.4959,138300.0
2013-10-16 12:00:00,55.17,55.23,55.17,55.18,180500.0,37.4891,37.5298,37.4891,37.4959,180500.0
2013-10-16 12:30:00,55.18,55.28,55.15,55.23,255500.0,37.4959,37.5638,37.4755,37.5298,255500.0
2013-10-16 13:00:00,55.23,55.33,55.23,55.33,142100.0,37.5298,37.5978,37.5298,37.5978,142100.0
2013-10-16 13:30:00,55.33,55.38,55.3,55.36,403800.0,37.5978,37.6318,37.5774,37.6182,403800.0
2013-10-16 14:00:00,55.36,55.36,55.25,55.26,307700.0,37.6182,37.6182,37.5434,37.5502,307700.0
2013-10-16 14:30:00,55.25,55.3,55.25,55.25,145900.0,37.5434,37.5774,37.5434,37.5434,145900.0
2013-10-16 15:00:00,55.26,55.31,55.24,55.28,198300.0,37.5502,37.5842,37.5366,37.5638,198300.0
2013-10-16 15:30:00,55.29,55.34,55.26,55.3,525000.0,37.5706,37.6046,37.5502,37.5774,525000.0
2013-10-17 09:30:00,55.77,55.87,55.72,55.86,367800.0,37.8968,37.9647,37.8628,37.9579,367800.0
2013-10-17 10:00:00,55.86,55.96,55.81,55.89,340600.0,37.9579,38.0259,37.924,37.9783,340600.0
2013-10-17 10:30:00,55.89,55.92,55.84,55.85,150500.0,37.9783,37.9987,37.9443,37.9511,150500.0
2013-10-17 11:00:00,55.85,56.0,55.85,55.98,186600.0,37.9511,38.0531,37.9511,38.0395,186600.0
2013-10-17 11:30:00,55.99,56.01,55.97,56.0,270500.0,38.0463,38.0599,38.0327,38.0531,270500.0
2013-10-17 12:00:00,56.0,56.03,55.96,55.99,603300.0,38.0531,38.0735,38.0259,38.0463,603300.0
2013-10-17 12:30:00,55.99,56.08,55.98,56.06,148800.0,38.0463,38.1074,38.0395,38.0938,148800.0
2013-10-17 13:00:00,56.06,56.07,56.01,56.02,180100.0,38.0938,38.1006,38.0599,38.0667,180100.0
2013-10-17 13:30:00,56.01,56.05,56.0,56.02,293100.0,38.0599,38.087,38.0531,38.0667,293100.0
2013-10-17 14:00:00,56.01,56.03,55.98,56.02,216700.0,38.0599,38.0735,38.0395,38.0667,216700.0
2013-10-17 14:30:00,56.02,56.13,56.02,56.13,288500.0,38.0667,38.1414,38.0667,38.1414,288500.0
2013-10-17 15:00:00,56.12,56.18,56.11,56.18,359100.0,38.1346,38.1754,38.1278,38.1754,359100.0
2013-10-17 15:30:00,56.18,56.26,56.17,56.21,2008400.0,38.1754,38.2297,38.1686,38.1958,2008400.0
2013-10-18 09:30:00,56.4,56.44,56.29,56.43,368300.0,38.3249,38.3521,38.2501,38.3453,368300.0
2013-10-18 10:00:00,56.44,56.48,56.38,56.41,303600.0,38.3521,38.3792,38.3113,38.3317,303600.0
2013-10-18 10:30:00,56.42,56.49,56.36,56.46,269600.0,38.3385,38.386,38.2977,38.3656,269600.0
2013-10-18 11:00:00,56.46,56.51,56.44,56.5,238400.0,38.3656,38.3996,38.3521,38.3928,238400.0
2013-10-18 11:30:00,56.51,56.57,56.48,56.49,266200.0,38.3996,38.4404,38.3792,38.386,266200.0
2013-10-18 12:00:00,56.49,56.5,56.47,56.48,189100.0,38.386,38.3928,38.3724,38.3792,189100.0
2013-10-18 12:30:00,56.48,56.53,56.48,56.52,175100.0,38.3792,38.4132,38.3792,38.4064,175100.0
2013-10-18 13:00:00,56.52,56.55,56.51,56.54,195000.0,38.4064,38.4268,38.3996,38.42,195000.0
2013-10-18 13:30:00,56.54,56.54,56.51,56.54,310600.0,38.42,38.42,38.3996,38.42,310600.0
2013-10-18 14:00:00,56.54,56.54,56.5,56.52,246200.0,38.42,38.42,38.3928,38.4064,246200.0
2013-10-18 14:30:00,56.52,56.59,56.51,56.55,179600.0,38.4064,38.454,38.3996,38.4268,179600.0
2013-10-18 15:00:00,56.55,56.58,56.53,56.58,332800.0,38.4268,38.4472,38.4132,38.4472,332800.0
2013-10-18 15:30:00,56.58,56.59,56.55,56.58,966000.0,38.4472,38.454,38.4268,38.4472,966000.0
2013-10-21 09:30:00,56.52,56.61,56.49,56.61,270800.0,38.4064,38.4676,38.386,38.4676,270800.0
2013-10-21 10:00:00,56.61,56.64,56.56,56.61,178300.0,38.4676,38.488,38.4336,38.4676,178300.0
2013-10-21 10:30:00,56.6,56.62,56.55,56.58,106700.0,38.4608,38.4744,38.4268,38.4472,106700.0
2013-10-21 11:00:00,56.59,56.66,56.58,56.66,88700.0,38.454,38.5015,38.4472,38.5015,88700.0
2013-10-21 11:30:00,56.65,56.67,56.6,56.63,116200.0,38.4948,38.5083,38.4608,38.4812,116200.0
2013-10-21 12:00:00,56.63,56.64,56.6,56.63,77100.0,38.4812,38.488,38.4608,38.4812,77100.0
2013-10-21 12:30:00,56.64,56.67,56.62,56.67,149600.0,38.488,38.5083,38.4744,38.5083,149600.0
2013-10-21 13:00:00,56.67,56.7,56.65,56.68,89700.0,38.5083,38.5287,38.4948,38.5151,89700.0
2013-10-21 13:30:00,56.69,56.7,56.65,56.68,125100.0,38.5219,38.5287,38.4948,38.5151,125100.0
2013-10-21 14:00:00,56.68,56.68,56.61,56.62,96800.0,38.5151,38.5151,38.4676,38.4744,96800.0
2013-10-21 14:30:00,56.63,56.65,56.61,56.61,181000.0,38.4812,38.4948,38.4676,38.4676,181000.0
2013-10-21 15:00:00,56.62,56.67,56.6,56.66,134300.0,38.4744,38.5083,38.4608,38.5015,134300.0
2013-10-21 15:30:00,56.66,56.7,56.64,56.69,238200.0,38.5015,38.5287,38.488,38.5219,238200.0
2013-10-22 09:30:00,57.08,57.34,57.03,57.32,324000.0,38.7869,38.9636,38.753,38.95,324000.0
2013-10-22 10:00:00,57.32,57.48,57.32,57.44,432800.0,38.95,39.0588,38.95,39.0316,432800.0
2013-10-22 10:30:00,57.45,57.48,57.27,57.3,337800.0,39.0384,39.0588,38.9161,38.9364,337800.0
2013-10-22 11:00:00,57.31,57.38,57.29,57.31,255100.0,38.9432,38.9908,38.9296,38.9432,255100.0
2013-10-22 11:30:00,57.32,57.4,57.29,57.39,231700.0,38.95,39.0044,38.9296,38.9976,231700.0
2013-10-22 12:00:00,57.39,57.39,57.3,57.3,213800.0,38.9976,38.9976,38.9364,38.9364,213800.0
2013-10-22 12:30:00,57.3,57.31,57.25,57.3,239200.0,38.9364,38.9432,38.9025,38.9364,239200.0
2013-10-22 13:00:00,57.3,57.34,57.29,57.33,158800.0,38.9364,38.9636,38.9296,38.9568,158800.0
2013-10-22 13:30:00,57.32,57.38,57.31,57.36,177000.0,38.95,38.9908,38.9432,38.9772,177000.0
2013-10-22 14:00:00,57.36,57.4,57.34,57.36,412000.0,38.9772,39.0044,38.9636,38.9772,412000.0
2013-10-22 14:30:00,57.35,57.42,57.35,57.39,342600.0,38.9704,39.018,38.9704,38.9976,342600.0
2013-10-22 15:00:00,57.39,57.45,57.39,57.43,289300.0,38.9976,39.0384,38.9976,39.0248,289300.0
2013-10-22 15:30:00,57.44,57.44,57.34,57.35,556600.0,39.0316,39.0316,38.9636,38.9704,556600.0
2013-10-23 09:30:00,57.02,57.08,56.95,56.96,438400.0,38.7462,38.7869,38.6986,38.7054,438400.0
2013-10-23 10:00:00,56.96,57.01,56.91,56.94,154300.0,38.7054,38.7394,38.6714,38.6918,154300.0
2013-10-23 10:30:00,56.94,57.02,56.87,56.97,294100.0,38.6918,38.7462,38.6442,38.7122,294100.0
2013-10-23 11:00:00,56.97,56.98,56.92,56.94,130000.0,38.7122,38.719,38.6782,38.6918,130000.0
2013-10-23 11:30:00,56.95,57.08,56.95,57.07,97000.0,38.6986,38.7869,38.6986,38.7802,97000.0
2013-10-23 12:00:00,57.07,57.08,57.0,57.01,284100.0,38.7802,38.7869,38.7326,38.7394,284100.0
2013-10-23 12:30:00,57.01,57.08,57.0,57.08,141300.0,38.7394,38.7869,38.7326,38.7869,141300.0
2013-10-23 13:00:00,57.08,57.09,57.05,57.07,115500.0,38.7869,38.7937,38.7666,38.7802,115500.0
2013-10-23 13:30:00,57.07,57.07,57.01,57.03,138400.0,38.7802,38.7802,38.7394,38.753,138400.0
2013-10-23 14:00:00,57.03,57.04,57.0,57.02,191500.0,38.753,38.7598,38.7326,38.7462,191500.0
2013-10-23 14:30:00,57.02,57.07,57.0,57.05,191400.0,38.7462,38.7802,38.7326,38.7666,191400.0
2013-10-23 15:00:00,57.06,57.07,57.02,57.03,310800.0,38.7734,38.7802,38.7462,38.753,310800.0
2013-10-23 15:30:00,57.04,57.08,57.02,57.05,308900.0,38.7598,38.7869,38.7462,38.7666,308900.0
2013-10-24 09:30:00,57.35,57.37,57.2,57.29,232700.0,38.9704,38.984,38.8685,38.9296,232700.0
2013-10-24 10:00:00,57.29,57.35,57.24,57.3,115400.0,38.9296,38.9704,38.8957,38.9364,115400.0
2013-10-24 10:30:00,57.3,57.33,57.28,57.31,220000.0,38.9364,38.9568,38.9229,38.9432,220000.0
2013-10-24 11:00:00,57.31,57.37,57.3,57.35,166600.0,38.9432,38.984,38.9364,38.9704,166600.0
2013-10-24 11:30:00,57.35,57.39,57.3,57.38,238300.0,38.9704,38.9976,38.9364,38.9908,238300.0
2013-10-24 12:00:00,57.37,57.4,57.34,57.39,97000.0,38.984,39.0044,38.9636,38.9976,97000.0
2013-10-24 12:30:00,57.37,57.38,57.35,57.38,100900.0,38.984,38.9908,38.9704,38.9908,100900.0
2013-10-24 13:00:00,57.37,57.39,57.33,57.37,142200.0,38.984,38.9976,38.9568,38.984,142200.0
2013-10-24 13:30:00,57.37,57.41,57.36,57.4,140100.0,38.984,39.0112,38.9772,39.0044,140100.0
2013-10-24 14:00:00,57.4,57.45,57.38,57.44,197800.0,39.0044,39.0384,38.9908,39.0316,197800.0
2013-10-24 14:30:00,57.44,57.46,57.42,57.46,190700.0,39.0316,39.0452,39.018,39.0452,190700.0
2013-10-24 15:00:00,57.46,57.46,57.43,57.45,285500.0,39.0452,39.0452,39.0248,39.0384,285500.0
2013-10-24 15:30:00,57.44,57.45,57.41,57.42,588200.0,39.0316,39.0384,39.0112,39.018,588200.0
2013-10-25 09:30:00,57.38,57.38,57.29,57.32,510400.0,38.9908,38.9908,38.9296,38.95,510400.0
2013-10-25 10:00:00,57.33,57.37,57.23,57.24,156800.0,38.9568,38.984,38.8889,38.8957,156800.0
2013-10-25 10:30:00,57.24,57.3,57.23,57.25,261800.0,38.8957,38.9364,38.8889,38.9025,261800.0
2013-10-25 11:00:00,57.25,57.3,57.25,57.27,159600.0,38.9025,38.9364,38.9025,38.9161,159600.0
2013-10-25 11:30:00,57.26,57.33,57.25,57.28,395400.0,38.9093,38.9568,38.9025,38.9229,395400.0
2013-10-25 12:00:00,57.29,57.31,57.27,57.31,365400.0,38.9296,38.9432,38.9161,38.9432,365400.0
2013-10-25 12:30:00,57.31,57.34,57.29,57.32,261700.0,38.9432,38.9636,38.9296,38.95,261700.0
2013-10-25 13:00:00,57.33,57.38,57.32,57.35,302800.0,38.9568,38.9908,38.95,38.9704,302800.0
2013-10-25 13:30:00,57.36,57.36,57.34,57.34,356400.0,38.9772,38.9772,38.9636,38.9636,356400.0
2013-10-25 14:00:00,57.34,57.4,57.33,57.39,282300.0,38.9636,39.0044,38.9568,38.9976,282300.0
2013-10-25 14:30:00,57.39,57.41,57.37,57.41,607900.0,38.9976,39.0112,38.984,39.0112,607900.0
2013-10-25 15:00:00,57.42,57.43,57.39,57.43,377100.0,39.018,39.0248,38.9976,39.0248,377100.0
2013-10-25 15:30:00,57.43,57.45,57.41,57.43,768400.0,39.0248,39.0384,39.0112,39.0248,768400.0
2013-10-28 09:30:00,57.15,57.15,57.08,57.15,367000.0,38.8345,38.8345,38.7869,38.8345,367000.0
2013-10-28 10:00:00,57.15,57.19,57.11,57.11,361300.0,38.8345,38.8617,38.8073,38.8073,361300.0
2013-10-28 10:30:00,57.1,57.13,57.05,57.07,335200.0,38.8005,38.8209,38.7666,38.7802,335200.0
2013-10-28 11:00:00,57.07,57.12,57.04,57.1,163200.0,38.7802,38.8141,38.7598,38.8005,163200.0
2013-10-28 11:30:00,57.1,57.14,57.09,57.12,191700.0,38.8005,38.8277,38.7937,38.8141,191700.0
2013-10-28 12:00:00,57.12,57.2,57.12,57.16,255200.0,38.8141,38.8685,38.8141,38.8413,255200.0
2013-10-28 12:30:00,57.16,57.21,57.16,57.19,520100.0,38.8413,38.8753,38.8413,38.8617,520100.0
2013-10-28 13:00:00,57.19,57.22,57.18,57.21,547000.0,38.8617,38.8821,38.8549,38.8753,547000.0
2013-10-28 13:30:00,57.21,57.22,57.19,57.21,297800.0,38.8753,38.8821,38.8617,38.8753,297800.0
2013-10-28 14:00:00,57.21,57.32,57.21,57.32,141900.0,38.8753,38.95,38.8753,38.95,141900.0
2013-10-28 14:30:00,57.31,57.33,57.3,57.31,302700.0,38.9432,38.9568,38.9364,38.9432,302700.0
2013-10-28 15:00:00,57.31,57.32,57.28,57.29,319000.0,38.9432,38.95,38.9229,38.9296,319000.0
2013-10-28 15:30:00,57.29,57.29,57.17,57.21,899400.0,38.9296,38.9296,38.8481,38.8753,899400.0
2013-10-29 09:30:00,57.32,57.35,57.22,57.24,253400.0,38.95,38.9704,38.8821,38.8957,253400.0
2013-10-29 10:00:00,57.25,57.33,57.17,57.31,299400.0,38.9025,38.9568,38.8481,38.9432,299400.0
2013-10-29 10:30:00,57.3,57.37,57.29,57.3,111300.0,38.9364,38.984,38.9296,38.9364,111300.0
2013-10-29 11:00:00,57.31,57.34,57.3,57.3,155300.0,38.9432,38.9636,38.9364,38.9364,155300.0
2013-10-29 11:30:00,57.3,57.31,57.23,57.24,230900.0,38.9364,38.9432,38.8889,38.8957,230900.0
2013-10-29 12:00:00,57.25,57.26,57.17,57.2,183500.0,38.9025,38.9093,38.8481,38.8685,183500.0
2013-10-29 12:30:00,57.2,57.26,57.2,57.22,182900.0,38.8685,38.9093,38.8685,38.8821,182900.0
2013-10-29 13:00:00,57.21,57.23,57.19,57.21,657800.0,38.8753,38.8889,38.8617,38.8753,657800.0
2013-10-29 13:30:00,57.2,57.24,57.18,57.2,237300.0,38.8685,38.8957,38.8549,38.8685,237300.0
2013-10-29 14:00:00,57.19,57.25,57.19,57.24,285000.0,38.8617,38.9025,38.8617,38.8957,285000.0
2013-10-29 14:30:00,57.24,57.28,57.23,57.27,366400.0,38.8957,38.9229,38.8889,38.9161,366400.0
2013-10-29 15:00:00,57.27,57.27,57.22,57.24,538600.0,38.9161,38.9161,38.8821,38.8957,538600.0
2013-10-29 15:30:00,57.24,57.3,57.22,57.29,869700.0,38.8957,38.9364,38.8821,38.9296,869700.0
2013-10-30 09:30:00,57.38,57.39,57.32,57.37,537300.0,38.9908,38.9976,38.95,38.984,537300.0
2013-10-30 10:00:00,57.37,57.38,57.26,57.29,116500.0,38.984,38.9908,38.9093,38.9296,116500.0
2013-10-30 10:30:00,57.29,57.35,57.27,57.35,245300.0,38.9296,38.9704,38.9161,38.9704,245300.0
2013-10-30 11:00:00,57.35,57.37,57.25,57.26,251600.0,38.9704,38.984,38.9025,38.9093,251600.0
2013-10-30 11:30:00,57.26,57.26,57.18,57.24,147400.0,38.9093,38.9093,38.8549,38.8957,147400.0
2013-10-30 12:00:00,57.24,57.33,57.23,57.3,191700.0,38.8957,38.9568,38.8889,38.9364,191700.0
2013-10-30 12:30:00,57.3,57.33,57.29,57.31,201100.0,38.9364,38.9568,38.9296,38.9432,201100.0
2013-10-30 13:00:00,57.31,57.33,57.27,57.27,487600.0,38.9432,38.9568,38.9161,38.9161,487600.0
2013-10-30 13:30:00,57.27,57.33,57.25,57.3,371200.0,38.9161,38.9568,38.9025,38.9364,371200.0
2013-10-30 14:00:00,57.29,57.35,56.82,56.94,1662500.0,38.9296,38.9704,38.6103,38.6918,1662500.0
2013-10-30 14:30:00,56.94,57.07,56.91,57.05,715400.0,38.6918,38.7802,38.6714,38.7666,715400.0
2013-10-30 15:00:00,57.05,57.13,57.02,57.07,617500.0,38.7666,38.8209,38.7462,38.7802,617500.0
2013-10-30 15:30:00,57.08,57.13,57.04,57.08,1080400.0,38.7869,38.8209,38.7598,38.7869,1080400.0
2013-10-31 09:30:00,56.94,56.98,56.71,56.76,384500.0,38.6918,38.719,38.5355,38.5695,384500.0
2013-10-31 10:00:00,56.76,56.79,56.68,56.7,134700.0,38.5695,38.5899,38.5151,38.5287,134700.0
2013-10-31 10:30:00,56.69,56.78,56.65,56.75,169500.0,38.5219,38.5831,38.4948,38.5627,169500.0
2013-10-31 11:00:00,56.77,56.8,56.73,56.75,402800.0,38.5763,38.5967,38.5491,38.5627,402800.0
2013-10-31 11:30:00,56.76,56.83,56.71,56.75,233800.0,38.5695,38.6171,38.5355,38.5627,233800.0
2013-10-31 12:00:00,56.75,56.86,56.72,56.83,263100.0,38.5627,38.6375,38.5423,38.6171,263100.0
2013-10-31 12:30:00,56.82,56.89,56.8,56.86,288200.0,38.6103,38.6578,38.5967,38.6375,288200.0
2013-10-31 13:00:00,56.87,56.89,56.86,56.89,138100.0,38.6442,38.6578,38.6375,38.6578,138100.0
2013-10-31 13:30:00,56.88,56.95,56.88,56.93,132100.0,38.651,38.6986,38.651,38.685,132100.0
2013-10-31 14:00:00,56.94,57.04,56.93,57.03,306600.0,38.6918,38.7598,38.685,38.753,306600.0
2013-10-31 14:30:00,57.03,57.05,56.91,56.91,214500.0,38.753,38.7666,38.6714,38.6714,214500.0
2013-10-31 15:00:00,56.91,56.95,56.86,56.86,333400.0,38.6714,38.6986,38.6375,38.6375,333400.0
2013-10-31 15:30:00,56.86,56.91,56.78,56.78,1007900.0,38.6375,38.6714,38.5831,38.5831,1007900.0
2013-11-01 09:30:00,56.43,56.51,56.42,56.49,421100.0,38.3453,38.3996,38.3385,38.386,421100.0
2013-11-01 10:00:00,56.49,56.5,56.34,56.36,412900.0,38.386,38.3928,38.2841,38.2977,412900.0
2013-11-01 10:30:00,56.36,56.45,56.33,56.43,243600.0,38.2977,38.3589,38.2773,38.3453,243600.0
2013-11-01 11:00:00,56.43,56.44,56.2,56.21,547900.0,38.3453,38.3521,38.189,38.1958,547900.0
2013-11-01 11:30:00,56.21,56.25,56.17,56.17,454600.0,38.1958,38.2229,38.1686,38.1686,454600.0
2013-11-01 12:00:00,56.18,56.2,56.08,56.12,743100.0,38.1754,38.189,38.1074,38.1346,743100.0
2013-11-01 12:30:00,56.12,56.24,56.1,56.22,288800.0,38.1346,38.2162,38.121,38.2026,288800.0
2013-11-01 13:00:00,56.22,56.23,56.16,56.16,91200.0,38.2026,38.2094,38.1618,38.1618,91200.0
2013-11-01 13:30:00,56.17,56.31,56.16,56.31,126500.0,38.1686,38.2637,38.1618,38.2637,126500.0
2013-11-01 14:00:00,56.31,56.34,56.31,56.33,197000.0,38.2637,38.2841,38.2637,38.2773,197000.0
2013-11-01 14:30:00,56.32,56.34,56.27,56.29,302000.0,38.2705,38.2841,38.2365,38.2501,302000.0
2013-11-01 15:00:00,56.3,56.36,56.28,56.34,386500.0,38.2569,38.2977,38.2433,38.2841,386500.0
2013-11-01 15:30:00,56.35,56.43,56.34,56.42,917700.0,38.2909,38.3453,38.2841,38.3385,917700.0
2013-11-04 09:30:00,56.58,56.61,56.54,56.55,255500.0,38.4472,38.4676,38.42,38.4268,255500.0
2013-11-04 10:00:00,56.55,56.6,56.55,56.58,207500.0,38.4268,38.4608,38.4268,38.4472,207500.0
2013-11-04 10:30:00,56.58,56.6,56.51,56.51,276600.0,38.4472,38.4608,38.3996,38.3996,276600.0
2013-11-04 11:00:00,56.5,56.56,56.47,56.54,616700.0,38.3928,38.4336,38.3724,38.42,616700.0
2013-11-04 11:30:00,56.54,56.59,56.52,56.57,324600.0,38.42,38.454,38.4064,38.4404,324600.0
2013-11-04 12:00:00,56.57,56.57,56.52,56.53,245800.0,38.4404,38.4404,38.4064,38.4132,245800.0
2013-11-04 12:30:00,56.54,56.58,56.54,56.55,400000.0,38.42,38.4472,38.42,38.4268,400000.0
2013-11-04 13:00:00,56.55,56.59,56.54,56.59,256800.0,38.4268,38.454,38.42,38.454,256800.0
2013-11-04 13:30:00,56.59,56.61,56.58,56.61,209500.0,38.454,38.4676,38.4472,38.4676,209500.0
2013-11-04 14:00:00,56.61,56.66,56.6,56.66,287600.0,38.4676,38.5015,38.4608,38.5015,287600.0
2013-11-04 14:30:00,56.66,56.69,56.65,56.69,353200.0,38.5015,38.5219,38.4948,38.5219,353200.0
2013-11-04 15:00:00,56.69,56.71,56.67,56.71,336300.0,38.5219,38.5355,38.5083,38.5355,336300.0
2013-11-04 15:30:00,56.71,56.77,56.69,56.77,851600.0,38.5355,38.5763,38.5219,38.5763,851600.0
2013-11-05 09:30:00,56.14,56.16,56.04,56.05,422300.0,38.1482,38.1618,38.0802,38.087,422300.0
2013-11-05 10:00:00,56.05,56.05,55.91,56.04,548500.0,38.087,38.087,37.9919,38.0802,548500.0
2013-11-05 10:30:00,56.04,56.18,56.01,56.18,476100.0,38.0802,38.1754,38.0599,38.1754,476100.0
2013-11-05 11:00:00,56.18,56.27,56.18,56.21,284800.0,38.1754,38.2365,38.1754,38.1958,284800.0
2013-11-05 11:30:00,56.22,56.3,56.22,56.26,84300.0,38.2026,38.2569,38.2026,38.2297,84300.0
2013-11-05 12:00:00,56.27,56.35,56.25,56.34,79200.0,38.2365,38.2909,38.2229,38.2841,79200.0
2013-11-05 12:30:00,56.35,56.35,56.28,56.29,417800.0,38.2909,38.2909,38.2433,38.2501,417800.0
2013-11-05 13:00:00,56.29,56.3,56.27,56.29,197700.0,38.2501,38.2569,38.2365,38.2501,197700.0
2013-11-05 13:30:00,56.29,56.3,56.23,56.23,106400.0,38.2501,38.2569,38.2094,38.2094,106400.0
2013-11-05 14:00:00,56.24,56.27,56.23,56.26,338800.0,38.2162,38.2365,38.2094,38.2297,338800.0
2013-11-05 14:30:00,56.25,56.29,56.25,56.29,465400.0,38.2229,38.2501,38.2229,38.2501,465400.0
2013-11-05 15:00:00,56.28,56.31,56.24,56.25,546700.0,38.2433,38.2637,38.2162,38.2229,546700.0
2013-11-05 15:30:00,56.25,56.3,56.23,56.24,1274400.0,38.2229,38.2569,38.2094,38.2162,1274400.0
2013-11-06 09:30:00,56.8,56.96,56.73,56.91,409800.0,38.5967,38.7054,38.5491,38.6714,409800.0
2013-11-06 10:00:00,56.91,56.92,56.78,56.78,207100.0,38.6714,38.6782,38.5831,38.5831,207100.0
2013-11-06 10:30:00,56.77,56.82,56.7,56.73,126200.0,38.5763,38.6103,38.5287,38.5491,126200.0
2013-11-06 11:00:00,56.73,56.73,56.65,56.73,167900.0,38.5491,38.5491,38.4948,38.5491,167900.0
2013-11-06 11:30:00,56.73,56.77,56.71,56.75,111600.0,38.5491,38.5763,38.5355,38.5627,111600.0
2013-11-06 12:00:00,56.75,56.76,56.72,56.73,75900.0,38.5627,38.5695,38.5423,38.5491,75900.0
2013-11-06 12:30:00,56.74,56.78,56.73,56.74,172000.0,38.5559,38.5831,38.5491,38.5559,172000.0
2013-11-06 13:00:00,56.74,56.77,56.72,56.75,203400.0,38.5559,38.5763,38.5423,38.5627,203400.0
2013-11-06 13:30:00,56.76,56.76,56.71,56.73,221000.0,38.5695,38.5695,38.5355,38.5491,221000.0
2013-11-06 14:00:00,56.73,56.74,56.69,56.7,432300.0,38.5491,38.5559,38.5219,38.5287,432300.0
2013-11-06 14:30:00,56.7,56.75,56.69,56.74,148700.0,38.5287,38.5627,38.5219,38.5559,148700.0
2013-11-06 15:00:00,56.74,56.77,56.73,56.76,211400.0,38.5559,38.5763,38.5491,38.5695,211400.0
2013-11-06 15:30:00,56.76,56.78,56.72,56.77,835100.0,38.5695,38.5831,38.5423,38.5763,835100.0
2013-11-07 09:30:00,56.55,56.59,56.39,56.39,531900.0,38.4268,38.454,38.3181,38.3181,531900.0
2013-11-07 10:00:00,56.39,56.39,56.12,56.23,481400.0,38.3181,38.3181,38.1346,38.2094,481400.0
2013-11-07 10:30:00,56.23,56.28,56.03,56.25,489900.0,38.2094,38.2433,38.0735,38.2229,489900.0
2013-11-07 11:00:00,56.25,56.29,56.13,56.19,812500.0,38.2229,38.2501,38.1414,38.1822,812500.0
2013-11-07 11:30:00,56.19,56.26,56.14,56.26,200400.0,38.1822,38.2297,38.1482,38.2297,200400.0
2013-11-07 12:00:00,56.26,56.37,56.25,56.35,296800.0,38.2297,38.3045,38.2229,38.2909,296800.0
2013-11-07 12:30:00,56.35,56.38,56.25,56.27,142500.0,38.2909,38.3113,38.2229,38.2365,142500.0
2013-11-07 13:00:00,56.26,56.27,56.2,56.23,284000.0,38.2297,38.2365,38.189,38.2094,284000.0
2013-11-07 13:30:00,56.23,56.26,56.09,56.12,362400.0,38.2094,38.2297,38.1142,38.1346,362400.0
2013-11-07 14:00:00,56.12,56.13,55.97,56.01,676700.0,38.1346,38.1414,38.0327,38.0599,676700.0
2013-11-07 14:30:00,56.01,56.03,55.94,55.99,529300.0,38.0599,38.0735,38.0123,38.0463,529300.0
2013-11-07 15:00:00,56.0,56.02,55.84,55.85,489700.0,38.0531,38.0667,37.9443,37.9511,489700.0
2013-11-07 15:30:00,55.84,55.9,55.82,55.88,874500.0,37.9443,37.9851,37.9308,37.9715,874500.0
2013-11-08 09:30:00,55.69,55.78,55.65,55.71,481300.0,37.8424,37.9036,37.8152,37.856,481300.0
2013-11-08 10:00:00,55.7,55.85,55.66,55.74,189300.0,37.8492,37.9511,37.822,37.8764,189300.0
2013-11-08 10:30:00,55.73,55.94,55.73,55.94,142700.0,37.8696,38.0123,37.8696,38.0123,142700.0
2013-11-08 11:00:00,55.95,55.96,55.84,55.87,197900.0,38.0191,38.0259,37.9443,37.9647,197900.0
2013-11-08 11:30:00,55.87,56.02,55.86,55.98,571700.0,37.9647,38.0667,37.9579,38.0395,571700.0
2013-11-08 12:00:00,55.99,56.05,55.98,56.04,1085400.0,38.0463,38.087,38.0395,38.0802,1085400.0
2013-11-08 12:30:00,56.04,56.05,56.01,56.05,291200.0,38.0802,38.087,38.0599,38.087,291200.0
2013-11-08 13:00:00,56.05,56.06,56.0,56.05,372000.0,38.087,38.0938,38.0531,38.087,372000.0
2013-11-08 13:30:00,56.05,56.09,56.02,56.02,408500.0,38.087,38.1142,38.0667,38.0667,408500.0
2013-11-08 14:00:00,56.02,56.06,56.0,56.06,305000.0,38.0667,38.0938,38.0531,38.0938,305000.0
2013-11-08 14:30:00,56.06,56.06,56.01,56.02,257600.0,38.0938,38.0938,38.0599,38.0667,257600.0
2013-11-08 15:00:00,56.02,56.07,56.0,56.05,337000.0,38.0667,38.1006,38.0531,38.087,337000.0
2013-11-08 15:30:00,56.05,56.18,56.04,56.18,1107700.0,38.087,38.1754,38.0802,38.1754,1107700.0
2013-11-11 09:30:00,56.26,56.34,56.22,56.3,244600.0,38.2297,38.2841,38.2026,38.2569,244600.0
2013-11-11 10:00:00,56.31,56.35,56.28,56.3,86200.0,38.2637,38.2909,38.2433,38.2569,86200.0
2013-11-11 10:30:00,56.3,56.39,56.3,56.39,82100.0,38.2569,38.3181,38.2569,38.3181,82100.0
2013-11-11 11:00:00,56.39,56.39,56.29,56.33,388600.0,38.3181,38.3181,38.2501,38.2773,388600.0
2013-11-11 11:30:00,56.33,56.37,56.32,56.34,133200.0,38.2773,38.3045,38.2705,38.2841,133200.0
2013-11-11 12:00:00,56.33,56.37,56.29,56.35,70500.0,38.2773,38.3045,38.2501,38.2909,70500.0
2013-11-11 12:30:00,56.35,56.36,56.32,56.32,145200.0,38.2909,38.2977,38.2705,38.2705,145200.0
2013-11-11 13:00:00,56.31,56.36,56.31,56.34,67300.0,38.2637,38.2977,38.2637,38.2841,67300.0
2013-11-11 13:30:00,56.34,56.36,56.33,56.35,99100.0,38.2841,38.2977,38.2773,38.2909,99100.0
2013-11-11 14:00:00,56.35,56.37,56.33,56.36,1250700.0,38.2909,38.3045,38.2773,38.2977,1250700.0
2013-11-11 14:30:00,56.36,56.37,56.35,56.36,254600.0,38.2977,38.3045,38.2909,38.2977,254600.0
2013-11-11 15:00:00,56.37,56.39,56.34,56.38,237300.0,38.3045,38.3181,38.2841,38.3113,237300.0
2013-11-11 15:30:00,56.38,56.38,56.34,56.35,290700.0,38.3113,38.3113,38.2841,38.2909,290700.0
2013-11-12 09:30:00,56.12,56.23,56.03,56.22,299600.0,38.1346,38.2094,38.0735,38.2026,299600.0
2013-11-12 10:00:00,56.23,56.24,56.16,56.2,208400.0,38.2094,38.2162,38.1618,38.189,208400.0
2013-11-12 10:30:00,56.2,56.21,56.09,56.09,191300.0,38.189,38.1958,38.1142,38.1142,191300.0
2013-11-12 11:00:00,56.08,56.13,56.06,56.08,393600.0,38.1074,38.1414,38.0938,38.1074,393600.0
2013-11-12 11:30:00,56.08,56.1,55.95,55.97,342700.0,38.1074,38.121,38.0191,38.0327,342700.0
2013-11-12 12:00:00,55.98,55.98,55.9,55.92,379400.0,38.0395,38.0395,37.9851,37.9987,379400.0
2013-11-12 12:30:00,55.93,56.03,55.93,56.0,244800.0,38.0055,38.0735,38.0055,38.0531,244800.0
2013-11-12 13:00:00,56.0,56.03,55.98,55.99,137900.0,38.0531,38.0735,38.0395,38.0463,137900.0
2013-11-12 13:30:00,55.98,55.98,55.91,55.93,470900.0,38.0395,38.0395,37.9919,38.0055,470900.0
2013-11-12 14:00:00,55.93,55.95,55.92,55.93,271700.0,38.0055,38.0191,37.9987,38.0055,271700.0
2013-11-12 14:30:00,55.93,56.01,55.91,56.01,326000.0,38.0055,38.0599,37.9919,38.0599,326000.0
2013-11-12 15:00:00,56.0,56.02,55.98,56.0,230300.0,38.0531,38.0667,38.0395,38.0531,230300.0
2013-11-12 15:30:00,56.0,56.06,55.98,56.05,377600.0,38.0531,38.0938,38.0395,38.087,377600.0
2013-11-13 09:30:00,55.57,55.67,55.53,55.66,386200.0,37.7609,37.8288,37.7337,37.822,386200.0
2013-11-13 10:00:00,55.67,55.72,55.59,55.7,337700.0,37.8288,37.8628,37.7745,37.8492,337700.0
2013-11-13 10:30:00,55.71,55.82,55.71,55.8,176900.0,37.856,37.9308,37.856,37.9172,176900.0
2013-11-13 11:00:00,55.79,55.85,55.71,55.79,123800.0,37.9104,37.9511,37.856,37.9104,123800.0
2013-11-13 11:30:00,55.8,55.9,55.8,55.9,99900.0,37.9172,37.9851,37.9172,37.9851,99900.0
2013-11-13 12:00:00,55.9,56.0,55.87,55.99,72300.0,37.9851,38.0531,37.9647,38.0463,72300.0
2013-11-13 12:30:00,55.99,56.04,55.96,56.02,118500.0,38.0463,38.0802,38.0259,38.0667,118500.0
2013-11-13 13:00:00,56.02,56.05,55.98,56.04,150900.0,38.0667,38.087,38.0395,38.0802,150900.0
2013-11-13 13:30:00,56.04,56.11,56.04,56.11,162800.0,38.0802,38.1278,38.0802,38.1278,162800.0
2013-11-13 14:00:00,56.11,56.15,56.09,56.12,107500.0,38.1278,38.155,38.1142,38.1346,107500.0
2013-11-13 14:30:00,56.12,56.15,56.09,56.1,233900.0,38.1346,38.155,38.1142,38.121,233900.0
2013-11-13 15:00:00,56.09,56.17,56.09,56.16,127600.0,38.1142,38.1686,38.1142,38.1618,127600.0
2013-11-13 15:30:00,56.16,56.25,56.15,56.25,476900.0,38.1618,38.2229,38.155,38.2229,476900.0
2013-11-14 09:30:00,56.13,56.22,56.07,56.22,298100.0,38.1414,38.2026,38.1006,38.2026,298100.0
2013-11-14 10:00:00,56.21,56.28,56.12,56.16,326500.0,38.1958,38.2433,38.1346,38.1618,326500.0
2013-11-14 10:30:00,56.16,56.35,56.13,56.3,291200.0,38.1618,38.2909,38.1414,38.2569,291200.0
2013-11-14 11:00:00,56.29,56.48,56.29,56.43,419500.0,38.2501,38.3792,38.2501,38.3453,419500.0
2013-11-14 11:30:00,56.43,56.46,56.3,56.31,308800.0,38.3453,38.3656,38.2569,38.2637,308800.0
2013-11-14 12:00:00,56.3,56.36,56.28,56.33,204700.0,38.2569,38.2977,38.2433,38.2773,204700.0
2013-11-14 12:30:00,56.33,56.36,56.31,56.31,144600.0,38.2773,38.2977,38.2637,38.2637,144600.0
2013-11-14 13:00:00,56.31,56.36,56.29,56.3,216600.0,38.2637,38.2977,38.2501,38.2569,216600.0
2013-11-14 13:30:00,56.29,56.32,56.27,56.3,236500.0,38.2501,38.2705,38.2365,38.2569,236500.0
2013-11-14 14:00:00,56.3,56.37,56.28,56.37,218900.0,38.2569,38.3045,38.2433,38.3045,218900.0
2013-11-14 14:30:00,56.37,56.38,56.34,56.35,334200.0,38.3045,38.3113,38.2841,38.2909,334200.0
2013-11-14 15:00:00,56.36,56.42,56.36,56.41,229400.0,38.2977,38.3385,38.2977,38.3317,229400.0
2013-11-14 15:30:00,56.41,56.42,56.35,56.39,444100.0,38.3317,38.3385,38.2909,38.3181,444100.0
2013-11-15 09:30:00,56.55,56.6,56.52,56.6,219400.0,38.4268,38.4608,38.4064,38.4608,219400.0
2013-11-15 10:00:00,56.6,56.61,56.51,56.52,157100.0,38.4608,38.4676,38.3996,38.4064,157100.0
2013-11-15 10:30:00,56.53,56.59,56.51,56.55,117500.0,38.4132,38.454,38.3996,38.4268,117500.0
2013-11-15 11:00:00,56.55,56.64,56.55,56.6,325500.0,38.4268,38.488,38.4268,38.4608,325500.0
2013-11-15 11:30:00,56.6,56.64,56.53,56.54,121500.0,38.4608,38.488,38.4132,38.42,121500.0
2013-11-15 12:00:00,56.53,56.55,56.49,56.54,92800.0,38.4132,38.4268,38.386,38.42,92800.0
2013-11-15 12:30:00,56.54,56.54,56.51,56.53,104300.0,38.42,38.42,38.3996,38.4132,104300.0
2013-11-15 13:00:00,56.53,56.6,56.52,56.6,80900.0,38.4132,38.4608,38.4064,38.4608,80900.0
2013-11-15 13:30:00,56.6,56.61,56.57,56.59,98200.0,38.4608,38.4676,38.4404,38.454,98200.0
2013-11-15 14:00:00,56.59,56.66,56.58,56.65,98000.0,38.454,38.5015,38.4472,38.4948,98000.0
2013-11-15 14:30:00,56.65,56.67,56.64,56.65,148500.0,38.4948,38.5083,38.488,38.4948,148500.0
2013-11-15 15:00:00,56.65,56.69,56.64,56.66,265400.0,38.4948,38.5219,38.488,38.5015,265400.0
2013-11-15 15:30:00,56.66,56.7,56.65,56.7,355600.0,38.5015,38.5287,38.4948,38.5287,355600.0
2013-11-18 09:30:00,57.18,57.2,57.08,57.1,196600.0,38.8549,38.8685,38.7869,38.8005,196600.0
2013-11-18 10:00:00,57.1,57.1,57.02,57.03,234100.0,38.8005,38.8005,38.7462,38.753,234100.0
2013-11-18 10:30:00,57.03,57.07,57.02,57.07,109100.0,38.753,38.7802,38.7462,38.7802,109100.0
2013-11-18 11:00:00,57.08,57.09,57.04,57.08,151100.0,38.7869,38.7937,38.7598,38.7869,151100.0
2013-11-18 11:30:00,57.08,57.09,57.0,57.0,349000.0,38.7869,38.7937,38.7326,38.7326,349000.0
2013-11-18 12:00:00,57.0,57.06,56.99,56.99,134900.0,38.7326,38.7734,38.7258,38.7258,134900.0
2013-11-18 12:30:00,57.0,57.03,56.95,56.98,73900.0,38.7326,38.753,38.6986,38.719,73900.0
2013-11-18 13:00:00,56.99,57.05,56.98,57.03,81000.0,38.7258,38.7666,38.719,38.753,81000.0
2013-11-18 13:30:00,57.04,57.05,57.01,57.03,131400.0,38.7598,38.7666,38.7394,38.753,131400.0
2013-11-18 14:00:00,57.03,57.05,57.01,57.05,100800.0,38.753,38.7666,38.7394,38.7666,100800.0
2013-11-18 14:30:00,57.04,57.05,56.91,56.91,147900.0,38.7598,38.7666,38.6714,38.6714,147900.0
2013-11-18 15:00:00,56.9,56.92,56.78,56.8,217700.0,38.6646,38.6782,38.5831,38.5967,217700.0
2013-11-18 15:30:00,56.8,56.8,56.73,56.78,514200.0,38.5967,38.5967,38.5491,38.5831,514200.0
2013-11-19 09:30:00,56.71,56.75,56.6,56.62,452200.0,38.5355,38.5627,38.4608,38.4744,452200.0
2013-11-19 10:00:00,56.63,56.82,56.63,56.78,116100.0,38.4812,38.6103,38.4812,38.5831,116100.0
2013-11-19 10:30:00,56.78,56.84,56.73,56.75,172600.0,38.5831,38.6239,38.5491,38.5627,172600.0
2013-11-19 11:00:00,56.75,56.75,56.67,56.73,121400.0,38.5627,38.5627,38.5083,38.5491,121400.0
2013-11-19 11:30:00,56.72,56.77,56.63,56.71,135600.0,38.5423,38.5763,38.4812,38.5355,135600.0
2013-11-19 12:00:00,56.72,56.83,56.69,56.83,178300.0,38.5423,38.6171,38.5219,38.6171,178300.0
2013-11-19 12:30:00,56.82,56.83,56.69,56.7,221000.0,38.6103,38.6171,38.5219,38.5287,221000.0
2013-11-19 13:00:00,56.71,56.71,56.55,56.55,301800.0,38.5355,38.5355,38.4268,38.4268,301800.0
2013-11-19 13:30:00,56.56,56.61,56.51,56.53,327600.0,38.4336,38.4676,38.3996,38.4132,327600.0
2013-11-19 14:00:00,56.53,56.59,56.51,56.52,302100.0,38.4132,38.454,38.3996,38.4064,302100.0
2013-11-19 14:30:00,56.53,56.63,56.52,56.58,316300.0,38.4132,38.4812,38.4064,38.4472,316300.0
2013-11-19 15:00:00,56.59,56.69,56.58,56.67,351000.0,38.454,38.5219,38.4472,38.5083,351000.0
2013-11-19 15:30:00,56.67,56.67,56.61,56.65,203200.0,38.5083,38.5083,38.4676,38.4948,203200.0
2013-11-20 09:30:00,56.75,56.77,56.65,56.72,117700.0,38.5627,38.5763,38.4948,38.5423,117700.0
2013-11-20 10:00:00,56.72,56.86,56.68,56.73,290200.0,38.5423,38.6375,38.5151,38.5491,290200.0
2013-11-20 10:30:00,56.73,56.74,56.44,56.56,439800.0,38.5491,38.5559,38.3521,38.4336,439800.0
2013-11-20 11:00:00,56.56,56.59,56.46,56.5,636100.0,38.4336,38.454,38.3656,38.3928,636100.0
2013-11-20 11:30:00,56.51,56.53,56.47,56.49,153700.0,38.3996,38.4132,38.3724,38.386,153700.0
2013-11-20 12:00:00,56.49,56.54,56.49,56.5,95400.0,38.386,38.42,38.386,38.3928,95400.0
2013-11-20 12:30:00,56.51,56.52,56.44,56.46,120400.0,38.3996,38.4064,38.3521,38.3656,120400.0
2013-11-20 13:00:00,56.46,56.48,56.42,56.44,69400.0,38.3656,38.3792,38.3385,38.3521,69400.0
2013-11-20 13:30:00,56.43,56.52,56.43,56.52,92200.0,38.3453,38.4064,38.3453,38.4064,92200.0
2013-11-20 14:00:00,56.51,56.51,56.19,56.36,355900.0,38.3996,38.3996,38.1822,38.2977,355900.0
2013-11-20 14:30:00,56.36,56.36,56.17,56.22,388700.0,38.2977,38.2977,38.1686,38.2026,388700.0
2013-11-20 15:00:00,56.22,56.22,56.03,56.11,129300.0,38.2026,38.2026,38.0735,38.1278,129300.0
2013-11-20 15:30:00,56.11,56.17,56.05,56.17,325700.0,38.1278,38.1686,38.087,38.1686,325700.0
2013-11-21 09:30:00,56.45,56.46,56.31,56.36,524200.0,38.3589,38.3656,38.2637,38.2977,524200.0
2013-11-21 10:00:00,56.36,56.46,56.33,56.33,543000.0,38.2977,38.3656,38.2773,38.2773,543000.0
2013-11-21 10:30:00,56.34,56.49,56.34,56.45,531200.0,38.2841,38.386,38.2841,38.3589,531200.0
2013-11-21 11:00:00,56.44,56.52,56.4,56.52,286800.0,38.3521,38.4064,38.3249,38.4064,286800.0
2013-11-21 11:30:00,56.53,56.55,56.43,56.49,164300.0,38.4132,38.4268,38.3453,38.386,164300.0
2013-11-21 12:00:00,56.49,56.49,56.43,56.46,291500.0,38.386,38.386,38.3453,38.3656,291500.0
2013-11-21 12:30:00,56.46,56.48,56.41,56.41,157600.0,38.3656,38.3792,38.3317,38.3317,157600.0
2013-11-21 13:00:00,56.42,56.46,56.41,56.42,126000.0,38.3385,38.3656,38.3317,38.3385,126000.0
2013-11-21 13:30:00,56.42,56.5,56.42,56.47,176100.0,38.3385,38.3928,38.3385,38.3724,176100.0
2013-11-21 14:00:00,56.48,56.52,56.46,56.51,111000.0,38.3792,38.4064,38.3656,38.3996,111000.0
2013-11-21 14:30:00,56.51,56.56,56.49,56.55,148000.0,38.3996,38.4336,38.386,38.4268,148000.0
2013-11-21 15:00:00,56.54,56.61,56.52,56.6,268700.0,38.42,38.4676,38.4064,38.4608,268700.0
2013-11-21 15:30:00,56.6,56.65,56.54,56.64,468300.0,38.4608,38.4948,38.42,38.488,468300.0
2013-11-22 09:30:00,56.77,56.83,56.73,56.81,148800.0,38.5763,38.6171,38.5491,38.6035,148800.0
2013-11-22 10:00:00,56.83,56.89,56.78,56.81,180400.0,38.6171,38.6578,38.5831,38.6035,180400.0
2013-11-22 10:30:00,56.81,56.83,56.75,56.75,96900.0,38.6035,38.6171,38.5627,38.5627,96900.0
2013-11-22 11:00:00,56.75,56.8,56.7,56.78,208300.0,38.5627,38.5967,38.5287,38.5831,208300.0
2013-11-22 11:30:00,56.78,56.89,56.76,56.88,89700.0,38.5831,38.6578,38.5695,38.651,89700.0
2013-11-22 12:00:00,56.87,56.88,56.86,56.86,47300.0,38.6442,38.651,38.6375,38.6375,47300.0
2013-11-22 12:30:00,56.85,56.9,56.85,56.88,79800.0,38.6307,38.6646,38.6307,38.651,79800.0
2013-11-22 13:00:00,56.88,56.89,56.86,56.87,78200.0,38.651,38.6578,38.6375,38.6442,78200.0
2013-11-22 13:30:00,56.87,56.89,56.86,56.88,85400.0,38.6442,38.6578,38.6375,38.651,85400.0
2013-11-22 14:00:00,56.88,56.93,56.87,56.93,149600.0,38.651,38.685,38.6442,38.685,149600.0
2013-11-22 14:30:00,56.93,56.95,56.91,56.94,126300.0,38.685,38.6986,38.6714,38.6918,126300.0
2013-11-22 15:00:00,56.94,56.96,56.93,56.95,109400.0,38.6918,38.7054,38.685,38.6986,109400.0
2013-11-22 15:30:00,56.95,56.97,56.92,56.94,214000.0,38.6986,38.7122,38.6782,38.6918,214000.0
2013-11-25 09:30:00,56.94,56.97,56.88,56.89,278600.0,38.6918,38.7122,38.651,38.6578,278600.0
2013-11-25 10:00:00,56.9,56.91,56.84,56.88,134400.0,38.6646,38.6714,38.6239,38.651,134400.0
2013-11-25 10:30:00,56.87,56.95,56.86,56.91,214200.0,38.6442,38.6986,38.6375,38.6714,214200.0
2013-11-25 11:00:00,56.91,56.92,56.86,56.9,375100.0,38.6714,38.6782,38.6375,38.6646,375100.0
2013-11-25 11:30:00,56.89,56.91,56.87,56.88,206700.0,38.6578,38.6714,38.6442,38.651,206700.0
2013-11-25 12:00:00,56.87,56.89,56.85,56.86,149700.0,38.6442,38.6578,38.6307,38.6375,149700.0
2013-11-25 12:30:00,56.86,56.89,56.86,56.89,121200.0,38.6375,38.6578,38.6375,38.6578,121200.0
2013-11-25 13:00:00,56.89,56.89,56.87,56.89,76100.0,38.6578,38.6578,38.6442,38.6578,76100.0
2013-11-25 13:30:00,56.89,56.92,56.88,56.92,76100.0,38.6578,38.6782,38.651,38.6782,76100.0
2013-11-25 14:00:00,56.91,56.92,56.89,56.9,121600.0,38.6714,38.6782,38.6578,38.6646,121600.0
2013-11-25 14:30:00,56.89,56.91,56.86,56.87,135100.0,38.6578,38.6714,38.6375,38.6442,135100.0
2013-11-25 15:00:00,56.88,56.88,56.79,56.81,293100.0,38.651,38.651,38.5899,38.6035,293100.0
2013-11-25 15:30:00,56.81,56.84,56.77,56.82,343800.0,38.6035,38.6239,38.5763,38.6103,343800.0
2013-11-26 09:30:00,56.84,56.87,56.76,56.76,223900.0,38.6239,38.6442,38.5695,38.5695,223900.0
2013-11-26 10:00:00,56.76,56.84,56.74,56.81,110700.0,38.5695,38.6239,38.5559,38.6035,110700.0
2013-11-26 10:30:00,56.82,56.91,56.78,56.91,82200.0,38.6103,38.6714,38.5831,38.6714,82200.0
2013-11-26 11:00:00,56.9,56.94,56.79,56.79,135400.0,38.6646,38.6918,38.5899,38.5899,135400.0
2013-11-26 11:30:00,56.78,56.84,56.74,56.8,153500.0,38.5831,38.6239,38.5559,38.5967,153500.0
2013-11-26 12:00:00,56.79,56.88,56.79,56.87,87500.0,38.5899,38.651,38.5899,38.6442,87500.0
2013-11-26 12:30:00,56.87,56.88,56.85,56.87,107600.0,38.6442,38.651,38.6307,38.6442,107600.0
2013-11-26 13:00:00,56.87,56.88,56.83,56.83,107300.0,38.6442,38.651,38.6171,38.6171,107300.0
2013-11-26 13:30:00,56.84,56.91,56.83,56.88,82100.0,38.6239,38.6714,38.6171,38.651,82100.0
2013-11-26 14:00:00,56.88,56.93,56.87,56.93,105900.0,38.651,38.685,38.6442,38.685,105900.0
2013-11-26 14:30:00,56.93,56.97,56.93,56.96,158800.0,38.685,38.7122,38.685,38.7054,158800.0
2013-11-26 15:00:00,56.96,56.96,56.92,56.95,124000.0,38.7054,38.7054,38.6782,38.6986,124000.0
2013-11-26 15:30:00,56.95,56.97,56.89,56.9,265500.0,38.6986,38.7122,38.6578,38.6646,265500.0
2013-11-27 09:30:00,57.19,57.33,57.17,57.22,250000.0,38.8617,38.9568,38.8481,38.8821,250000.0
2013-11-27 10:00:00,57.23,57.27,57.16,57.18,184100.0,38.8889,38.9161,38.8413,38.8549,184100.0
2013-11-27 10:30:00,57.18,57.24,57.18,57.19,118100.0,38.8549,38.8957,38.8549,38.8617,118100.0
2013-11-27 11:00:00,57.19,57.26,57.16,57.16,139800.0,38.8617,38.9093,38.8413,38.8413,139800.0
2013-11-27 11:30:00,57.17,57.18,57.08,57.08,140000.0,38.8481,38.8549,38.7869,38.7869,140000.0
2013-11-27 12:00:00,57.08,57.1,57.04,57.1,55200.0,38.7869,38.8005,38.7598,38.8005,55200.0
2013-11-27 12:30:00,57.1,57.1,57.05,57.06,114800.0,38.8005,38.8005,38.7666,38.7734,114800.0
2013-11-27 13:00:00,57.06,57.09,57.04,57.08,97700.0,38.7734,38.7937,38.7598,38.7869,97700.0
2013-11-27 13:30:00,57.08,57.09,57.06,57.07,136700.0,38.7869,38.7937,38.7734,38.7802,136700.0
2013-11-27 14:00:00,57.08,57.12,57.07,57.12,73200.0,38.7869,38.8141,38.7802,38.8141,73200.0
2013-11-27 14:30:00,57.11,57.17,57.11,57.14,237500.0,38.8073,38.8481,38.8073,38.8277,237500.0
2013-11-27 15:00:00,57.15,57.16,57.13,57.16,180100.0,38.8345,38.8413,38.8209,38.8413,180100.0
2013-11-27 15:30:00,57.15,57.16,57.13,57.14,287900.0,38.8345,38.8413,38.8209,38.8277,287900.0
2013-11-29 09:30:00,57.61,57.62,57.55,57.58,327600.0,39.1471,39.1539,39.1063,39.1267,327600.0
2013-11-29 10:00:00,57.58,57.61,57.56,57.61,409300.0,39.1267,39.1471,39.1131,39.1471,409300.0
2013-11-29 10:30:00,57.61,57.63,57.55,57.58,225900.0,39.1471,39.1607,39.1063,39.1267,225900.0
2013-11-29 11:00:00,57.58,57.63,57.49,57.51,218900.0,39.1267,39.1607,39.0656,39.0791,218900.0
2013-11-29 11:30:00,57.51,57.54,57.48,57.5,355100.0,39.0791,39.0995,39.0588,39.0723,355100.0
2013-11-29 12:00:00,57.51,57.54,57.49,57.52,266700.0,39.0791,39.0995,39.0656,39.0859,266700.0
2013-11-29 12:30:00,57.52,57.52,57.33,57.33,249500.0,39.0859,39.0859,38.9568,38.9568,249500.0
2013-12-02 09:30:00,57.13,57.16,57.04,57.09,378700.0,38.8209,38.8413,38.7598,38.7937,378700.0
2013-12-02 10:00:00,57.08,57.15,57.01,57.14,235200.0,38.7869,38.8345,38.7394,38.8277,235200.0
2013-12-02 10:30:00,57.14,57.19,57.12,57.13,265200.0,38.8277,38.8617,38.8141,38.8209,265200.0
2013-12-02 11:00:00,57.13,57.15,57.07,57.08,185900.0,38.8209,38.8345,38.7802,38.7869,185900.0
2013-12-02 11:30:00,57.08,57.11,57.02,57.1,229900.0,38.7869,38.8073,38.7462,38.8005,229900.0
2013-12-02 12:00:00,57.09,57.11,57.07,57.1,139600.0,38.7937,38.8073,38.7802,38.8005,139600.0
2013-12-02 12:30:00,57.1,57.12,57.08,57.11,118300.0,38.8005,38.8141,38.7869,38.8073,118300.0
2013-12-02 13:00:00,57.11,57.11,57.04,57.06,67900.0,38.8073,38.8073,38.7598,38.7734,67900.0
2013-12-02 13:30:00,57.06,57.07,57.0,57.01,114100.0,38.7734,38.7802,38.7326,38.7394,114100.0
2013-12-02 14:00:00,57.02,57.02,56.95,56.98,125500.0,38.7462,38.7462,38.6986,38.719,125500.0
2013-12-02 14:30:00,56.97,57.01,56.95,57.0,124100.0,38.7122,38.7394,38.6986,38.7326,124100.0
2013-12-02 15:00:00,57.0,57.01,56.94,56.94,231500.0,38.7326,38.7394,38.6918,38.6918,231500.0
2013-12-02 15:30:00,56.94,56.94,56.84,56.87,813400.0,38.6918,38.6918,38.6239,38.6442,813400.0
2013-12-03 09:30:00,56.53,56.59,56.48,56.58,442800.0,38.4132,38.454,38.3792,38.4472,442800.0
2013-12-03 10:00:00,56.6,56.64,56.51,56.51,173800.0,38.4608,38.488,38.3996,38.3996,173800.0
2013-12-03 10:30:00,56.52,56.59,56.48,56.52,175000.0,38.4064,38.454,38.3792,38.4064,175000.0
2013-12-03 11:00:00,56.52,56.53,56.38,56.39,305100.0,38.4064,38.4132,38.3113,38.3181,305100.0
2013-12-03 11:30:00,56.39,56.4,56.27,56.3,304900.0,38.3181,38.3249,38.2365,38.2569,304900.0
2013-12-03 12:00:00,56.3,56.35,56.29,56.3,131900.0,38.2569,38.2909,38.2501,38.2569,131900.0
2013-12-03 12:30:00,56.3,56.31,56.25,56.28,235600.0,38.2569,38.2637,38.2229,38.2433,235600.0
2013-12-03 13:00:00,56.29,56.29,56.22,56.23,114700.0,38.2501,38.2501,38.2026,38.2094,114700.0
2013-12-03 13:30:00,56.24,56.31,56.23,56.27,74200.0,38.2162,38.2637,38.2094,38.2365,74200.0
2013-12-03 14:00:00,56.27,56.28,56.23,56.26,281900.0,38.2365,38.2433,38.2094,38.2297,281900.0
2013-12-03 14:30:00,56.26,56.3,56.23,56.3,167900.0,38.2297,38.2569,38.2094,38.2569,167900.0
2013-12-03 15:00:00,56.3,56.3,56.27,56.28,225200.0,38.2569,38.2569,38.2365,38.2433,225200.0
2013-12-03 15:30:00,56.28,56.36,56.27,56.35,300600.0,38.2433,38.2977,38.2365,38.2909,300600.0
2013-12-04 09:30:00,55.64,55.77,55.64,55.75,454800.0,37.8084,37.8968,37.8084,37.8832,454800.0
2013-12-04 10:00:00,55.75,56.03,55.74,56.0,233500.0,37.8832,38.0735,37.8764,38.0531,233500.0
2013-12-04 10:30:00,56.0,56.06,55.94,56.02,139300.0,38.0531,38.0938,38.0123,38.0667,139300.0
2013-12-04 11:00:00,56.04,56.04,55.92,55.93,132600.0,38.0802,38.0802,37.9987,38.0055,132600.0
2013-12-04 11:30:00,55.93,55.97,55.87,55.9,166800.0,38.0055,38.0327,37.9647,37.9851,166800.0
2013-12-04 12:00:00,55.89,55.89,55.79,55.87,1129200.0,37.9783,37.9783,37.9104,37.9647,1129200.0
2013-12-04 12:30:00,55.88,56.0,55.88,55.98,192500.0,37.9715,38.0531,37.9715,38.0395,192500.0
2013-12-04 13:00:00,55.98,56.02,55.73,55.74,136600.0,38.0395,38.0667,37.8696,37.8764,136600.0
2013-12-04 13:30:00,55.73,55.76,55.65,55.71,145800.0,37.8696,37.89,37.8152,37.856,145800.0
2013-12-04 14:00:00,55.71,55.89,55.7,55.88,120500.0,37.856,37.9783,37.8492,37.9715,120500.0
2013-12-04 14:30:00,55.89,55.95,55.88,55.92,147800.0,37.9783,38.0191,37.9715,37.9987,147800.0
2013-12-04 15:00:00,55.92,56.01,55.89,56.0,121200.0,37.9987,38.0599,37.9783,38.0531,121200.0
2013-12-04 15:30:00,56.01,56.07,55.97,56.02,486200.0,38.0599,38.1006,38.0327,38.0667,486200.0
2013-12-05 09:30:00,56.03,56.1,55.95,55.98,388900.0,38.0735,38.121,38.0191,38.0395,388900.0
2013-12-05 10:00:00,55.97,56.12,55.81,55.94,870600.0,38.0327,38.1346,37.924,38.0123,870600.0
2013-12-05 10:30:00,55.94,55.99,55.79,55.86,356500.0,38.0123,38.0463,37.9104,37.9579,356500.0
2013-12-05 11:00:00,55.86,55.9,55.77,55.81,181800.0,37.9579,37.9851,37.8968,37.924,181800.0
2013-12-05 11:30:00,55.81,55.89,55.8,55.88,210000.0,37.924,37.9783,37.9172,37.9715,210000.0
2013-12-05 12:00:00,55.89,55.95,55.89,55.9,122800.0,37.9783,38.0191,37.9783,37.9851,122800.0
2013-12-05 12:30:00,55.9,55.9,55.84,55.87,252000.0,37.9851,37.9851,37.9443,37.9647,252000.0
2013-12-05 13:00:00,55.87,55.88,55.77,55.8,248800.0,37.9647,37.9715,37.8968,37.9172,248800.0
2013-12-05 13:30:00,55.8,55.83,55.76,55.78,97400.0,37.9172,37.9375,37.89,37.9036,97400.0
2013-12-05 14:00:00,55.78,55.82,55.74,55.78,103900.0,37.9036,37.9308,37.8764,37.9036,103900.0
2013-12-05 14:30:00,55.79,55.82,55.77,55.79,92700.0,37.9104,37.9308,37.8968,37.9104,92700.0
2013-12-05 15:00:00,55.8,55.8,55.76,55.77,73400.0,37.9172,37.9172,37.89,37.8968,73400.0
2013-12-05 15:30:00,55.76,55.85,55.74,55.78,332700.0,37.89,37.9511,37.8764,37.9036,332700.0
2013-12-06 09:30:00,56.26,56.29,56.16,56.19,401700.0,38.2297,38.2501,38.1618,38.1822,401700.0
2013-12-06 10:00:00,56.19,56.3,56.15,56.27,206200.0,38.1822,38.2569,38.155,38.2365,206200.0
2013-12-06 10:30:00,56.26,56.31,56.2,56.23,138900.0,38.2297,38.2637,38.189,38.2094,138900.0
2013-12-06 11:00:00,56.23,56.37,56.22,56.33,147700.0,38.2094,38.3045,38.2026,38.2773,147700.0
2013-12-06 11:30:00,56.33,56.38,56.29,56.3,173100.0,38.2773,38.3113,38.2501,38.2569,173100.0
2013-12-06 12:00:00,56.29,56.3,56.27,56.29,198200.0,38.2501,38.2569,38.2365,38.2501,198200.0
2013-12-06 12:30:00,56.3,56.39,56.3,56.39,220900.0,38.2569,38.3181,38.2569,38.3181,220900.0
2013-12-06 13:00:00,56.38,56.4,56.37,56.39,129800.0,38.3113,38.3249,38.3045,38.3181,129800.0
2013-12-06 13:30:00,56.39,56.52,56.39,56.48,98200.0,38.3181,38.4064,38.3181,38.3792,98200.0
2013-12-06 14:00:00,56.48,56.52,56.46,56.46,164800.0,38.3792,38.4064,38.3656,38.3656,164800.0
2013-12-06 14:30:00,56.47,56.49,56.45,56.47,101400.0,38.3724,38.386,38.3589,38.3724,101400.0
2013-12-06 15:00:00,56.47,56.48,56.45,56.48,146700.0,38.3724,38.3792,38.3589,38.3792,146700.0
2013-12-06 15:30:00,56.48,56.56,56.45,56.53,371300.0,38.3792,38.4336,38.3589,38.4132,371300.0
2013-12-09 09:30:00,56.46,56.57,56.44,56.57,208000.0,38.3656,38.4404,38.3521,38.4404,208000.0
2013-12-09 10:00:00,56.58,56.59,56.48,56.51,241200.0,38.4472,38.454,38.3792,38.3996,241200.0
2013-12-09 10:30:00,56.52,56.54,56.47,56.51,168200.0,38.4064,38.42,38.3724,38.3996,168200.0
2013-12-09 11:00:00,56.51,56.6,56.49,56.57,102800.0,38.3996,38.4608,38.386,38.4404,102800.0
2013-12-09 11:30:00,56.56,56.58,56.48,56.57,129800.0,38.4336,38.4472,38.3792,38.4404,129800.0
2013-12-09 12:00:00,56.57,56.61,56.54,56.55,93400.0,38.4404,38.4676,38.42,38.4268,93400.0
2013-12-09 12:30:00,56.55,56.58,56.53,56.57,59900.0,38.4268,38.4472,38.4132,38.4404,59900.0
2013-12-09 13:00:00,56.57,56.6,56.56,56.58,112400.0,38.4404,38.4608,38.4336,38.4472,112400.0
2013-12-09 13:30:00,56.58,56.66,56.58,56.62,149500.0,38.4472,38.5015,38.4472,38.4744,149500.0
2013-12-09 14:00:00,56.62,56.63,56.58,56.59,208500.0,38.4744,38.4812,38.4472,38.454,208500.0
2013-12-09 14:30:00,56.59,56.64,56.59,56.61,121700.0,38.454,38.488,38.454,38.4676,121700.0
2013-12-09 15:00:00,56.62,56.64,56.58,56.6,101400.0,38.4744,38.488,38.4472,38.4608,101400.0
2013-12-09 15:30:00,56.6,56.61,56.54,56.57,274800.0,38.4608,38.4676,38.42,38.4404,274800.0
2013-12-10 09:30:00,56.44,56.48,56.36,56.43,317800.0,38.3521,38.3792,38.2977,38.3453,317800.0
2013-12-10 10:00:00,56.43,56.52,56.37,56.41,162300.0,38.3453,38.4064,38.3045,38.3317,162300.0
2013-12-10 10:30:00,56.41,56.54,56.4,56.5,94000.0,38.3317,38.42,38.3249,38.3928,94000.0
2013-12-10 11:00:00,56.5,56.5,56.4,56.4,218900.0,38.3928,38.3928,38.3249,38.3249,218900.0
2013-12-10 11:30:00,56.41,56.41,56.29,56.32,474000.0,38.3317,38.3317,38.2501,38.2705,474000.0
2013-12-10 12:00:00,56.32,56.35,56.27,56.33,138400.0,38.2705,38.2909,38.2365,38.2773,138400.0
2013-12-10 12:30:00,56.32,56.38,56.3,56.36,205000.0,38.2705,38.3113,38.2569,38.2977,205000.0
2013-12-10 13:00:00,56.36,56.39,56.33,56.34,198800.0,38.2977,38.3181,38.2773,38.2841,198800.0
2013-12-10 13:30:00,56.34,56.37,56.32,56.35,204600.0,38.2841,38.3045,38.2705,38.2909,204600.0
2013-12-10 14:00:00,56.34,56.38,56.34,56.36,270500.0,38.2841,38.3113,38.2841,38.2977,270500.0
2013-12-10 14:30:00,56.36,56.39,56.34,56.38,272900.0,38.2977,38.3181,38.2841,38.3113,272900.0
2013-12-10 15:00:00,56.38,56.44,56.38,56.42,312900.0,38.3113,38.3521,38.3113,38.3385,312900.0
2013-12-10 15:30:00,56.42,56.43,56.36,56.38,560800.0,38.3385,38.3453,38.2977,38.3113,560800.0
2013-12-11 09:30:00,56.56,56.57,56.34,56.39,307700.0,38.4336,38.4404,38.2841,38.3181,307700.0
2013-12-11 10:00:00,56.38,56.39,56.09,56.1,457700.0,38.3113,38.3181,38.1142,38.121,457700.0
2013-12-11 10:30:00,56.11,56.26,56.1,56.24,236300.0,38.1278,38.2297,38.121,38.2162,236300.0
2013-12-11 11:00:00,56.25,56.27,56.11,56.18,287400.0,38.2229,38.2365,38.1278,38.1754,287400.0
2013-12-11 11:30:00,56.17,56.23,56.11,56.23,249300.0,38.1686,38.2094,38.1278,38.2094,249300.0
2013-12-11 12:00:00,56.22,56.22,56.05,56.08,245500.0,38.2026,38.2026,38.087,38.1074,245500.0
2013-12-11 12:30:00,56.08,56.11,56.07,56.09,264200.0,38.1074,38.1278,38.1006,38.1142,264200.0
2013-12-11 13:00:00,56.09,56.13,56.08,56.08,297500.0,38.1142,38.1414,38.1074,38.1074,297500.0
2013-12-11 13:30:00,56.08,56.19,56.08,56.19,236800.0,38.1074,38.1822,38.1074,38.1822,236800.0
2013-12-11 14:00:00,56.18,56.19,56.09,56.12,247300.0,38.1754,38.1822,38.1142,38.1346,247300.0
2013-12-11 14:30:00,56.11,56.16,56.06,56.07,266000.0,38.1278,38.1618,38.0938,38.1006,266000.0
2013-12-11 15:00:00,56.07,56.1,56.0,56.02,295900.0,38.1006,38.121,38.0531,38.0667,295900.0
2013-12-11 15:30:00,56.02,56.04,55.94,55.98,611200.0,38.0667,38.0802,38.0123,38.0395,611200.0
2013-12-12 09:30:00,55.62,55.7,55.58,55.65,399400.0,37.7948,37.8492,37.7677,37.8152,399400.0
2013-12-12 10:00:00,55.65,55.66,55.51,55.58,223500.0,37.8152,37.822,37.7201,37.7677,223500.0
2013-12-12 10:30:00,55.58,55.65,55.54,55.57,191400.0,37.7677,37.8152,37.7405,37.7609,191400.0
2013-12-12 11:00:00,55.58,55.68,55.45,55.45,251200.0,37.7677,37.8356,37.6793,37.6793,251200.0
2013-12-12 11:30:00,55.46,55.48,55.37,55.4,496300.0,37.6861,37.6997,37.625,37.6454,496300.0
2013-12-12 12:00:00,55.39,55.42,55.27,55.29,413500.0,37.6386,37.6589,37.557,37.5706,413500.0
2013-12-12 12:30:00,55.29,55.36,55.25,55.33,231400.0,37.5706,37.6182,37.5434,37.5978,231400.0
2013-12-12 13:00:00,55.32,55.38,55.31,55.35,177800.0,37.591,37.6318,37.5842,37.6114,177800.0
2013-12-12 13:30:00,55.36,55.38,55.33,55.37,175700.0,37.6182,37.6318,37.5978,37.625,175700.0
2013-12-12 14:00:00,55.37,55.47,55.36,55.46,135700.0,37.625,37.6929,37.6182,37.6861,135700.0
2013-12-12 14:30:00,55.46,55.5,55.41,55.48,247600.0,37.6861,37.7133,37.6522,37.6997,247600.0
2013-12-12 15:00:00,55.47,55.48,55.39,55.45,127700.0,37.6929,37.6997,37.6386,37.6793,127700.0
2013-12-12 15:30:00,55.45,55.47,55.37,55.39,331400.0,37.6793,37.6929,37.625,37.6386,331400.0
2013-12-13 09:30:00,55.46,55.48,55.25,55.27,328000.0,37.6861,37.6997,37.5434,37.557,328000.0
2013-12-13 10:00:00,55.27,55.35,55.19,55.29,466200.0,37.557,37.6114,37.5027,37.5706,466200.0
2013-12-13 10:30:00,55.28,55.35,55.25,55.31,200900.0,37.5638,37.6114,37.5434,37.5842,200900.0
2013-12-13 11:00:00,55.3,55.35,55.26,55.27,262900.0,37.5774,37.6114,37.5502,37.557,262900.0
2013-12-13 11:30:00,55.26,55.3,55.24,55.25,157500.0,37.5502,37.5774,37.5366,37.5434,157500.0
2013-12-13 12:00:00,55.25,55.41,55.24,55.4,256100.0,37.5434,37.6522,37.5366,37.6454,256100.0
2013-12-13 12:30:00,55.41,55.41,55.33,55.34,192900.0,37.6522,37.6522,37.5978,37.6046,192900.0
2013-12-13 13:00:00,55.33,55.35,55.31,55.34,138900.0,37.5978,37.6114,37.5842,37.6046,138900.0
2013-12-13 13:30:00,55.34,55.38,55.33,55.35,172700.0,37.6046,37.6318,37.5978,37.6114,172700.0
2013-12-13 14:00:00,55.35,55.36,55.28,55.3,219000.0,37.6114,37.6182,37.5638,37.5774,219000.0
2013-12-13 14:30:00,55.29,55.38,55.29,55.38,68900.0,37.5706,37.6318,37.5706,37.6318,68900.0
2013-12-13 15:00:00,55.38,55.42,55.37,55.42,139100.0,37.6318,37.6589,37.625,37.6589,139100.0
2013-12-13 15:30:00,55.41,55.43,55.37,55.39,244100.0,37.6522,37.6657,37.625,37.6386,244100.0
2013-12-16 09:30:00,56.0,56.2,55.99,56.19,355500.0,38.0531,38.189,38.0463,38.1822,355500.0
2013-12-16 10:00:00,56.2,56.21,56.1,56.18,239800.0,38.189,38.1958,38.121,38.1754,239800.0
2013-12-16 10:30:00,56.19,56.2,56.07,56.08,221200.0,38.1822,38.189,38.1006,38.1074,221200.0
2013-12-16 11:00:00,56.07,56.11,56.02,56.09,222200.0,38.1006,38.1278,38.0667,38.1142,222200.0
2013-12-16 11:30:00,56.08,56.14,56.08,56.09,149600.0,38.1074,38.1482,38.1074,38.1142,149600.0
2013-12-16 12:00:00,56.09,56.1,55.91,55.92,495100.0,38.1142,38.121,37.9919,37.9987,495100.0
2013-12-16 12:30:00,55.93,55.98,55.92,55.95,158100.0,38.0055,38.0395,37.9987,38.0191,158100.0
2013-12-16 13:00:00,55.96,56.02,55.93,56.02,143800.0,38.0259,38.0667,38.0055,38.0667,143800.0
2013-12-16 13:30:00,56.02,56.05,55.99,56.05,105800.0,38.0667,38.087,38.0463,38.087,105800.0
2013-12-16 14:00:00,56.05,56.1,56.04,56.07,158500.0,38.087,38.121,38.0802,38.1006,158500.0
2013-12-16 14:30:00,56.07,56.1,56.06,56.08,115900.0,38.1006,38.121,38.0938,38.1074,115900.0
2013-12-16 15:00:00,56.08,56.1,56.06,56.08,150900.0,38.1074,38.121,38.0938,38.1074,150900.0
2013-12-16 15:30:00,56.08,56.1,56.06,56.07,310000.0,38.1074,38.121,38.0938,38.1006,310000.0
2013-12-17 09:30:00,55.89,55.9,55.75,55.78,453600.0,37.9783,37.9851,37.8832,37.9036,453600.0
2013-12-17 10:00:00,55.77,55.82,55.71,55.74,236300.0,37.8968,37.9308,37.856,37.8764,236300.0
2013-12-17 10:30:00,55.73,55.76,55.64,55.65,192400.0,37.8696,37.89,37.8084,37.8152,192400.0
2013-12-17 11:00:00,55.66,55.73,55.62,55.66,295100.0,37.822,37.8696,37.7948,37.822,295100.0
2013-12-17 11:30:00,55.66,55.69,55.59,55.66,281300.0,37.822,37.8424,37.7745,37.822,281300.0
2013-12-17 12:00:00,55.66,55.71,55.65,55.68,160000.0,37.822,37.856,37.8152,37.8356,160000.0
2013-12-17 12:30:00,55.68,55.77,55.67,55.73,230500.0,37.8356,37.8968,37.8288,37.8696,230500.0
2013-12-17 13:00:00,55.73,55.81,55.72,55.81,152800.0,37.8696,37.924,37.8628,37.924,152800.0
2013-12-17 13:30:00,55.81,55.82,55.76,55.78,151000.0,37.924,37.9308,37.89,37.9036,151000.0
2013-12-17 14:00:00,55.79,55.89,55.79,55.84,153500.0,37.9104,37.9783,37.9104,37.9443,153500.0
2013-12-17 14:30:00,55.84,55.85,55.78,55.81,124800.0,37.9443,37.9511,37.9036,37.924,124800.0
2013-12-17 15:00:00,55.81,55.83,55.8,55.83,180500.0,37.924,37.9375,37.9172,37.9375,180500.0
2013-12-17 15:30:00,55.83,55.85,55.77,55.78,477300.0,37.9375,37.9511,37.8968,37.9036,477300.0
2013-12-18 09:30:00,56.15,56.23,56.13,56.2,214700.0,38.155,38.2094,38.1414,38.189,214700.0
2013-12-18 10:00:00,56.19,56.23,56.16,56.19,87200.0,38.1822,38.2094,38.1618,38.1822,87200.0
2013-12-18 10:30:00,56.18,56.22,56.12,56.17,162200.0,38.1754,38.2026,38.1346,38.1686,162200.0
2013-12-18 11:00:00,56.16,56.22,56.13,56.16,187700.0,38.1618,38.2026,38.1414,38.1618,187700.0
2013-12-18 11:30:00,56.16,56.2,56.09,56.11,152200.0,38.1618,38.189,38.1142,38.1278,152200.0
2013-12-18 12:00:00,56.11,56.15,56.1,56.13,200900.0,38.1278,38.155,38.121,38.1414,200900.0
2013-12-18 12:30:00,56.13,56.13,56.07,56.08,138500.0,38.1414,38.1414,38.1006,38.1074,138500.0
2013-12-18 13:00:00,56.07,56.08,55.97,56.05,121900.0,38.1006,38.1074,38.0327,38.087,121900.0
2013-12-18 13:30:00,56.04,56.39,56.01,56.36,274000.0,38.0802,38.3181,38.0599,38.2977,274000.0
2013-12-18 14:00:00,56.21,56.59,55.66,56.53,670000.0,38.1958,38.454,37.822,38.4132,670000.0
2013-12-18 14:30:00,56.53,56.77,56.5,56.57,548000.0,38.4132,38.5763,38.3928,38.4404,548000.0
2013-12-18 15:00:00,56.57,56.7,56.5,56.54,361500.0,38.4404,38.5287,38.3928,38.42,361500.0
2013-12-18 15:30:00,56.55,56.65,56.46,56.64,649800.0,38.4268,38.4948,38.3656,38.488,649800.0
2013-12-19 09:30:00,56.56,56.56,56.46,56.52,452600.0,38.4336,38.4336,38.3656,38.4064,452600.0
2013-12-19 10:00:00,56.53,56.57,56.46,56.52,263000.0,38.4132,38.4404,38.3656,38.4064,263000.0
2013-12-19 10:30:00,56.52,56.64,56.51,56.63,177200.0,38.4064,38.488,38.3996,38.4812,177200.0
2013-12-19 11:00:00,56.63,56.7,56.62,56.69,155500.0,38.4812,38.5287,38.4744,38.5219,155500.0
2013-12-19 11:30:00,56.69,56.82,56.69,56.8,161100.0,38.5219,38.6103,38.5219,38.5967,161100.0
2013-12-19 12:00:00,56.8,56.81,56.75,56.81,213600.0,38.5967,38.6035,38.5627,38.6035,213600.0
2013-12-19 12:30:00,56.81,56.82,56.76,56.8,381400.0,38.6035,38.6103,38.5695,38.5967,381400.0
2013-12-19 13:00:00,56.8,56.83,56.77,56.82,163700.0,38.5967,38.6171,38.5763,38.6103,163700.0
2013-12-19 13:30:00,56.81,56.84,56.81,56.82,189300.0,38.6035,38.6239,38.6035,38.6103,189300.0
2013-12-19 14:00:00,56.82,56.83,56.75,56.76,194400.0,38.6103,38.6171,38.5627,38.5695,194400.0
2013-12-19 14:30:00,56.75,56.79,56.74,56.79,218200.0,38.5627,38.5899,38.5559,38.5899,218200.0
2013-12-19 15:00:00,56.79,56.82,56.77,56.79,245600.0,38.5899,38.6103,38.5763,38.5899,245600.0
2013-12-19 15:30:00,56.78,56.85,56.77,56.81,638700.0,38.5831,38.6307,38.5763,38.6035,638700.0
2013-12-20 09:30:00,56.66,56.81,56.66,56.81,263200.0,38.662,38.7644,38.662,38.7644,263200.0
2013-12-20 10:00:00,56.81,56.85,56.78,56.84,203300.0,38.7644,38.7917,38.7439,38.7849,203300.0
2013-12-20 10:30:00,56.84,56.96,56.8,56.8,365600.0,38.7849,38.8667,38.7576,38.7576,365600.0
2013-12-20 11:00:00,56.8,56.89,56.78,56.78,229400.0,38.7576,38.819,38.7439,38.7439,229400.0
2013-12-20 11:30:00,56.78,56.85,56.78,56.8,240800.0,38.7439,38.7917,38.7439,38.7576,240800.0
2013-12-20 12:00:00,56.81,56.84,56.75,56.83,277200.0,38.7644,38.7849,38.7234,38.778,277200.0
2013-12-20 12:30:00,56.83,56.84,56.8,56.81,145300.0,38.778,38.7849,38.7576,38.7644,145300.0
2013-12-20 13:00:00,56.81,56.84,56.8,56.83,140300.0,38.7644,38.7849,38.7576,38.778,140300.0
2013-12-20 13:30:00,56.82,56.84,56.81,56.84,181500.0,38.7712,38.7849,38.7644,38.7849,181500.0
2013-12-20 14:00:00,56.84,56.85,56.78,56.79,246800.0,38.7849,38.7917,38.7439,38.7507,246800.0
2013-12-20 14:30:00,56.79,56.8,56.75,56.78,202500.0,38.7507,38.7576,38.7234,38.7439,202500.0
2013-12-20 15:00:00,56.77,56.78,56.73,56.74,179000.0,38.7371,38.7439,38.7098,38.7166,179000.0
2013-12-20 15:30:00,56.74,56.81,56.73,56.79,1406900.0,38.7166,38.7644,38.7098,38.7507,1406900.0
2013-12-23 09:30:00,57.14,57.22,57.14,57.16,432900.0,38.9896,39.0441,38.9896,39.0032,432900.0
2013-12-23 10:00:00,57.16,57.21,57.12,57.2,307300.0,39.0032,39.0373,38.9759,39.0305,307300.0
2013-12-23 10:30:00,57.21,57.25,57.19,57.23,499200.0,39.0373,39.0646,39.0237,39.051,499200.0
2013-12-23 11:00:00,57.23,57.32,57.2,57.32,237000.0,39.051,39.1124,39.0305,39.1124,237000.0
2013-12-23 11:30:00,57.33,57.39,57.33,57.34,218800.0,39.1192,39.1601,39.1192,39.126,218800.0
2013-12-23 12:00:00,57.34,57.39,57.3,57.39,177400.0,39.126,39.1601,39.0987,39.1601,177400.0
2013-12-23 12:30:00,57.39,57.41,57.35,57.39,451900.0,39.1601,39.1738,39.1329,39.1601,451900.0
2013-12-23 13:00:00,57.4,57.41,57.37,57.4,202000.0,39.167,39.1738,39.1465,39.167,202000.0
2013-12-23 13:30:00,57.4,57.4,57.33,57.34,279500.0,39.167,39.167,39.1192,39.126,279500.0
2013-12-23 14:00:00,57.34,57.38,57.33,57.34,169800.0,39.126,39.1533,39.1192,39.126,169800.0
2013-12-23 14:30:00,57.35,57.37,57.32,57.33,161900.0,39.1329,39.1465,39.1124,39.1192,161900.0
2013-12-23 15:00:00,57.34,57.37,57.33,57.35,145900.0,39.126,39.1465,39.1192,39.1329,145900.0
2013-12-23 15:30:00,57.36,57.4,57.36,57.4,416100.0,39.1397,39.167,39.1397,39.167,416100.0
2013-12-24 09:30:00,57.4,57.52,57.4,57.52,157800.0,39.167,39.2489,39.167,39.2489,157800.0
2013-12-24 10:00:00,57.52,57.57,57.49,57.57,139200.0,39.2489,39.283,39.2284,39.283,139200.0
2013-12-24 10:30:00,57.56,57.61,57.54,57.61,154200.0,39.2761,39.3103,39.2625,39.3103,154200.0
2013-12-24 11:00:00,57.61,57.65,57.59,57.65,121800.0,39.3103,39.3376,39.2966,39.3376,121800.0
2013-12-24 11:30:00,57.65,57.7,57.63,57.7,210200.0,39.3376,39.3717,39.3239,39.3717,210200.0
2013-12-24 12:00:00,57.7,57.74,57.68,57.74,214200.0,39.3717,39.399,39.358,39.399,214200.0
2013-12-24 12:30:00,57.73,57.77,57.72,57.77,155800.0,39.3921,39.4194,39.3853,39.4194,155800.0
2013-12-26 09:30:00,58.05,58.08,57.93,57.95,276200.0,39.6105,39.631,39.5286,39.5423,276200.0
2013-12-26 10:00:00,57.95,58.03,57.94,58.03,184400.0,39.5423,39.5969,39.5354,39.5969,184400.0
2013-12-26 10:30:00,58.03,58.04,57.99,58.0,153100.0,39.5969,39.6037,39.5696,39.5764,153100.0
2013-12-26 11:00:00,58.0,58.04,57.98,58.04,150100.0,39.5764,39.6037,39.5627,39.6037,150100.0
2013-12-26 11:30:00,58.04,58.06,58.01,58.05,338000.0,39.6037,39.6173,39.5832,39.6105,338000.0
2013-12-26 12:00:00,58.05,58.06,58.03,58.05,74600.0,39.6105,39.6173,39.5969,39.6105,74600.0
2013-12-26 12:30:00,58.06,58.06,58.02,58.04,159700.0,39.6173,39.6173,39.59,39.6037,159700.0
2013-12-26 13:00:00,58.04,58.07,58.03,58.07,124700.0,39.6037,39.6241,39.5969,39.6241,124700.0
2013-12-26 13:30:00,58.06,58.1,58.04,58.09,569200.0,39.6173,39.6446,39.6037,39.6378,569200.0
2013-12-26 14:00:00,58.1,58.1,58.07,58.09,80700.0,39.6446,39.6446,39.6241,39.6378,80700.0
2013-12-26 14:30:00,58.09,58.09,58.06,58.08,93600.0,39.6378,39.6378,39.6173,39.631,93600.0
2013-12-26 15:00:00,58.07,58.08,58.04,58.05,161400.0,39.6241,39.631,39.6037,39.6105,161400.0
2013-12-26 15:30:00,58.05,58.06,58.0,58.04,262700.0,39.6105,39.6173,39.5764,39.6037,262700.0
2013-12-27 09:30:00,58.5,58.5,58.36,58.4,440500.0,39.9176,39.9176,39.822,39.8493,440500.0
2013-12-27 10:00:00,58.41,58.44,58.39,58.42,310100.0,39.8561,39.8766,39.8425,39.863,310100.0
2013-12-27 10:30:00,58.42,58.42,58.26,58.27,188500.0,39.863,39.863,39.7538,39.7606,188500.0
2013-12-27 11:00:00,58.27,58.45,58.26,58.43,180000.0,39.7606,39.8834,39.7538,39.8698,180000.0
2013-12-27 11:30:00,58.44,58.51,58.41,58.43,498300.0,39.8766,39.9244,39.8561,39.8698,498300.0
2013-12-27 12:00:00,58.43,58.48,58.41,58.46,463100.0,39.8698,39.9039,39.8561,39.8903,463100.0
2013-12-27 12:30:00,58.47,58.48,58.43,58.43,158600.0,39.8971,39.9039,39.8698,39.8698,158600.0
2013-12-27 13:00:00,58.44,58.47,58.43,58.46,164600.0,39.8766,39.8971,39.8698,39.8903,164600.0
2013-12-27 13:30:00,58.45,58.46,58.4,58.41,56200.0,39.8834,39.8903,39.8493,39.8561,56200.0
2013-12-27 14:00:00,58.41,58.41,58.3,58.35,105300.0,39.8561,39.8561,39.7811,39.8152,105300.0
2013-12-27 14:30:00,58.35,58.36,58.29,58.3,193600.0,39.8152,39.822,39.7743,39.7811,193600.0
2013-12-27 15:00:00,58.3,58.33,58.29,58.32,109000.0,39.7811,39.8016,39.7743,39.7947,109000.0
2013-12-27 15:30:00,58.33,58.35,58.31,58.34,267300.0,39.8016,39.8152,39.7879,39.8084,267300.0
2013-12-30 09:30:00,58.37,58.43,58.35,58.38,293500.0,39.8288,39.8698,39.8152,39.8357,293500.0
2013-12-30 10:00:00,58.38,58.45,58.35,58.39,158600.0,39.8357,39.8834,39.8152,39.8425,158600.0
2013-12-30 10:30:00,58.39,58.48,58.38,58.48,109400.0,39.8425,39.9039,39.8357,39.9039,109400.0
2013-12-30 11:00:00,58.47,58.61,58.47,58.58,172600.0,39.8971,39.9926,39.8971,39.9721,172600.0
2013-12-30 11:30:00,58.59,58.62,58.49,58.59,497300.0,39.979,39.9994,39.9107,39.979,497300.0
2013-12-30 12:00:00,58.59,58.6,58.55,58.56,239800.0,39.979,39.9858,39.9517,39.9585,239800.0
2013-12-30 12:30:00,58.56,58.58,58.54,58.55,226600.0,39.9585,39.9721,39.9448,39.9517,226600.0
2013-12-30 13:00:00,58.55,58.58,58.54,58.57,190700.0,39.9517,39.9721,39.9448,39.9653,190700.0
2013-12-30 13:30:00,58.57,58.6,58.57,58.6,551600.0,39.9653,39.9858,39.9653,39.9858,551600.0
2013-12-30 14:00:00,58.6,58.61,58.56,58.57,112000.0,39.9858,39.9926,39.9585,39.9653,112000.0
2013-12-30 14:30:00,58.56,58.62,58.56,58.6,166900.0,39.9585,39.9994,39.9585,39.9858,166900.0
2013-12-30 15:00:00,58.59,58.61,58.58,58.6,142000.0,39.979,39.9926,39.9721,39.9858,142000.0
2013-12-30 15:30:00,58.6,58.62,58.56,58.59,425300.0,39.9858,39.9994,39.9585,39.979,425300.0
2013-12-31 09:30:00,58.71,58.75,58.67,58.75,303700.0,40.0608,40.0881,40.0336,40.0881,303700.0
2013-12-31 10:00:00,58.75,58.78,58.7,58.77,304700.0,40.0881,40.1086,40.054,40.1018,304700.0
2013-12-31 10:30:00,58.78,58.88,58.78,58.87,205200.0,40.1086,40.1768,40.1086,40.17,205200.0
2013-12-31 11:00:00,58.87,58.92,58.85,58.91,166400.0,40.17,40.2041,40.1564,40.1973,166400.0
2013-12-31 11:30:00,58.92,59.04,58.92,59.04,229100.0,40.2041,40.286,40.2041,40.286,229100.0
2013-12-31 12:00:00,59.04,59.05,59.0,59.02,237100.0,40.286,40.2928,40.2587,40.2724,237100.0
2013-12-31 12:30:00,59.02,59.07,59.0,59.07,229300.0,40.2724,40.3065,40.2587,40.3065,229300.0
2013-12-31 13:00:00,59.07,59.09,59.03,59.09,158300.0,40.3065,40.3201,40.2792,40.3201,158300.0
2013-12-31 13:30:00,59.08,59.11,59.08,59.1,183700.0,40.3133,40.3338,40.3133,40.327,183700.0
2013-12-31 14:00:00,59.11,59.13,59.03,59.04,337000.0,40.3338,40.3474,40.2792,40.286,337000.0
2013-12-31 14:30:00,59.04,59.05,58.87,58.87,312100.0,40.286,40.2928,40.17,40.17,312100.0
2013-12-31 15:00:00,58.87,58.89,58.78,58.8,159200.0,40.17,40.1837,40.1086,40.1223,159200.0
2013-12-31 15:30:00,58.8,58.89,58.75,58.81,476700.0,40.1223,40.1837,40.0881,40.1291,476700.0
2014-01-02 09:30:00,57.85,57.88,57.57,57.65,750000.0,39.474,39.4945,39.283,39.3376,750000.0
2014-01-02 10:00:00,57.65,57.66,57.52,57.6,598400.0,39.3376,39.3444,39.2489,39.3034,598400.0
2014-01-02 10:30:00,57.6,57.62,57.49,57.57,379300.0,39.3034,39.3171,39.2284,39.283,379300.0
2014-01-02 11:00:00,57.57,57.67,57.48,57.54,285500.0,39.283,39.3512,39.2216,39.2625,285500.0
2014-01-02 11:30:00,57.55,57.56,57.44,57.47,836600.0,39.2693,39.2761,39.1943,39.2147,836600.0
2014-01-02 12:00:00,57.47,57.51,57.41,57.43,1432700.0,39.2147,39.242,39.1738,39.1874,1432700.0
2014-01-02 12:30:00,57.43,57.52,57.4,57.52,188300.0,39.1874,39.2489,39.167,39.2489,188300.0
2014-01-02 13:00:00,57.51,57.53,57.47,57.48,199100.0,39.242,39.2557,39.2147,39.2216,199100.0
2014-01-02 13:30:00,57.49,57.51,57.44,57.48,174600.0,39.2284,39.242,39.1943,39.2216,174600.0
2014-01-02 14:00:00,57.47,57.52,57.41,57.45,163700.0,39.2147,39.2489,39.1738,39.2011,163700.0
2014-01-02 14:30:00,57.45,57.51,57.44,57.46,573900.0,39.2011,39.242,39.1943,39.2079,573900.0
2014-01-02 15:00:00,57.46,57.55,57.46,57.5,210400.0,39.2079,39.2693,39.2079,39.2352,210400.0
2014-01-02 15:30:00,57.5,57.6,57.47,57.57,531700.0,39.2352,39.3034,39.2147,39.283,531700.0
2014-01-03 09:30:00,57.65,57.72,57.62,57.71,295800.0,39.3376,39.3853,39.3171,39.3785,295800.0
2014-01-03 10:00:00,57.71,57.76,57.67,57.74,195000.0,39.3785,39.4126,39.3512,39.399,195000.0
2014-01-03 10:30:00,57.75,57.8,57.71,57.75,157900.0,39.4058,39.4399,39.3785,39.4058,157900.0
2014-01-03 11:00:00,57.75,57.79,57.65,57.66,194100.0,39.4058,39.4331,39.3376,39.3444,194100.0
2014-01-03 11:30:00,57.65,57.7,57.57,57.58,187900.0,39.3376,39.3717,39.283,39.2898,187900.0
2014-01-03 12:00:00,57.59,57.63,57.54,57.62,200900.0,39.2966,39.3239,39.2625,39.3171,200900.0
2014-01-03 12:30:00,57.61,57.67,57.6,57.63,85500.0,39.3103,39.3512,39.3034,39.3239,85500.0
2014-01-03 13:00:00,57.63,57.66,57.62,57.65,142800.0,39.3239,39.3444,39.3171,39.3376,142800.0
2014-01-03 13:30:00,57.65,57.66,57.6,57.64,123600.0,39.3376,39.3444,39.3034,39.3307,123600.0
2014-01-03 14:00:00,57.64,57.69,57.64,57.66,147300.0,39.3307,39.3649,39.3307,39.3444,147300.0
2014-01-03 14:30:00,57.67,57.73,57.64,57.71,274800.0,39.3512,39.3921,39.3307,39.3785,274800.0
2014-01-03 15:00:00,57.7,57.72,57.65,57.68,191000.0,39.3717,39.3853,39.3376,39.358,191000.0
2014-01-03 15:30:00,57.68,57.7,57.58,57.58,379200.0,39.358,39.3717,39.2898,39.2898,379200.0
2014-01-06 09:30:00,57.79,57.8,57.66,57.74,374000.0,39.4331,39.4399,39.3444,39.399,374000.0
2014-01-06 10:00:00,57.74,57.82,57.7,57.79,351100.0,39.399,39.4536,39.3717,39.4331,351100.0
2014-01-06 10:30:00,57.8,57.82,57.72,57.72,312700.0,39.4399,39.4536,39.3853,39.3853,312700.0
2014-01-06 11:00:00,57.72,57.76,57.64,57.68,175100.0,39.3853,39.4126,39.3307,39.358,175100.0
2014-01-06 11:30:00,57.68,57.75,57.64,57.73,176400.0,39.358,39.4058,39.3307,39.3921,176400.0
2014-01-06 12:00:00,57.73,57.75,57.69,57.69,89200.0,39.3921,39.4058,39.3649,39.3649,89200.0
2014-01-06 12:30:00,57.69,57.75,57.66,57.72,178500.0,39.3649,39.4058,39.3444,39.3853,178500.0
2014-01-06 13:00:00,57.72,57.74,57.7,57.7,179500.0,39.3853,39.399,39.3717,39.3717,179500.0
2014-01-06 13:30:00,57.69,57.79,57.68,57.75,159500.0,39.3649,39.4331,39.358,39.4058,159500.0
2014-01-06 14:00:00,57.76,57.79,57.7,57.72,208300.0,39.4126,39.4331,39.3717,39.3853,208300.0
2014-01-06 14:30:00,57.72,57.75,57.7,57.73,250500.0,39.3853,39.4058,39.3717,39.3921,250500.0
2014-01-06 15:00:00,57.73,57.74,57.68,57.72,144300.0,39.3921,39.399,39.358,39.3853,144300.0
2014-01-06 15:30:00,57.71,57.71,57.61,57.61,738300.0,39.3785,39.3785,39.3103,39.3103,738300.0
2014-01-07 09:30:00,57.98,58.02,57.94,57.98,319600.0,39.5627,39.59,39.5354,39.5627,319600.0
2014-01-07 10:00:00,57.98,57.99,57.89,57.96,193700.0,39.5627,39.5696,39.5013,39.5491,193700.0
2014-01-07 10:30:00,57.97,58.07,57.96,58.02,306600.0,39.5559,39.6241,39.5491,39.59,306600.0
2014-01-07 11:00:00,58.02,58.07,57.98,58.0,224100.0,39.59,39.6241,39.5627,39.5764,224100.0
2014-01-07 11:30:00,58.0,58.05,57.99,58.01,141800.0,39.5764,39.6105,39.5696,39.5832,141800.0
2014-01-07 12:00:00,58.01,58.05,57.99,58.02,264300.0,39.5832,39.6105,39.5696,39.59,264300.0
2014-01-07 12:30:00,58.02,58.09,58.02,58.08,441400.0,39.59,39.6378,39.59,39.631,441400.0
2014-01-07 13:00:00,58.08,58.08,58.04,58.06,244000.0,39.631,39.631,39.6037,39.6173,244000.0
2014-01-07 13:30:00,58.06,58.08,58.0,58.01,236700.0,39.6173,39.631,39.5764,39.5832,236700.0
2014-01-07 14:00:00,58.01,58.04,57.97,58.04,188300.0,39.5832,39.6037,39.5559,39.6037,188300.0
2014-01-07 14:30:00,58.04,58.07,58.04,58.05,152700.0,39.6037,39.6241,39.6037,39.6105,152700.0
2014-01-07 15:00:00,58.05,58.07,58.04,58.07,195600.0,39.6105,39.6241,39.6037,39.6241,195600.0
2014-01-07 15:30:00,58.07,58.08,58.0,58.0,420800.0,39.6241,39.631,39.5764,39.5764,420800.0
2014-01-08 09:30:00,58.01,58.03,57.83,57.94,408400.0,39.5832,39.5969,39.4604,39.5354,408400.0
2014-01-08 10:00:00,57.94,58.09,57.91,58.08,309000.0,39.5354,39.6378,39.515,39.631,309000.0
2014-01-08 10:30:00,58.08,58.08,57.99,58.0,294600.0,39.631,39.631,39.5696,39.5764,294600.0
2014-01-08 11:00:00,58.01,58.01,57.87,57.9,266700.0,39.5832,39.5832,39.4877,39.5081,266700.0
2014-01-08 11:30:00,57.91,58.06,57.91,58.04,143700.0,39.515,39.6173,39.515,39.6037,143700.0
2014-01-08 12:00:00,58.04,58.05,57.95,57.98,274000.0,39.6037,39.6105,39.5423,39.5627,274000.0
2014-01-08 12:30:00,57.97,57.98,57.94,57.97,531500.0,39.5559,39.5627,39.5354,39.5559,531500.0
2014-01-08 13:00:00,57.97,57.99,57.93,57.97,1044300.0,39.5559,39.5696,39.5286,39.5559,1044300.0
2014-01-08 13:30:00,57.97,58.02,57.96,58.01,353100.0,39.5559,39.59,39.5491,39.5832,353100.0
2014-01-08 14:00:00,58.01,58.01,57.88,57.97,1133700.0,39.5832,39.5832,39.4945,39.5559,1133700.0
2014-01-08 14:30:00,57.97,58.02,57.94,58.0,356400.0,39.5559,39.59,39.5354,39.5764,356400.0
2014-01-08 15:00:00,57.99,58.0,57.88,57.88,305300.0,39.5696,39.5764,39.4945,39.4945,305300.0
2014-01-08 15:30:00,57.89,57.97,57.88,57.96,690500.0,39.5013,39.5559,39.4945,39.5491,690500.0
2014-01-09 09:30:00,58.07,58.07,57.95,58.02,369000.0,39.6241,39.6241,39.5423,39.59,369000.0
2014-01-09 10:00:00,58.03,58.07,57.98,58.0,270600.0,39.5969,39.6241,39.5627,39.5764,270600.0
2014-01-09 10:30:00,58.0,58.06,57.78,57.86,470700.0,39.5764,39.6173,39.4263,39.4809,470700.0
2014-01-09 11:00:00,57.85,57.85,57.6,57.72,437000.0,39.474,39.474,39.3034,39.3853,437000.0
2014-01-09 11:30:00,57.72,57.83,57.72,57.8,166300.0,39.3853,39.4604,39.3853,39.4399,166300.0
2014-01-09 12:00:00,57.81,57.86,57.8,57.85,86400.0,39.4467,39.4809,39.4399,39.474,86400.0
2014-01-09 12:30:00,57.85,57.94,57.85,57.94,301100.0,39.474,39.5354,39.474,39.5354,301100.0
2014-01-09 13:00:00,57.94,57.96,57.9,57.93,151500.0,39.5354,39.5491,39.5081,39.5286,151500.0
2014-01-09 13:30:00,57.93,57.94,57.86,57.87,146000.0,39.5286,39.5354,39.4809,39.4877,146000.0
2014-01-09 14:00:00,57.88,57.88,57.82,57.87,169000.0,39.4945,39.4945,39.4536,39.4877,169000.0
2014-01-09 14:30:00,57.86,57.97,57.82,57.93,379400.0,39.4809,39.5559,39.4536,39.5286,379400.0
2014-01-09 15:00:00,57.93,58.03,57.91,58.02,359800.0,39.5286,39.5969,39.515,39.59,359800.0
2014-01-09 15:30:00,58.02,58.03,57.98,58.0,393000.0,39.59,39.5969,39.5627,39.5764,393000.0
2014-01-10 09:30:00,58.31,58.46,58.26,58.42,479300.0,39.7879,39.8903,39.7538,39.863,479300.0
2014-01-10 10:00:00,58.42,58.43,58.31,58.36,499900.0,39.863,39.8698,39.7879,39.822,499900.0
2014-01-10 10:30:00,58.37,58.41,58.32,58.36,555600.0,39.8288,39.8561,39.7947,39.822,555600.0
2014-01-10 11:00:00,58.35,58.39,58.29,58.32,144000.0,39.8152,39.8425,39.7743,39.7947,144000.0
2014-01-10 11:30:00,58.32,58.35,58.3,58.35,98400.0,39.7947,39.8152,39.7811,39.8152,98400.0
2014-01-10 12:00:00,58.35,58.39,58.31,58.38,161100.0,39.8152,39.8425,39.7879,39.8357,161100.0
2014-01-10 12:30:00,58.38,58.48,58.38,58.43,101600.0,39.8357,39.9039,39.8357,39.8698,101600.0
2014-01-10 13:00:00,58.43,58.49,58.43,58.46,105300.0,39.8698,39.9107,39.8698,39.8903,105300.0
2014-01-10 13:30:00,58.46,58.5,58.44,58.45,191700.0,39.8903,39.9176,39.8766,39.8834,191700.0
2014-01-10 14:00:00,58.46,58.52,58.44,58.5,225200.0,39.8903,39.9312,39.8766,39.9176,225200.0
2014-01-10 14:30:00,58.5,58.52,58.47,58.47,262700.0,39.9176,39.9312,39.8971,39.8971,262700.0
2014-01-10 15:00:00,58.48,58.58,58.47,58.58,229300.0,39.9039,39.9721,39.8971,39.9721,229300.0
2014-01-10 15:30:00,58.58,58.62,58.55,58.59,532600.0,39.9721,39.9994,39.9517,39.979,532600.0
2014-01-13 09:30:00,58.29,58.39,58.24,58.37,275900.0,39.7743,39.8425,39.7401,39.8288,275900.0
2014-01-13 10:00:00,58.37,58.44,58.37,58.42,307300.0,39.8288,39.8766,39.8288,39.863,307300.0
2014-01-13 10:30:00,58.43,58.46,58.41,58.45,222400.0,39.8698,39.8903,39.8561,39.8834,222400.0
2014-01-13 11:00:00,58.45,58.46,58.36,58.38,380800.0,39.8834,39.8903,39.822,39.8357,380800.0
2014-01-13 11:30:00,58.38,58.45,58.36,58.43,171500.0,39.8357,39.8834,39.822,39.8698,171500.0
2014-01-13 12:00:00,58.43,58.43,58.33,58.35,187600.0,39.8698,39.8698,39.8016,39.8152,187600.0
2014-01-13 12:30:00,58.34,58.36,58.3,58.3,983500.0,39.8084,39.822,39.7811,39.7811,983500.0
2014-01-13 13:00:00,58.3,58.3,58.22,58.25,559400.0,39.7811,39.7811,39.7265,39.747,559400.0
2014-01-13 13:30:00,58.25,58.27,58.19,58.25,412500.0,39.747,39.7606,39.706,39.747,412500.0
2014-01-13 14:00:00,58.25,58.27,58.18,58.18,948400.0,39.747,39.7606,39.6992,39.6992,948400.0
2014-01-13 14:30:00,58.19,58.22,58.11,58.16,797200.0,39.706,39.7265,39.6514,39.6856,797200.0
2014-01-13 15:00:00,58.16,58.16,58.01,58.06,803200.0,39.6856,39.6856,39.5832,39.6173,803200.0
2014-01-13 15:30:00,58.06,58.1,58.0,58.09,1266000.0,39.6173,39.6446,39.5764,39.6378,1266000.0
2014-01-14 09:30:00,58.41,58.49,58.28,58.33,456500.0,39.8561,39.9107,39.7674,39.8016,456500.0
2014-01-14 10:00:00,58.33,58.48,58.33,58.44,162200.0,39.8016,39.9039,39.8016,39.8766,162200.0
2014-01-14 10:30:00,58.44,58.6,58.44,58.57,168700.0,39.8766,39.9858,39.8766,39.9653,168700.0
2014-01-14 11:00:00,58.57,58.65,58.54,58.6,244000.0,39.9653,40.0199,39.9448,39.9858,244000.0
2014-01-14 11:30:00,58.61,58.68,58.59,58.68,278700.0,39.9926,40.0404,39.979,40.0404,278700.0
2014-01-14 12:00:00,58.68,58.77,58.67,58.75,307600.0,40.0404,40.1018,40.0336,40.0881,307600.0
2014-01-14 12:30:00,58.76,58.78,58.72,58.75,192700.0,40.095,40.1086,40.0677,40.0881,192700.0
2014-01-14 13:00:00,58.76,58.76,58.68,58.69,651400.0,40.095,40.095,40.0404,40.0472,651400.0
2014-01-14 13:30:00,58.7,58.73,58.69,58.72,138300.0,40.054,40.0745,40.0472,40.0677,138300.0
2014-01-14 14:00:00,58.72,58.75,58.68,58.74,231700.0,40.0677,40.0881,40.0404,40.0813,231700.0
2014-01-14 14:30:00,58.75,58.76,58.71,58.71,258900.0,40.0881,40.095,40.0608,40.0608,258900.0
2014-01-14 15:00:00,58.72,58.8,58.7,58.8,244300.0,40.0677,40.1223,40.054,40.1223,244300.0
2014-01-14 15:30:00,58.8,58.82,58.77,58.79,501900.0,40.1223,40.1359,40.1018,40.1154,501900.0
2014-01-15 09:30:00,58.73,58.77,58.7,58.74,475000.0,40.0745,40.1018,40.054,40.0813,475000.0
2014-01-15 10:00:00,58.75,58.85,58.73,58.83,369000.0,40.0881,40.1564,40.0745,40.1427,369000.0
2014-01-15 10:30:00,58.83,58.88,58.78,58.79,186200.0,40.1427,40.1768,40.1086,40.1154,186200.0
2014-01-15 11:00:00,58.79,58.87,58.78,58.82,259100.0,40.1154,40.17,40.1086,40.1359,259100.0
2014-01-15 11:30:00,58.84,58.95,58.84,58.95,362100.0,40.1496,40.2246,40.1496,40.2246,362100.0
2014-01-15 12:00:00,58.95,58.98,58.93,58.94,269200.0,40.2246,40.2451,40.211,40.2178,269200.0
2014-01-15 12:30:00,58.94,58.96,58.91,58.93,185200.0,40.2178,40.2314,40.1973,40.211,185200.0
2014-01-15 13:00:00,58.93,58.96,58.92,58.92,158800.0,40.211,40.2314,40.2041,40.2041,158800.0
2014-01-15 13:30:00,58.93,58.95,58.9,58.91,181900.0,40.211,40.2246,40.1905,40.1973,181900.0
2014-01-15 14:00:00,58.92,59.01,58.91,59.0,295800.0,40.2041,40.2656,40.1973,40.2587,295800.0
2014-01-15 14:30:00,59.0,59.05,58.98,59.05,170500.0,40.2587,40.2928,40.2451,40.2928,170500.0
2014-01-15 15:00:00,59.04,59.07,59.02,59.05,278000.0,40.286,40.3065,40.2724,40.2928,278000.0
2014-01-15 15:30:00,59.05,59.1,59.04,59.06,932800.0,40.2928,40.327,40.286,40.2997,932800.0
2014-01-16 09:30:00,59.0,59.03,58.91,58.94,677900.0,40.2587,40.2792,40.1973,40.2178,677900.0
2014-01-16 10:00:00,58.93,59.02,58.87,58.9,412900.0,40.211,40.2724,40.17,40.1905,412900.0
2014-01-16 10:30:00,58.91,58.91,58.79,58.8,412500.0,40.1973,40.1973,40.1154,40.1223,412500.0
2014-01-16 11:00:00,58.79,58.84,58.78,58.84,248100.0,40.1154,40.1496,40.1086,40.1496,248100.0
2014-01-16 11:30:00,58.85,58.86,58.8,58.83,178300.0,40.1564,40.1632,40.1223,40.1427,178300.0
2014-01-16 12:00:00,58.83,58.83,58.73,58.78,219600.0,40.1427,40.1427,40.0745,40.1086,219600.0
2014-01-16 12:30:00,58.79,58.88,58.78,58.87,118600.0,40.1154,40.1768,40.1086,40.17,118600.0
2014-01-16 13:00:00,58.88,58.94,58.86,58.94,137800.0,40.1768,40.2178,40.1632,40.2178,137800.0
2014-01-16 13:30:00,58.95,58.96,58.92,58.95,95500.0,40.2246,40.2314,40.2041,40.2246,95500.0
2014-01-16 14:00:00,58.94,58.98,58.94,58.98,136400.0,40.2178,40.2451,40.2178,40.2451,136400.0
2014-01-16 14:30:00,58.98,59.05,58.97,59.03,562400.0,40.2451,40.2928,40.2383,40.2792,562400.0
2014-01-16 15:00:00,59.02,59.04,59.0,59.02,301000.0,40.2724,40.286,40.2587,40.2724,301000.0
2014-01-16 15:30:00,59.03,59.06,59.0,59.05,270500.0,40.2792,40.2997,40.2587,40.2928,270500.0
2014-01-17 09:30:00,58.93,58.97,58.88,58.94,410500.0,40.211,40.2383,40.1768,40.2178,410500.0
2014-01-17 10:00:00,58.94,58.96,58.86,58.94,395300.0,40.2178,40.2314,40.1632,40.2178,395300.0
2014-01-17 10:30:00,58.94,58.97,58.89,58.91,268400.0,40.2178,40.2383,40.1837,40.1973,268400.0
2014-01-17 11:00:00,58.92,58.97,58.89,58.93,198900.0,40.2041,40.2383,40.1837,40.211,198900.0
2014-01-17 11:30:00,58.94,59.0,58.89,58.91,187400.0,40.2178,40.2587,40.1837,40.1973,187400.0
2014-01-17 12:00:00,58.91,58.93,58.86,58.87,356600.0,40.1973,40.211,40.1632,40.17,356600.0
2014-01-17 12:30:00,58.88,58.89,58.86,58.86,330900.0,40.1768,40.1837,40.1632,40.1632,330900.0
2014-01-17 13:00:00,58.86,58.86,58.74,58.77,357300.0,40.1632,40.1632,40.0813,40.1018,357300.0
2014-01-17 13:30:00,58.77,58.8,58.77,58.78,398600.0,40.1018,40.1223,40.1018,40.1086,398600.0
2014-01-17 14:00:00,58.79,58.8,58.75,58.79,276400.0,40.1154,40.1223,40.0881,40.1154,276400.0
2014-01-17 14:30:00,58.79,58.8,58.77,58.78,181000.0,40.1154,40.1223,40.1018,40.1086,181000.0
2014-01-17 15:00:00,58.78,58.79,58.69,58.71,815400.0,40.1086,40.1154,40.0472,40.0608,815400.0
2014-01-17 15:30:00,58.71,58.74,58.66,58.7,596700.0,40.0608,40.0813,40.0267,40.054,596700.0
2014-01-21 09:30:00,59.17,59.2,59.03,59.06,380900.0,40.3747,40.3952,40.2792,40.2997,380900.0
2014-01-21 10:00:00,59.07,59.08,58.89,58.93,218200.0,40.3065,40.3133,40.1837,40.211,218200.0
2014-01-21 10:30:00,58.92,58.98,58.85,58.96,160600.0,40.2041,40.2451,40.1564,40.2314,160600.0
2014-01-21 11:00:00,58.97,58.98,58.82,58.86,794700.0,40.2383,40.2451,40.1359,40.1632,794700.0
2014-01-21 11:30:00,58.87,58.94,58.86,58.94,572100.0,40.17,40.2178,40.1632,40.2178,572100.0
2014-01-21 12:00:00,58.94,58.95,58.89,58.93,522200.0,40.2178,40.2246,40.1837,40.211,522200.0
2014-01-21 12:30:00,58.94,58.98,58.93,58.97,105000.0,40.2178,40.2451,40.211,40.2383,105000.0
2014-01-21 13:00:00,58.98,59.01,58.96,58.99,195600.0,40.2451,40.2656,40.2314,40.2519,195600.0
2014-01-21 13:30:00,58.99,59.05,58.99,59.04,137600.0,40.2519,40.2928,40.2519,40.286,137600.0
2014-01-21 14:00:00,59.04,59.05,59.02,59.04,125900.0,40.286,40.2928,40.2724,40.286,125900.0
2014-01-21 14:30:00,59.04,59.1,59.03,59.09,228100.0,40.286,40.327,40.2792,40.3201,228100.0
2014-01-21 15:00:00,59.08,59.11,59.06,59.06,315600.0,40.3133,40.3338,40.2997,40.2997,315600.0
2014-01-21 15:30:00,59.07,59.11,59.05,59.11,303800.0,40.3065,40.3338,40.2928,40.3338,303800.0
2014-01-22 09:30:00,59.02,59.09,58.98,59.02,340700.0,40.2724,40.3201,40.2451,40.2724,340700.0
2014-01-22 10:00:00,59.02,59.11,59.0,59.1,252800.0,40.2724,40.3338,40.2587,40.327,252800.0
2014-01-22 10:30:00,59.1,59.1,58.93,58.96,388200.0,40.327,40.327,40.211,40.2314,388200.0
2014-01-22 11:00:00,58.96,59.03,58.94,59.01,246600.0,40.2314,40.2792,40.2178,40.2656,246600.0
2014-01-22 11:30:00,59.01,59.04,58.97,59.0,273100.0,40.2656,40.286,40.2383,40.2587,273100.0
2014-01-22 12:00:00,58.99,59.1,58.97,59.08,455200.0,40.2519,40.327,40.2383,40.3133,455200.0
2014-01-22 12:30:00,59.09,59.09,59.05,59.09,203800.0,40.3201,40.3201,40.2928,40.3201,203800.0
2014-01-22 13:00:00,59.09,59.13,59.07,59.13,115200.0,40.3201,40.3474,40.3065,40.3474,115200.0
2014-01-22 13:30:00,59.13,59.13,59.05,59.07,250900.0,40.3474,40.3474,40.2928,40.3065,250900.0
2014-01-22 14:00:00,59.07,59.1,59.07,59.09,139700.0,40.3065,40.327,40.3065,40.3201,139700.0
2014-01-22 14:30:00,59.09,59.11,59.05,59.1,227600.0,40.3201,40.3338,40.2928,40.327,227600.0
2014-01-22 15:00:00,59.1,59.13,59.08,59.11,221400.0,40.327,40.3474,40.3133,40.3338,221400.0
2014-01-22 15:30:00,59.1,59.15,59.07,59.08,375200.0,40.327,40.3611,40.3065,40.3133,375200.0
2014-01-23 09:30:00,59.19,59.19,58.93,58.96,306800.0,40.3884,40.3884,40.211,40.2314,306800.0
2014-01-23 10:00:00,58.95,59.0,58.85,58.92,225300.0,40.2246,40.2587,40.1564,40.2041,225300.0
2014-01-23 10:30:00,58.92,58.95,58.83,58.84,804600.0,40.2041,40.2246,40.1427,40.1496,804600.0
2014-01-23 11:00:00,58.84,58.93,58.8,58.93,280800.0,40.1496,40.211,40.1223,40.211,280800.0
2014-01-23 11:30:00,58.93,59.0,58.89,58.99,149000.0,40.211,40.2587,40.1837,40.2519,149000.0
2014-01-23 12:00:00,58.99,59.0,58.91,58.93,173700.0,40.2519,40.2587,40.1973,40.211,173700.0
2014-01-23 12:30:00,58.91,58.92,58.85,58.88,308900.0,40.1973,40.2041,40.1564,40.1768,308900.0
2014-01-23 13:00:00,58.89,58.89,58.84,58.85,725700.0,40.1837,40.1837,40.1496,40.1564,725700.0
2014-01-23 13:30:00,58.85,58.89,58.84,58.85,150900.0,40.1564,40.1837,40.1496,40.1564,150900.0
2014-01-23 14:00:00,58.85,58.93,58.84,58.89,131100.0,40.1564,40.211,40.1496,40.1837,131100.0
2014-01-23 14:30:00,58.9,58.98,58.88,58.96,157900.0,40.1905,40.2451,40.1768,40.2314,157900.0
2014-01-23 15:00:00,58.95,58.96,58.92,58.95,228600.0,40.2246,40.2314,40.2041,40.2246,228600.0
2014-01-23 15:30:00,58.95,59.07,58.94,59.06,1221900.0,40.2246,40.3065,40.2178,40.2997,1221900.0
2014-01-24 09:30:00,58.04,58.11,57.91,57.97,810000.0,39.6037,39.6514,39.515,39.5559,810000.0
2014-01-24 10:00:00,57.97,57.97,57.74,57.85,804600.0,39.5559,39.5559,39.399,39.474,804600.0
2014-01-24 10:30:00,57.84,57.85,57.54,57.65,1545700.0,39.4672,39.474,39.2625,39.3376,1545700.0
2014-01-24 11:00:00,57.65,57.74,57.46,57.48,591300.0,39.3376,39.399,39.2079,39.2216,591300.0
2014-01-24 11:30:00,57.48,57.67,57.47,57.66,259600.0,39.2216,39.3512,39.2147,39.3444,259600.0
2014-01-24 12:00:00,57.66,57.67,57.55,57.6,477800.0,39.3444,39.3512,39.2693,39.3034,477800.0
2014-01-24 12:30:00,57.59,57.61,57.54,57.59,329200.0,39.2966,39.3103,39.2625,39.2966,329200.0
2014-01-24 13:00:00,57.59,57.62,57.52,57.52,351300.0,39.2966,39.3171,39.2489,39.2489,351300.0
2014-01-24 13:30:00,57.53,57.54,57.48,57.5,279100.0,39.2557,39.2625,39.2216,39.2352,279100.0
2014-01-24 14:00:00,57.5,57.51,57.37,57.39,664000.0,39.2352,39.242,39.1465,39.1601,664000.0
2014-01-24 14:30:00,57.39,57.45,57.38,57.43,451100.0,39.1601,39.2011,39.1533,39.1874,451100.0
2014-01-24 15:00:00,57.43,57.46,57.37,57.39,1086200.0,39.1874,39.2079,39.1465,39.1601,1086200.0
2014-01-24 15:30:00,57.39,57.41,57.2,57.2,1297900.0,39.1601,39.1738,39.0305,39.0305,1297900.0
2014-01-27 09:30:00,57.22,57.28,57.19,57.25,357500.0,39.0441,39.0851,39.0237,39.0646,357500.0
2014-01-27 10:00:00,57.24,57.27,56.88,56.88,498800.0,39.0578,39.0783,38.8121,38.8121,498800.0
2014-01-27 10:30:00,56.89,57.08,56.89,57.0,627600.0,38.819,38.9486,38.819,38.894,627600.0
2014-01-27 11:00:00,57.0,57.12,57.0,57.05,309600.0,38.894,38.9759,38.894,38.9281,309600.0
2014-01-27 11:30:00,57.06,57.07,56.89,56.92,223200.0,38.935,38.9418,38.819,38.8394,223200.0
2014-01-27 12:00:00,56.91,56.91,56.67,56.75,945300.0,38.8326,38.8326,38.6689,38.7234,945300.0
2014-01-27 12:30:00,56.74,56.8,56.69,56.76,180200.0,38.7166,38.7576,38.6825,38.7303,180200.0
2014-01-27 13:00:00,56.76,56.9,56.73,56.87,164000.0,38.7303,38.8258,38.7098,38.8053,164000.0
2014-01-27 13:30:00,56.87,56.98,56.84,56.94,234300.0,38.8053,38.8804,38.7849,38.8531,234300.0
2014-01-27 14:00:00,56.94,57.04,56.94,57.01,210900.0,38.8531,38.9213,38.8531,38.9009,210900.0
2014-01-27 14:30:00,57.01,57.11,57.0,57.1,194800.0,38.9009,38.9691,38.894,38.9623,194800.0
2014-01-27 15:00:00,57.09,57.12,57.02,57.02,348500.0,38.9554,38.9759,38.9077,38.9077,348500.0
2014-01-27 15:30:00,57.03,57.09,56.89,56.9,439900.0,38.9145,38.9554,38.819,38.8258,439900.0
2014-01-28 09:30:00,57.27,57.43,57.25,57.42,810700.0,39.0783,39.1874,39.0646,39.1806,810700.0
2014-01-28 10:00:00,57.41,57.46,57.31,57.38,562800.0,39.1738,39.2079,39.1056,39.1533,562800.0
2014-01-28 10:30:00,57.38,57.42,57.35,57.39,270000.0,39.1533,39.1806,39.1329,39.1601,270000.0
2014-01-28 11:00:00,57.39,57.43,57.29,57.3,432700.0,39.1601,39.1874,39.0919,39.0987,432700.0
2014-01-28 11:30:00,57.3,57.32,57.23,57.29,295500.0,39.0987,39.1124,39.051,39.0919,295500.0
2014-01-28 12:00:00,57.3,57.38,57.28,57.37,287100.0,39.0987,39.1533,39.0851,39.1465,287100.0
2014-01-28 12:30:00,57.38,57.44,57.38,57.42,1149900.0,39.1533,39.1943,39.1533,39.1806,1149900.0
2014-01-28 13:00:00,57.42,57.47,57.4,57.44,275600.0,39.1806,39.2147,39.167,39.1943,275600.0
2014-01-28 13:30:00,57.44,57.46,57.41,57.42,183600.0,39.1943,39.2079,39.1738,39.1806,183600.0
2014-01-28 14:00:00,57.43,57.45,57.4,57.42,159900.0,39.1874,39.2011,39.167,39.1806,159900.0
2014-01-28 14:30:00,57.42,57.5,57.42,57.5,220700.0,39.1806,39.2352,39.1806,39.2352,220700.0
2014-01-28 15:00:00,57.49,57.5,57.45,57.49,199400.0,39.2284,39.2352,39.2011,39.2284,199400.0
2014-01-28 15:30:00,57.49,57.55,57.44,57.49,381600.0,39.2284,39.2693,39.1943,39.2284,381600.0
2014-01-29 09:30:00,56.69,56.76,56.53,56.7,714800.0,38.6825,38.7303,38.5733,38.6893,714800.0
2014-01-29 10:00:00,56.71,56.86,56.63,56.67,246900.0,38.6961,38.7985,38.6416,38.6689,246900.0
2014-01-29 10:30:00,56.68,56.86,56.65,56.81,279600.0,38.6757,38.7985,38.6552,38.7644,279600.0
2014-01-29 11:00:00,56.82,57.01,56.82,56.98,261800.0,38.7712,38.9009,38.7712,38.8804,261800.0
2014-01-29 11:30:00,56.98,57.03,56.88,56.95,247300.0,38.8804,38.9145,38.8121,38.8599,247300.0
2014-01-29 12:00:00,56.95,56.96,56.84,56.84,370100.0,38.8599,38.8667,38.7849,38.7849,370100.0
2014-01-29 12:30:00,56.84,56.84,56.77,56.84,269300.0,38.7849,38.7849,38.7371,38.7849,269300.0
2014-01-29 13:00:00,56.83,56.85,56.78,56.8,167000.0,38.778,38.7917,38.7439,38.7576,167000.0
2014-01-29 13:30:00,56.81,56.97,56.8,56.91,330200.0,38.7644,38.8736,38.7576,38.8326,330200.0
2014-01-29 14:00:00,56.85,56.96,56.55,56.78,634700.0,38.7917,38.8667,38.587,38.7439,634700.0
2014-01-29 14:30:00,56.77,56.95,56.72,56.72,429400.0,38.7371,38.8599,38.703,38.703,429400.0
2014-01-29 15:00:00,56.71,56.78,56.6,56.72,292800.0,38.6961,38.7439,38.6211,38.703,292800.0
2014-01-29 15:30:00,56.71,56.77,56.65,56.74,1144200.0,38.6961,38.7371,38.6552,38.7166,1144200.0
2014-01-30 09:30:00,56.98,56.98,56.73,56.76,281100.0,38.8804,38.8804,38.7098,38.7303,281100.0
2014-01-30 10:00:00,56.77,56.8,56.66,56.69,240800.0,38.7371,38.7576,38.662,38.6825,240800.0
2014-01-30 10:30:00,56.69,56.79,56.66,56.7,211500.0,38.6825,38.7507,38.662,38.6893,211500.0
2014-01-30 11:00:00,56.71,56.75,56.63,56.71,221400.0,38.6961,38.7234,38.6416,38.6961,221400.0
2014-01-30 11:30:00,56.71,56.94,56.71,56.89,405400.0,38.6961,38.8531,38.6961,38.819,405400.0
2014-01-30 12:00:00,56.9,56.93,56.87,56.87,359700.0,38.8258,38.8463,38.8053,38.8053,359700.0
2014-01-30 12:30:00,56.87,57.02,56.85,57.0,259900.0,38.8053,38.9077,38.7917,38.894,259900.0
2014-01-30 13:00:00,57.0,57.0,56.94,56.94,143000.0,38.894,38.894,38.8531,38.8531,143000.0
2014-01-30 13:30:00,56.94,56.97,56.88,56.92,264400.0,38.8531,38.8736,38.8121,38.8394,264400.0
2014-01-30 14:00:00,56.93,56.94,56.86,56.92,287800.0,38.8463,38.8531,38.7985,38.8394,287800.0
2014-01-30 14:30:00,56.93,56.98,56.91,56.93,247600.0,38.8463,38.8804,38.8326,38.8463,247600.0
2014-01-30 15:00:00,56.93,57.0,56.93,56.97,287500.0,38.8463,38.894,38.8463,38.8736,287500.0
2014-01-30 15:30:00,56.97,56.99,56.91,56.91,334300.0,38.8736,38.8872,38.8326,38.8326,334300.0
2014-01-31 09:30:00,55.9,55.96,55.81,55.85,877900.0,38.1434,38.1844,38.082,38.1093,877900.0
2014-01-31 10:00:00,55.85,56.0,55.84,55.93,301100.0,38.1093,38.2117,38.1025,38.1639,301100.0
2014-01-31 10:30:00,55.93,56.05,55.86,56.02,495400.0,38.1639,38.2458,38.1161,38.2253,495400.0
2014-01-31 11:00:00,56.02,56.37,56.02,56.37,317200.0,38.2253,38.4641,38.2253,38.4641,317200.0
2014-01-31 11:30:00,56.38,56.42,56.31,56.38,221200.0,38.471,38.4983,38.4232,38.471,221200.0
2014-01-31 12:00:00,56.38,56.44,56.3,56.32,222400.0,38.471,38.5119,38.4164,38.43,222400.0
2014-01-31 12:30:00,56.32,56.34,56.25,56.31,424600.0,38.43,38.4437,38.3823,38.4232,424600.0
2014-01-31 13:00:00,56.3,56.32,56.24,56.26,133900.0,38.4164,38.43,38.3754,38.3891,133900.0
2014-01-31 13:30:00,56.27,56.41,56.26,56.39,180900.0,38.3959,38.4914,38.3891,38.4778,180900.0
2014-01-31 14:00:00,56.4,56.43,56.32,56.39,238600.0,38.4846,38.5051,38.43,38.4778,238600.0
2014-01-31 14:30:00,56.39,56.42,56.29,56.3,202700.0,38.4778,38.4983,38.4096,38.4164,202700.0
2014-01-31 15:00:00,56.29,56.32,56.19,56.21,285800.0,38.4096,38.43,38.3413,38.355,285800.0
2014-01-31 15:30:00,56.2,56.24,56.11,56.12,659600.0,38.3481,38.3754,38.2867,38.2936,659600.0
2014-02-03 09:30:00,56.11,56.18,55.97,56.04,719400.0,38.2867,38.3345,38.1912,38.239,719400.0
2014-02-03 10:00:00,56.05,56.11,55.68,55.79,653100.0,38.2458,38.2867,37.9933,38.0684,653100.0
2014-02-03 10:30:00,55.79,55.93,55.7,55.86,585000.0,38.0684,38.1639,38.007,38.1161,585000.0
2014-02-03 11:00:00,55.85,55.86,55.58,55.62,353700.0,38.1093,38.1161,37.9251,37.9524,353700.0
2014-02-03 11:30:00,55.62,55.68,55.38,55.39,491000.0,37.9524,37.9933,37.7886,37.7954,491000.0
2014-02-03 12:00:00,55.4,55.45,55.34,55.42,570900.0,37.8023,37.8364,37.7613,37.8159,570900.0
2014-02-03 12:30:00,55.42,55.49,55.42,55.45,259100.0,37.8159,37.8637,37.8159,37.8364,259100.0
2014-02-03 13:00:00,55.44,55.46,55.28,55.3,307200.0,37.8296,37.8432,37.7204,37.734,307200.0
2014-02-03 13:30:00,55.29,55.36,55.25,55.26,387800.0,37.7272,37.775,37.6999,37.7067,387800.0
2014-02-03 14:00:00,55.25,55.35,55.23,55.3,605400.0,37.6999,37.7681,37.6863,37.734,605400.0
2014-02-03 14:30:00,55.3,55.31,55.12,55.12,621800.0,37.734,37.7409,37.6112,37.6112,621800.0
2014-02-03 15:00:00,55.11,55.18,55.08,55.16,901600.0,37.6044,37.6521,37.5839,37.6385,901600.0
2014-02-03 15:30:00,55.16,55.2,55.0,55.02,637500.0,37.6385,37.6658,37.5293,37.543,637500.0
2014-02-04 09:30:00,55.5,55.62,55.38,55.56,651700.0,37.8705,37.9524,37.7886,37.9114,651700.0
2014-02-04 10:00:00,55.6,55.62,55.42,55.48,447000.0,37.9387,37.9524,37.8159,37.8569,447000.0
2014-02-04 10:30:00,55.48,55.59,55.39,55.41,393500.0,37.8569,37.9319,37.7954,37.8091,393500.0
2014-02-04 11:00:00,55.4,55.51,55.38,55.45,524500.0,37.8023,37.8773,37.7886,37.8364,524500.0
2014-02-04 11:30:00,55.45,55.55,55.38,55.55,203800.0,37.8364,37.9046,37.7886,37.9046,203800.0
2014-02-04 12:00:00,55.56,55.59,55.51,55.54,198100.0,37.9114,37.9319,37.8773,37.8978,198100.0
2014-02-04 12:30:00,55.53,55.6,55.52,55.59,90600.0,37.891,37.9387,37.8841,37.9319,90600.0
2014-02-04 13:00:00,55.59,55.62,55.54,55.6,263500.0,37.9319,37.9524,37.8978,37.9387,263500.0
2014-02-04 13:30:00,55.59,55.62,55.5,55.51,354500.0,37.9319,37.9524,37.8705,37.8773,354500.0
2014-02-04 14:00:00,55.52,55.57,55.48,55.54,246300.0,37.8841,37.9183,37.8569,37.8978,246300.0
2014-02-04 14:30:00,55.54,55.57,55.5,55.54,268000.0,37.8978,37.9183,37.8705,37.8978,268000.0
2014-02-04 15:00:00,55.54,55.56,55.41,55.42,177800.0,37.8978,37.9114,37.8091,37.8159,177800.0
2014-02-04 15:30:00,55.41,55.62,55.4,55.59,740200.0,37.8091,37.9524,37.8023,37.9319,740200.0
2014-02-05 09:30:00,55.69,55.72,55.57,55.6,437500.0,38.0001,38.0206,37.9183,37.9387,437500.0
2014-02-05 10:00:00,55.6,55.74,55.55,55.62,637100.0,37.9387,38.0343,37.9046,37.9524,637100.0
2014-02-05 10:30:00,55.62,55.76,55.58,55.67,562700.0,37.9524,38.0479,37.9251,37.9865,562700.0
2014-02-05 11:00:00,55.67,55.72,55.6,55.71,287800.0,37.9865,38.0206,37.9387,38.0138,287800.0
2014-02-05 11:30:00,55.72,55.73,55.64,55.71,266900.0,38.0206,38.0274,37.966,38.0138,266900.0
2014-02-05 12:00:00,55.71,55.8,55.69,55.73,147400.0,38.0138,38.0752,38.0001,38.0274,147400.0
2014-02-05 12:30:00,55.74,55.8,55.71,55.79,159300.0,38.0343,38.0752,38.0138,38.0684,159300.0
2014-02-05 13:00:00,55.79,55.89,55.79,55.8,202200.0,38.0684,38.1366,38.0684,38.0752,202200.0
2014-02-05 13:30:00,55.8,55.87,55.8,55.84,127800.0,38.0752,38.123,38.0752,38.1025,127800.0
2014-02-05 14:00:00,55.84,55.87,55.79,55.85,94300.0,38.1025,38.123,38.0684,38.1093,94300.0
2014-02-05 14:30:00,55.84,55.87,55.74,55.76,216200.0,38.1025,38.123,38.0343,38.0479,216200.0
2014-02-05 15:00:00,55.76,55.85,55.74,55.85,218500.0,38.0479,38.1093,38.0343,38.1093,218500.0
2014-02-05 15:30:00,55.85,55.87,55.78,55.8,436900.0,38.1093,38.123,38.0616,38.0752,436900.0
2014-02-06 09:30:00,56.38,56.63,56.38,56.62,300600.0,38.471,38.6416,38.471,38.6347,300600.0
2014-02-06 10:00:00,56.61,56.78,56.61,56.75,330800.0,38.6279,38.7439,38.6279,38.7234,330800.0
2014-02-06 10:30:00,56.75,56.88,56.73,56.8,282800.0,38.7234,38.8121,38.7098,38.7576,282800.0
2014-02-06 11:00:00,56.79,56.85,56.72,56.78,872900.0,38.7507,38.7917,38.703,38.7439,872900.0
2014-02-06 11:30:00,56.79,56.87,56.79,56.83,255400.0,38.7507,38.8053,38.7507,38.778,255400.0
2014-02-06 12:00:00,56.83,56.86,56.77,56.8,984500.0,38.778,38.7985,38.7371,38.7576,984500.0
2014-02-06 12:30:00,56.79,56.82,56.77,56.79,350900.0,38.7507,38.7712,38.7371,38.7507,350900.0
2014-02-06 13:00:00,56.79,56.81,56.72,56.72,145900.0,38.7507,38.7644,38.703,38.703,145900.0
2014-02-06 13:30:00,56.73,56.78,56.72,56.76,227900.0,38.7098,38.7439,38.703,38.7303,227900.0
2014-02-06 14:00:00,56.75,56.86,56.74,56.84,223300.0,38.7234,38.7985,38.7166,38.7849,223300.0
2014-02-06 14:30:00,56.84,56.85,56.79,56.82,210200.0,38.7849,38.7917,38.7507,38.7712,210200.0
2014-02-06 15:00:00,56.83,56.84,56.8,56.82,192100.0,38.778,38.7849,38.7576,38.7712,192100.0
2014-02-06 15:30:00,56.82,56.91,56.8,56.9,429800.0,38.7712,38.8326,38.7576,38.8258,429800.0
2014-02-07 09:30:00,57.09,57.2,57.07,57.13,472200.0,38.9554,39.0305,38.9418,38.9827,472200.0
2014-02-07 10:00:00,57.14,57.18,57.03,57.06,198800.0,38.9896,39.0169,38.9145,38.935,198800.0
2014-02-07 10:30:00,57.05,57.2,57.05,57.19,226300.0,38.9281,39.0305,38.9281,39.0237,226300.0
2014-02-07 11:00:00,57.19,57.25,57.15,57.25,169300.0,39.0237,39.0646,38.9964,39.0646,169300.0
2014-02-07 11:30:00,57.25,57.37,57.22,57.37,278100.0,39.0646,39.1465,39.0441,39.1465,278100.0
2014-02-07 12:00:00,57.36,57.37,57.3,57.35,148900.0,39.1397,39.1465,39.0987,39.1329,148900.0
2014-02-07 12:30:00,57.35,57.4,57.32,57.39,70500.0,39.1329,39.167,39.1124,39.1601,70500.0
2014-02-07 13:00:00,57.4,57.48,57.39,57.45,189400.0,39.167,39.2216,39.1601,39.2011,189400.0
2014-02-07 13:30:00,57.45,57.52,57.43,57.52,235700.0,39.2011,39.2489,39.1874,39.2489,235700.0
2014-02-07 14:00:00,57.52,57.53,57.48,57.5,177200.0,39.2489,39.2557,39.2216,39.2352,177200.0
2014-02-07 14:30:00,57.5,57.54,57.48,57.52,187000.0,39.2352,39.2625,39.2216,39.2489,187000.0
2014-02-07 15:00:00,57.52,57.58,57.52,57.57,247500.0,39.2489,39.2898,39.2489,39.283,247500.0
2014-02-07 15:30:00,57.58,57.66,57.58,57.63,833800.0,39.2898,39.3444,39.2898,39.3239,833800.0
2014-02-10 09:30:00,57.43,57.43,57.33,57.39,445300.0,39.1874,39.1874,39.1192,39.1601,445300.0
2014-02-10 10:00:00,57.4,57.43,57.34,57.42,236600.0,39.167,39.1874,39.126,39.1806,236600.0
2014-02-10 10:30:00,57.42,57.43,57.3,57.37,300500.0,39.1806,39.1874,39.0987,39.1465,300500.0
2014-02-10 11:00:00,57.37,57.4,57.32,57.4,207900.0,39.1465,39.167,39.1124,39.167,207900.0
2014-02-10 11:30:00,57.39,57.47,57.38,57.43,189200.0,39.1601,39.2147,39.1533,39.1874,189200.0
2014-02-10 12:00:00,57.43,57.44,57.4,57.41,113000.0,39.1874,39.1943,39.167,39.1738,113000.0
2014-02-10 12:30:00,57.41,57.46,57.41,57.43,496000.0,39.1738,39.2079,39.1738,39.1874,496000.0
2014-02-10 13:00:00,57.43,57.45,57.4,57.43,237600.0,39.1874,39.2011,39.167,39.1874,237600.0
2014-02-10 13:30:00,57.43,57.45,57.42,57.44,88800.0,39.1874,39.2011,39.1806,39.1943,88800.0
2014-02-10 14:00:00,57.44,57.46,57.43,57.45,114600.0,39.1943,39.2079,39.1874,39.2011,114600.0
2014-02-10 14:30:00,57.44,57.5,57.43,57.49,660700.0,39.1943,39.2352,39.1874,39.2284,660700.0
2014-02-10 15:00:00,57.48,57.49,57.4,57.42,636800.0,39.2216,39.2284,39.167,39.1806,636800.0
2014-02-10 15:30:00,57.42,57.48,57.41,57.47,372000.0,39.1806,39.2216,39.1738,39.2147,372000.0
2014-02-11 09:30:00,57.79,57.93,57.73,57.9,487200.0,39.4331,39.5286,39.3921,39.5081,487200.0
2014-02-11 10:00:00,57.91,58.08,57.88,58.07,537100.0,39.515,39.631,39.4945,39.6241,537100.0
2014-02-11 10:30:00,58.08,58.15,58.04,58.1,308200.0,39.631,39.6787,39.6037,39.6446,308200.0
2014-02-11 11:00:00,58.1,58.26,58.06,58.26,398900.0,39.6446,39.7538,39.6173,39.7538,398900.0
2014-02-11 11:30:00,58.26,58.31,58.22,58.28,220400.0,39.7538,39.7879,39.7265,39.7674,220400.0
2014-02-11 12:00:00,58.27,58.28,58.19,58.23,680700.0,39.7606,39.7674,39.706,39.7333,680700.0
2014-02-11 12:30:00,58.23,58.28,58.23,58.27,1017400.0,39.7333,39.7674,39.7333,39.7606,1017400.0
2014-02-11 13:00:00,58.27,58.35,58.27,58.34,540400.0,39.7606,39.8152,39.7606,39.8084,540400.0
2014-02-11 13:30:00,58.35,58.38,58.33,58.34,151700.0,39.8152,39.8357,39.8016,39.8084,151700.0
2014-02-11 14:00:00,58.34,58.36,58.31,58.35,317800.0,39.8084,39.822,39.7879,39.8152,317800.0
2014-02-11 14:30:00,58.35,58.4,58.33,58.4,383400.0,39.8152,39.8493,39.8016,39.8493,383400.0
2014-02-11 15:00:00,58.4,58.46,58.39,58.43,348400.0,39.8493,39.8903,39.8425,39.8698,348400.0
2014-02-11 15:30:00,58.43,58.45,58.35,58.38,610900.0,39.8698,39.8834,39.8152,39.8357,610900.0
2014-02-12 09:30:00,58.35,58.51,58.34,58.49,725500.0,39.8152,39.9244,39.8084,39.9107,725500.0
2014-02-12 10:00:00,58.49,58.51,58.38,58.43,637200.0,39.9107,39.9244,39.8357,39.8698,637200.0
2014-02-12 10:30:00,58.44,58.45,58.33,58.38,259600.0,39.8766,39.8834,39.8016,39.8357,259600.0
2014-02-12 11:00:00,58.37,58.43,58.36,58.38,122500.0,39.8288,39.8698,39.822,39.8357,122500.0
2014-02-12 11:30:00,58.38,58.41,58.3,58.37,133100.0,39.8357,39.8561,39.7811,39.8288,133100.0
2014-02-12 12:00:00,58.38,58.41,58.35,58.38,109500.0,39.8357,39.8561,39.8152,39.8357,109500.0
2014-02-12 12:30:00,58.39,58.42,58.36,58.41,250900.0,39.8425,39.863,39.822,39.8561,250900.0
2014-02-12 13:00:00,58.42,58.52,58.41,58.5,517500.0,39.863,39.9312,39.8561,39.9176,517500.0
2014-02-12 13:30:00,58.5,58.53,58.49,58.51,150000.0,39.9176,39.938,39.9107,39.9244,150000.0
2014-02-12 14:00:00,58.51,58.53,58.47,58.48,105600.0,39.9244,39.938,39.8971,39.9039,105600.0
2014-02-12 14:30:00,58.48,58.48,58.41,58.45,136400.0,39.9039,39.9039,39.8561,39.8834,136400.0
2014-02-12 15:00:00,58.46,58.49,58.43,58.44,153700.0,39.8903,39.9107,39.8698,39.8766,153700.0
2014-02-12 15:30:00,58.45,58.49,58.43,58.47,186100.0,39.8834,39.9107,39.8698,39.8971,186100.0
2014-02-13 09:30:00,58.19,58.32,58.16,58.29,413400.0,39.706,39.7947,39.6856,39.7743,413400.0
2014-02-13 10:00:00,58.29,58.5,58.27,58.42,311100.0,39.7743,39.9176,39.7606,39.863,311100.0
2014-02-13 10:30:00,58.42,58.55,58.41,58.49,250500.0,39.863,39.9517,39.8561,39.9107,250500.0
2014-02-13 11:00:00,58.5,58.64,58.5,58.64,289200.0,39.9176,40.0131,39.9176,40.0131,289200.0
2014-02-13 11:30:00,58.64,58.66,58.59,58.62,261100.0,40.0131,40.0267,39.979,39.9994,261100.0
2014-02-13 12:00:00,58.62,58.62,58.57,58.6,288000.0,39.9994,39.9994,39.9653,39.9858,288000.0
2014-02-13 12:30:00,58.6,58.68,58.59,58.67,782300.0,39.9858,40.0404,39.979,40.0336,782300.0
2014-02-13 13:00:00,58.66,58.79,58.66,58.79,279600.0,40.0267,40.1154,40.0267,40.1154,279600.0
2014-02-13 13:30:00,58.79,58.84,58.77,58.83,259300.0,40.1154,40.1496,40.1018,40.1427,259300.0
2014-02-13 14:00:00,58.84,58.87,58.77,58.79,353500.0,40.1496,40.17,40.1018,40.1154,353500.0
2014-02-13 14:30:00,58.79,58.87,58.77,58.84,433700.0,40.1154,40.17,40.1018,40.1496,433700.0
2014-02-13 15:00:00,58.85,58.86,58.81,58.85,359600.0,40.1564,40.1632,40.1291,40.1564,359600.0
2014-02-13 15:30:00,58.85,58.89,58.83,58.88,328000.0,40.1564,40.1837,40.1427,40.1768,328000.0
2014-02-14 09:30:00,58.96,59.0,58.89,58.99,583400.0,40.2314,40.2587,40.1837,40.2519,583400.0
2014-02-14 10:00:00,59.0,59.08,58.95,59.06,297900.0,40.2587,40.3133,40.2246,40.2997,297900.0
2014-02-14 10:30:00,59.06,59.1,59.0,59.01,280900.0,40.2997,40.327,40.2587,40.2656,280900.0
2014-02-14 11:00:00,59.0,59.05,58.99,59.02,124200.0,40.2587,40.2928,40.2519,40.2724,124200.0
2014-02-14 11:30:00,59.02,59.08,59.02,59.06,244300.0,40.2724,40.3133,40.2724,40.2997,244300.0
2014-02-14 12:00:00,59.06,59.07,59.03,59.06,100900.0,40.2997,40.3065,40.2792,40.2997,100900.0
2014-02-14 12:30:00,59.06,59.1,59.05,59.08,530200.0,40.2997,40.327,40.2928,40.3133,530200.0
2014-02-14 13:00:00,59.09,59.14,59.09,59.13,173900.0,40.3201,40.3543,40.3201,40.3474,173900.0
2014-02-14 13:30:00,59.13,59.16,59.12,59.14,136300.0,40.3474,40.3679,40.3406,40.3543,136300.0
2014-02-14 14:00:00,59.15,59.18,59.15,59.18,86500.0,40.3611,40.3816,40.3611,40.3816,86500.0
2014-02-14 14:30:00,59.18,59.25,59.17,59.23,185900.0,40.3816,40.4293,40.3747,40.4157,185900.0
2014-02-14 15:00:00,59.24,59.24,59.17,59.2,92700.0,40.4225,40.4225,40.3747,40.3952,92700.0
2014-02-14 15:30:00,59.2,59.22,59.16,59.19,221700.0,40.3952,40.4088,40.3679,40.3884,221700.0
2014-02-18 09:30:00,59.5,59.53,59.41,59.45,1012200.0,40.5999,40.6204,40.5385,40.5658,1012200.0
2014-02-18 10:00:00,59.46,59.48,59.31,59.46,560000.0,40.5726,40.5863,40.4703,40.5726,560000.0
2014-02-18 10:30:00,59.47,59.51,59.44,59.45,221300.0,40.5794,40.6067,40.559,40.5658,221300.0
2014-02-18 11:00:00,59.45,59.6,59.42,59.59,981500.0,40.5658,40.6681,40.5453,40.6613,981500.0
2014-02-18 11:30:00,59.6,59.63,59.54,59.55,228400.0,40.6681,40.6886,40.6272,40.634,228400.0
2014-02-18 12:00:00,59.55,59.57,59.51,59.55,247200.0,40.634,40.6477,40.6067,40.634,247200.0
2014-02-18 12:30:00,59.55,59.58,59.51,59.53,765200.0,40.634,40.6545,40.6067,40.6204,765200.0
2014-02-18 13:00:00,59.53,59.57,59.53,59.55,181800.0,40.6204,40.6477,40.6204,40.634,181800.0
2014-02-18 13:30:00,59.55,59.56,59.49,59.53,166300.0,40.634,40.6408,40.5931,40.6204,166300.0
2014-02-18 14:00:00,59.53,59.57,59.53,59.54,153400.0,40.6204,40.6477,40.6204,40.6272,153400.0
2014-02-18 14:30:00,59.55,59.58,59.54,59.57,194500.0,40.634,40.6545,40.6272,40.6477,194500.0
2014-02-18 15:00:00,59.57,59.61,59.54,59.61,142500.0,40.6477,40.675,40.6272,40.675,142500.0
2014-02-18 15:30:00,59.6,59.61,59.51,59.54,349700.0,40.6681,40.675,40.6067,40.6272,349700.0
2014-02-19 09:30:00,59.45,59.53,59.4,59.53,415800.0,40.5658,40.6204,40.5317,40.6204,415800.0
2014-02-19 10:00:00,59.55,59.71,59.52,59.69,233200.0,40.634,40.7432,40.6136,40.7296,233200.0
2014-02-19 10:30:00,59.68,59.72,59.64,59.64,170900.0,40.7227,40.75,40.6954,40.6954,170900.0
2014-02-19 11:00:00,59.64,59.69,59.6,59.65,181000.0,40.6954,40.7296,40.6681,40.7023,181000.0
2014-02-19 11:30:00,59.65,59.72,59.6,59.6,111700.0,40.7023,40.75,40.6681,40.6681,111700.0
2014-02-19 12:00:00,59.6,59.62,59.45,59.47,449200.0,40.6681,40.6818,40.5658,40.5794,449200.0
2014-02-19 12:30:00,59.47,59.5,59.43,59.48,135900.0,40.5794,40.5999,40.5521,40.5863,135900.0
2014-02-19 13:00:00,59.48,59.58,59.46,59.57,109600.0,40.5863,40.6545,40.5726,40.6477,109600.0
2014-02-19 13:30:00,59.57,59.58,59.49,59.5,85600.0,40.6477,40.6545,40.5931,40.5999,85600.0
2014-02-19 14:00:00,59.5,59.55,59.33,59.45,655700.0,40.5999,40.634,40.4839,40.5658,655700.0
2014-02-19 14:30:00,59.44,59.44,59.36,59.42,228900.0,40.559,40.559,40.5044,40.5453,228900.0
2014-02-19 15:00:00,59.41,59.42,59.25,59.25,167000.0,40.5385,40.5453,40.4293,40.4293,167000.0
2014-02-19 15:30:00,59.25,59.29,59.15,59.18,291400.0,40.4293,40.4566,40.3611,40.3816,291400.0
2014-02-20 09:30:00,59.18,59.28,59.1,59.15,366000.0,40.3816,40.4498,40.327,40.3611,366000.0
2014-02-20 10:00:00,59.13,59.26,59.12,59.21,335300.0,40.3474,40.4361,40.3406,40.402,335300.0
2014-02-20 10:30:00,59.21,59.38,59.2,59.34,305700.0,40.402,40.518,40.3952,40.4907,305700.0
2014-02-20 11:00:00,59.34,59.39,59.32,59.35,167400.0,40.4907,40.5248,40.4771,40.4976,167400.0
2014-02-20 11:30:00,59.36,59.45,59.34,59.35,144400.0,40.5044,40.5658,40.4907,40.4976,144400.0
2014-02-20 12:00:00,59.36,59.44,59.34,59.44,173300.0,40.5044,40.559,40.4907,40.559,173300.0
2014-02-20 12:30:00,59.44,59.46,59.4,59.41,234800.0,40.559,40.5726,40.5317,40.5385,234800.0
2014-02-20 13:00:00,59.41,59.45,59.41,59.45,159800.0,40.5385,40.5658,40.5385,40.5658,159800.0
2014-02-20 13:30:00,59.45,59.47,59.44,59.47,97300.0,40.5658,40.5794,40.559,40.5794,97300.0
2014-02-20 14:00:00,59.47,59.51,59.43,59.49,194500.0,40.5794,40.6067,40.5521,40.5931,194500.0
2014-02-20 14:30:00,59.48,59.55,59.46,59.54,285900.0,40.5863,40.634,40.5726,40.6272,285900.0
2014-02-20 15:00:00,59.54,59.56,59.51,59.53,143300.0,40.6272,40.6408,40.6067,40.6204,143300.0
2014-02-20 15:30:00,59.53,59.58,59.5,59.51,768600.0,40.6204,40.6545,40.5999,40.6067,768600.0
2014-02-21 09:30:00,59.6,59.78,59.54,59.75,206400.0,40.6681,40.791,40.6272,40.7705,206400.0
2014-02-21 10:00:00,59.77,59.84,59.72,59.74,119300.0,40.7841,40.8319,40.75,40.7637,119300.0
2014-02-21 10:30:00,59.73,59.88,59.73,59.75,166000.0,40.7568,40.8592,40.7568,40.7705,166000.0
2014-02-21 11:00:00,59.76,59.83,59.64,59.74,284700.0,40.7773,40.8251,40.6954,40.7637,284700.0
2014-02-21 11:30:00,59.73,59.73,59.67,59.67,106100.0,40.7568,40.7568,40.7159,40.7159,106100.0
2014-02-21 12:00:00,59.68,59.69,59.64,59.67,241400.0,40.7227,40.7296,40.6954,40.7159,241400.0
2014-02-21 12:30:00,59.67,59.69,59.6,59.66,98800.0,40.7159,40.7296,40.6681,40.7091,98800.0
2014-02-21 13:00:00,59.65,59.71,59.65,59.69,100000.0,40.7023,40.7432,40.7023,40.7296,100000.0
2014-02-21 13:30:00,59.68,59.7,59.64,59.69,109000.0,40.7227,40.7364,40.6954,40.7296,109000.0
2014-02-21 14:00:00,59.67,59.7,59.61,59.63,147800.0,40.7159,40.7364,40.675,40.6886,147800.0
2014-02-21 14:30:00,59.62,59.66,59.58,59.63,121000.0,40.6818,40.7091,40.6545,40.6886,121000.0
2014-02-21 15:00:00,59.63,59.69,59.62,59.68,216900.0,40.6886,40.7296,40.6818,40.7227,216900.0
2014-02-21 15:30:00,59.68,59.68,59.55,59.56,215100.0,40.7227,40.7227,40.634,40.6408,215100.0
2014-02-24 09:30:00,59.62,59.85,59.62,59.79,383800.0,40.6818,40.8387,40.6818,40.7978,383800.0
2014-02-24 10:00:00,59.8,59.85,59.72,59.84,183600.0,40.8046,40.8387,40.75,40.8319,183600.0
2014-02-24 10:30:00,59.85,59.96,59.84,59.93,335500.0,40.8387,40.9138,40.8319,40.8933,335500.0
2014-02-24 11:00:00,59.94,60.11,59.92,60.11,356600.0,40.9001,41.0161,40.8865,41.0161,356600.0
2014-02-24 11:30:00,60.11,60.25,60.11,60.23,434900.0,41.0161,41.1117,41.0161,41.098,434900.0
2014-02-24 12:00:00,60.23,60.29,60.23,60.28,449600.0,41.098,41.139,41.098,41.1321,449600.0
2014-02-24 12:30:00,60.27,60.31,60.22,60.24,218000.0,41.1253,41.1526,41.0912,41.1048,218000.0
2014-02-24 13:00:00,60.23,60.24,60.22,60.23,76300.0,41.098,41.1048,41.0912,41.098,76300.0
2014-02-24 13:30:00,60.24,60.24,60.18,60.2,132300.0,41.1048,41.1048,41.0639,41.0776,132300.0
2014-02-24 14:00:00,60.19,60.24,60.19,60.22,243800.0,41.0707,41.1048,41.0707,41.0912,243800.0
2014-02-24 14:30:00,60.23,60.24,60.2,60.2,234000.0,41.098,41.1048,41.0776,41.0776,234000.0
2014-02-24 15:00:00,60.19,60.19,60.12,60.12,162700.0,41.0707,41.0707,41.023,41.023,162700.0
2014-02-24 15:30:00,60.12,60.16,60.05,60.07,673300.0,41.023,41.0503,40.9752,40.9888,673300.0
2014-02-25 09:30:00,60.15,60.2,59.94,60.01,415900.0,41.0434,41.0776,40.9001,40.9479,415900.0
2014-02-25 10:00:00,60.01,60.01,59.81,59.82,397400.0,40.9479,40.9479,40.8114,40.8183,397400.0
2014-02-25 10:30:00,59.81,59.99,59.79,59.97,357300.0,40.8114,40.9343,40.7978,40.9206,357300.0
2014-02-25 11:00:00,59.97,60.28,59.96,60.28,793800.0,40.9206,41.1321,40.9138,41.1321,793800.0
2014-02-25 11:30:00,60.28,60.28,60.03,60.03,318900.0,41.1321,41.1321,40.9616,40.9616,318900.0
2014-02-25 12:00:00,60.03,60.08,60.0,60.05,299800.0,40.9616,40.9957,40.9411,40.9752,299800.0
2014-02-25 12:30:00,60.05,60.11,60.04,60.1,258200.0,40.9752,41.0161,40.9684,41.0093,258200.0
2014-02-25 13:00:00,60.09,60.13,60.08,60.11,157600.0,41.0025,41.0298,40.9957,41.0161,157600.0
2014-02-25 13:30:00,60.11,60.14,60.04,60.04,128300.0,41.0161,41.0366,40.9684,40.9684,128300.0
2014-02-25 14:00:00,60.04,60.07,59.98,60.05,171500.0,40.9684,40.9888,40.9274,40.9752,171500.0
2014-02-25 14:30:00,60.05,60.06,60.0,60.02,114500.0,40.9752,40.982,40.9411,40.9547,114500.0
2014-02-25 15:00:00,60.02,60.03,59.92,59.93,288400.0,40.9547,40.9616,40.8865,40.8933,288400.0
2014-02-25 15:30:00,59.93,59.98,59.91,59.96,737600.0,40.8933,40.9274,40.8797,40.9138,737600.0
2014-02-26 09:30:00,59.77,59.81,59.56,59.63,483700.0,40.7841,40.8114,40.6408,40.6886,483700.0
2014-02-26 10:00:00,59.63,59.72,59.57,59.72,427500.0,40.6886,40.75,40.6477,40.75,427500.0
2014-02-26 10:30:00,59.73,59.78,59.65,59.67,173400.0,40.7568,40.791,40.7023,40.7159,173400.0
2014-02-26 11:00:00,59.67,59.8,59.67,59.79,73500.0,40.7159,40.8046,40.7159,40.7978,73500.0
2014-02-26 11:30:00,59.79,59.8,59.6,59.7,208400.0,40.7978,40.8046,40.6681,40.7364,208400.0
2014-02-26 12:00:00,59.69,59.74,59.68,59.7,131000.0,40.7296,40.7637,40.7227,40.7364,131000.0
2014-02-26 12:30:00,59.7,59.75,59.69,59.7,237700.0,40.7364,40.7705,40.7296,40.7364,237700.0
2014-02-26 13:00:00,59.71,59.72,59.66,59.72,118500.0,40.7432,40.75,40.7091,40.75,118500.0
2014-02-26 13:30:00,59.72,59.75,59.66,59.66,188100.0,40.75,40.7705,40.7091,40.7091,188100.0
2014-02-26 14:00:00,59.67,59.69,59.53,59.53,196000.0,40.7159,40.7296,40.6204,40.6204,196000.0
2014-02-26 14:30:00,59.54,59.63,59.51,59.63,149300.0,40.6272,40.6886,40.6067,40.6886,149300.0
2014-02-26 15:00:00,59.63,59.66,59.56,59.64,353300.0,40.6886,40.7091,40.6408,40.6954,353300.0
2014-02-26 15:30:00,59.64,59.72,59.63,59.71,253600.0,40.6954,40.75,40.6886,40.7432,253600.0
2014-02-27 09:30:00,59.55,59.6,59.45,59.53,417500.0,40.634,40.6681,40.5658,40.6204,417500.0
2014-02-27 10:00:00,59.56,59.6,59.49,59.55,165100.0,40.6408,40.6681,40.5931,40.634,165100.0
2014-02-27 10:30:00,59.55,59.68,59.54,59.68,115400.0,40.634,40.7227,40.6272,40.7227,115400.0
2014-02-27 11:00:00,59.67,59.91,59.67,59.9,85800.0,40.7159,40.8797,40.7159,40.8728,85800.0
2014-02-27 11:30:00,59.9,59.9,59.74,59.79,165700.0,40.8728,40.8728,40.7637,40.7978,165700.0
2014-02-27 12:00:00,59.8,59.82,59.71,59.78,193200.0,40.8046,40.8183,40.7432,40.791,193200.0
2014-02-27 12:30:00,59.77,59.77,59.71,59.76,100500.0,40.7841,40.7841,40.7432,40.7773,100500.0
2014-02-27 13:00:00,59.77,59.88,59.76,59.87,146600.0,40.7841,40.8592,40.7773,40.8524,146600.0
2014-02-27 13:30:00,59.88,59.97,59.86,59.93,127800.0,40.8592,40.9206,40.8456,40.8933,127800.0
2014-02-27 14:00:00,59.94,59.97,59.87,59.88,100100.0,40.9001,40.9206,40.8524,40.8592,100100.0
2014-02-27 14:30:00,59.87,59.92,59.86,59.9,129000.0,40.8524,40.8865,40.8456,40.8728,129000.0
2014-02-27 15:00:00,59.9,59.94,59.85,59.93,93400.0,40.8728,40.9001,40.8387,40.8933,93400.0
2014-02-27 15:30:00,59.93,59.98,59.86,59.98,243100.0,40.8933,40.9274,40.8456,40.9274,243100.0
2014-02-28 09:30:00,60.2,60.29,60.13,60.27,431500.0,41.0776,41.139,41.0298,41.1253,431500.0
2014-02-28 10:00:00,60.27,60.39,60.27,60.35,682700.0,41.1253,41.2072,41.1253,41.1799,682700.0
2014-02-28 10:30:00,60.35,60.38,60.27,60.34,386600.0,41.1799,41.2004,41.1253,41.1731,386600.0
2014-02-28 11:00:00,60.33,60.35,60.23,60.29,412500.0,41.1663,41.1799,41.098,41.139,412500.0
2014-02-28 11:30:00,60.28,60.47,60.28,60.45,204900.0,41.1321,41.2618,41.1321,41.2481,204900.0
2014-02-28 12:00:00,60.45,60.49,60.43,60.48,153900.0,41.2481,41.2754,41.2345,41.2686,153900.0
2014-02-28 12:30:00,60.49,60.5,60.41,60.42,243900.0,41.2754,41.2823,41.2208,41.2277,243900.0
2014-02-28 13:00:00,60.43,60.46,60.42,60.46,132900.0,41.2345,41.255,41.2277,41.255,132900.0
2014-02-28 13:30:00,60.45,60.46,60.4,60.4,122400.0,41.2481,41.255,41.214,41.214,122400.0
2014-02-28 14:00:00,60.41,60.43,60.38,60.42,166500.0,41.2208,41.2345,41.2004,41.2277,166500.0
2014-02-28 14:30:00,60.41,60.42,60.23,60.28,339300.0,41.2208,41.2277,41.098,41.1321,339300.0
2014-02-28 15:00:00,60.29,60.29,59.95,60.1,430900.0,41.139,41.139,40.907,41.0093,430900.0
2014-02-28 15:30:00,60.1,60.21,60.08,60.18,419600.0,41.0093,41.0844,40.9957,41.0639,419600.0
2014-03-03 09:30:00,59.05,59.2,58.95,59.11,817000.0,40.2928,40.3952,40.2246,40.3338,817000.0
2014-03-03 10:00:00,59.11,59.16,58.86,59.0,851200.0,40.3338,40.3679,40.1632,40.2587,851200.0
2014-03-03 10:30:00,59.0,59.04,58.93,59.04,327500.0,40.2587,40.286,40.211,40.286,327500.0
2014-03-03 11:00:00,59.05,59.05,58.84,58.88,944500.0,40.2928,40.2928,40.1496,40.1768,944500.0
2014-03-03 11:30:00,58.88,58.9,58.73,58.73,745500.0,40.1768,40.1905,40.0745,40.0745,745500.0
2014-03-03 12:00:00,58.72,58.84,58.61,58.73,799400.0,40.0677,40.1496,39.9926,40.0745,799400.0
2014-03-03 12:30:00,58.74,58.78,58.66,58.67,283700.0,40.0813,40.1086,40.0267,40.0336,283700.0
2014-03-03 13:00:00,58.66,58.77,58.66,58.72,334600.0,40.0267,40.1018,40.0267,40.0677,334600.0
2014-03-03 13:30:00,58.71,58.8,58.69,58.78,533000.0,40.0608,40.1223,40.0472,40.1086,533000.0
2014-03-03 14:00:00,58.78,58.79,58.68,58.69,287900.0,40.1086,40.1154,40.0404,40.0472,287900.0
2014-03-03 14:30:00,58.69,58.81,58.67,58.75,230800.0,40.0472,40.1291,40.0336,40.0881,230800.0
2014-03-03 15:00:00,58.75,58.77,58.6,58.67,334000.0,40.0881,40.1018,39.9858,40.0336,334000.0
2014-03-03 15:30:00,58.66,58.7,58.6,58.69,732100.0,40.0267,40.054,39.9858,40.0472,732100.0
2014-03-04 09:30:00,59.88,59.93,59.82,59.87,941500.0,40.8592,40.8933,40.8183,40.8524,941500.0
2014-03-04 10:00:00,59.88,59.91,59.81,59.84,375300.0,40.8592,40.8797,40.8114,40.8319,375300.0
2014-03-04 10:30:00,59.83,59.91,59.82,59.88,197800.0,40.8251,40.8797,40.8183,40.8592,197800.0
2014-03-04 11:00:00,59.88,59.93,59.83,59.91,392400.0,40.8592,40.8933,40.8251,40.8797,392400.0
2014-03-04 11:30:00,59.91,59.93,59.81,59.82,131600.0,40.8797,40.8933,40.8114,40.8183,131600.0
2014-03-04 12:00:00,59.82,59.89,59.8,59.89,187600.0,40.8183,40.866,40.8046,40.866,187600.0
2014-03-04 12:30:00,59.89,59.91,59.85,59.88,84700.0,40.866,40.8797,40.8387,40.8592,84700.0
2014-03-04 13:00:00,59.87,59.89,59.84,59.86,159100.0,40.8524,40.866,40.8319,40.8456,159100.0
2014-03-04 13:30:00,59.87,59.89,59.78,59.8,237800.0,40.8524,40.866,40.791,40.8046,237800.0
2014-03-04 14:00:00,59.79,59.82,59.75,59.81,395000.0,40.7978,40.8183,40.7705,40.8114,395000.0
2014-03-04 14:30:00,59.81,59.88,59.79,59.86,162000.0,40.8114,40.8592,40.7978,40.8456,162000.0
2014-03-04 15:00:00,59.86,59.94,59.85,59.9,128400.0,40.8456,40.9001,40.8387,40.8728,128400.0
2014-03-04 15:30:00,59.9,59.93,59.85,59.88,317900.0,40.8728,40.8933,40.8387,40.8592,317900.0
2014-03-05 09:30:00,59.9,59.95,59.84,59.91,756400.0,40.8728,40.907,40.8319,40.8797,756400.0
2014-03-05 10:00:00,59.94,60.03,59.92,60.02,142200.0,40.9001,40.9616,40.8865,40.9547,142200.0
2014-03-05 10:30:00,60.02,60.04,59.95,59.99,102100.0,40.9547,40.9684,40.907,40.9343,102100.0
2014-03-05 11:00:00,59.99,60.04,59.86,59.88,322300.0,40.9343,40.9684,40.8456,40.8592,322300.0
2014-03-05 11:30:00,59.88,59.91,59.86,59.89,116900.0,40.8592,40.8797,40.8456,40.866,116900.0
2014-03-05 12:00:00,59.89,59.9,59.81,59.85,283200.0,40.866,40.8728,40.8114,40.8387,283200.0
2014-03-05 12:30:00,59.84,59.93,59.84,59.92,154500.0,40.8319,40.8933,40.8319,40.8865,154500.0
2014-03-05 13:00:00,59.92,59.98,59.92,59.94,155300.0,40.8865,40.9274,40.8865,40.9001,155300.0
2014-03-05 13:30:00,59.93,59.94,59.87,59.9,105200.0,40.8933,40.9001,40.8524,40.8728,105200.0
2014-03-05 14:00:00,59.89,59.95,59.89,59.9,113200.0,40.866,40.907,40.866,40.8728,113200.0
2014-03-05 14:30:00,59.91,59.94,59.88,59.88,165600.0,40.8797,40.9001,40.8592,40.8592,165600.0
2014-03-05 15:00:00,59.88,59.9,59.85,59.9,156500.0,40.8592,40.8728,40.8387,40.8728,156500.0
2014-03-05 15:30:00,59.9,59.95,59.87,59.92,416500.0,40.8728,40.907,40.8524,40.8865,416500.0
2014-03-06 09:30:00,60.44,60.54,60.39,60.54,257200.0,41.2413,41.3096,41.2072,41.3096,257200.0
2014-03-06 10:00:00,60.54,60.55,60.41,60.52,184800.0,41.3096,41.3164,41.2208,41.2959,184800.0
2014-03-06 10:30:00,60.52,60.53,60.43,60.47,192600.0,41.2959,41.3027,41.2345,41.2618,192600.0
2014-03-06 11:00:00,60.47,60.54,60.46,60.49,180200.0,41.2618,41.3096,41.255,41.2754,180200.0
2014-03-06 11:30:00,60.49,60.53,60.48,60.5,152500.0,41.2754,41.3027,41.2686,41.2823,152500.0
2014-03-06 12:00:00,60.49,60.63,60.49,60.58,314500.0,41.2754,41.371,41.2754,41.3368,314500.0
2014-03-06 12:30:00,60.59,60.6,60.56,60.58,144200.0,41.3437,41.3505,41.3232,41.3368,144200.0
2014-03-06 13:00:00,60.59,60.6,60.56,60.56,100300.0,41.3437,41.3505,41.3232,41.3232,100300.0
2014-03-06 13:30:00,60.56,60.57,60.42,60.44,175300.0,41.3232,41.33,41.2277,41.2413,175300.0
2014-03-06 14:00:00,60.44,60.53,60.41,60.51,163600.0,41.2413,41.3027,41.2208,41.2891,163600.0
2014-03-06 14:30:00,60.51,60.52,60.48,60.5,116800.0,41.2891,41.2959,41.2686,41.2823,116800.0
2014-03-06 15:00:00,60.5,60.51,60.46,60.51,142200.0,41.2823,41.2891,41.255,41.2891,142200.0
2014-03-06 15:30:00,60.51,60.53,60.44,60.49,260900.0,41.2891,41.3027,41.2413,41.2754,260900.0
2014-03-07 09:30:00,60.37,60.38,59.97,60.14,369200.0,41.1936,41.2004,40.9206,41.0366,369200.0
2014-03-07 10:00:00,60.14,60.22,60.04,60.07,222100.0,41.0366,41.0912,40.9684,40.9888,222100.0
2014-03-07 10:30:00,60.08,60.16,59.93,59.93,311200.0,40.9957,41.0503,40.8933,40.8933,311200.0
2014-03-07 11:00:00,59.93,59.94,59.77,59.85,618500.0,40.8933,40.9001,40.7841,40.8387,618500.0
2014-03-07 11:30:00,59.85,60.01,59.76,59.98,261600.0,40.8387,40.9479,40.7773,40.9274,261600.0
2014-03-07 12:00:00,59.98,60.04,59.92,60.03,1064200.0,40.9274,40.9684,40.8865,40.9616,1064200.0
2014-03-07 12:30:00,60.03,60.04,59.98,60.0,145700.0,40.9616,40.9684,40.9274,40.9411,145700.0
2014-03-07 13:00:00,59.99,59.99,59.93,59.95,105400.0,40.9343,40.9343,40.8933,40.907,105400.0
2014-03-07 13:30:00,59.95,59.99,59.91,59.98,104600.0,40.907,40.9343,40.8797,40.9274,104600.0
2014-03-07 14:00:00,59.98,59.99,59.89,59.93,129900.0,40.9274,40.9343,40.866,40.8933,129900.0
2014-03-07 14:30:00,59.93,60.04,59.91,59.99,182500.0,40.8933,40.9684,40.8797,40.9343,182500.0
2014-03-07 15:00:00,59.99,60.03,59.97,60.01,127700.0,40.9343,40.9616,40.9206,40.9479,127700.0
2014-03-07 15:30:00,60.01,60.07,59.94,60.07,1074800.0,40.9479,40.9888,40.9001,40.9888,1074800.0
2014-03-10 09:30:00,59.62,59.75,59.62,59.71,609800.0,40.6818,40.7705,40.6818,40.7432,609800.0
2014-03-10 10:00:00,59.72,59.72,59.43,59.46,782500.0,40.75,40.75,40.5521,40.5726,782500.0
2014-03-10 10:30:00,59.45,59.46,59.28,59.32,731400.0,40.5658,40.5726,40.4498,40.4771,731400.0
2014-03-10 11:00:00,59.32,59.45,59.29,59.43,321300.0,40.4771,40.5658,40.4566,40.5521,321300.0
2014-03-10 11:30:00,59.44,59.51,59.4,59.44,284500.0,40.559,40.6067,40.5317,40.559,284500.0
2014-03-10 12:00:00,59.44,59.54,59.42,59.5,243300.0,40.559,40.6272,40.5453,40.5999,243300.0
2014-03-10 12:30:00,59.5,59.59,59.49,59.59,371500.0,40.5999,40.6613,40.5931,40.6613,371500.0
2014-03-10 13:00:00,59.58,59.61,59.56,59.58,62800.0,40.6545,40.675,40.6408,40.6545,62800.0
2014-03-10 13:30:00,59.58,59.58,59.51,59.55,92900.0,40.6545,40.6545,40.6067,40.634,92900.0
2014-03-10 14:00:00,59.55,59.58,59.51,59.55,71100.0,40.634,40.6545,40.6067,40.634,71100.0
2014-03-10 14:30:00,59.56,59.62,59.56,59.6,165100.0,40.6408,40.6818,40.6408,40.6681,165100.0
2014-03-10 15:00:00,59.6,59.62,59.55,59.61,213100.0,40.6681,40.6818,40.634,40.675,213100.0
2014-03-10 15:30:00,59.62,59.68,59.6,59.67,832300.0,40.6818,40.7227,40.6681,40.7159,832300.0
2014-03-11 09:30:00,59.61,59.61,59.45,59.5,443300.0,40.675,40.675,40.5658,40.5999,443300.0
2014-03-11 10:00:00,59.51,59.66,59.46,59.66,291400.0,40.6067,40.7091,40.5726,40.7091,291400.0
2014-03-11 10:30:00,59.67,59.85,59.66,59.83,193100.0,40.7159,40.8387,40.7091,40.8251,193100.0
2014-03-11 11:00:00,59.85,59.87,59.72,59.72,417200.0,40.8387,40.8524,40.75,40.75,417200.0
2014-03-11 11:30:00,59.73,59.78,59.65,59.66,202600.0,40.7568,40.791,40.7023,40.7091,202600.0
2014-03-11 12:00:00,59.66,59.67,59.44,59.5,515400.0,40.7091,40.7159,40.559,40.5999,515400.0
2014-03-11 12:30:00,59.5,59.55,59.49,59.51,219000.0,40.5999,40.634,40.5931,40.6067,219000.0
2014-03-11 13:00:00,59.51,59.51,59.37,59.38,201100.0,40.6067,40.6067,40.5112,40.518,201100.0
2014-03-11 13:30:00,59.37,59.49,59.35,59.49,236700.0,40.5112,40.5931,40.4976,40.5931,236700.0
2014-03-11 14:00:00,59.49,59.51,59.43,59.48,133800.0,40.5931,40.6067,40.5521,40.5863,133800.0
2014-03-11 14:30:00,59.48,59.48,59.4,59.4,209000.0,40.5863,40.5863,40.5317,40.5317,209000.0
2014-03-11 15:00:00,59.41,59.41,59.3,59.37,265200.0,40.5385,40.5385,40.4634,40.5112,265200.0
2014-03-11 15:30:00,59.37,59.42,59.33,59.36,297900.0,40.5112,40.5453,40.4839,40.5044,297900.0
2014-03-12 09:30:00,58.89,58.98,58.78,58.92,564100.0,40.1837,40.2451,40.1086,40.2041,564100.0
2014-03-12 10:00:00,58.91,58.97,58.87,58.93,313400.0,40.1973,40.2383,40.17,40.211,313400.0
2014-03-12 10:30:00,58.93,59.11,58.91,59.11,334400.0,40.211,40.3338,40.1973,40.3338,334400.0
2014-03-12 11:00:00,59.1,59.29,59.07,59.26,217300.0,40.327,40.4566,40.3065,40.4361,217300.0
2014-03-12 11:30:00,59.26,59.28,59.12,59.14,90800.0,40.4361,40.4498,40.3406,40.3543,90800.0
2014-03-12 12:00:00,59.13,59.23,59.12,59.13,354300.0,40.3474,40.4157,40.3406,40.3474,354300.0
2014-03-12 12:30:00,59.14,59.16,59.08,59.16,217700.0,40.3543,40.3679,40.3133,40.3679,217700.0
2014-03-12 13:00:00,59.16,59.17,59.06,59.09,112700.0,40.3679,40.3747,40.2997,40.3201,112700.0
2014-03-12 13:30:00,59.11,59.14,59.09,59.1,96700.0,40.3338,40.3543,40.3201,40.327,96700.0
2014-03-12 14:00:00,59.09,59.16,59.08,59.13,120400.0,40.3201,40.3679,40.3133,40.3474,120400.0
2014-03-12 14:30:00,59.13,59.13,59.08,59.08,76100.0,40.3474,40.3474,40.3133,40.3133,76100.0
2014-03-12 15:00:00,59.09,59.13,59.08,59.09,134200.0,40.3201,40.3474,40.3133,40.3201,134200.0
2014-03-12 15:30:00,59.09,59.21,59.07,59.19,207500.0,40.3201,40.402,40.3065,40.3884,207500.0
2014-03-13 09:30:00,59.32,59.38,59.28,59.3,130000.0,40.4771,40.518,40.4498,40.4634,130000.0
2014-03-13 10:00:00,59.3,59.31,59.21,59.27,108600.0,40.4634,40.4703,40.402,40.443,108600.0
2014-03-13 10:30:00,59.27,59.29,58.95,58.95,204000.0,40.443,40.4566,40.2246,40.2246,204000.0
2014-03-13 11:00:00,58.95,59.0,58.78,58.81,196900.0,40.2246,40.2587,40.1086,40.1291,196900.0
2014-03-13 11:30:00,58.81,58.91,58.77,58.82,117700.0,40.1291,40.1973,40.1018,40.1359,117700.0
2014-03-13 12:00:00,58.82,58.84,58.55,58.57,305800.0,40.1359,40.1496,39.9517,39.9653,305800.0
2014-03-13 12:30:00,58.56,58.56,58.34,58.34,571000.0,39.9585,39.9585,39.8084,39.8084,571000.0
2014-03-13 13:00:00,58.33,58.36,58.1,58.35,1082700.0,39.8016,39.822,39.6446,39.8152,1082700.0
2014-03-13 13:30:00,58.35,58.36,58.01,58.08,943200.0,39.8152,39.822,39.5832,39.631,943200.0
2014-03-13 14:00:00,58.07,58.1,57.88,57.94,1343400.0,39.6241,39.6446,39.4945,39.5354,1343400.0
2014-03-13 14:30:00,57.94,58.05,57.92,57.94,597500.0,39.5354,39.6105,39.5218,39.5354,597500.0
2014-03-13 15:00:00,57.95,58.01,57.81,57.87,426700.0,39.5423,39.5832,39.4467,39.4877,426700.0
2014-03-13 15:30:00,57.88,57.97,57.84,57.93,924500.0,39.4945,39.5559,39.4672,39.5286,924500.0
2014-03-14 09:30:00,57.77,58.11,57.77,57.95,1671600.0,39.4194,39.6514,39.4194,39.5423,1671600.0
2014-03-14 10:00:00,57.95,58.23,57.95,58.06,327900.0,39.5423,39.7333,39.5423,39.6173,327900.0
2014-03-14 10:30:00,58.06,58.1,57.89,57.92,296000.0,39.6173,39.6446,39.5013,39.5218,296000.0
2014-03-14 11:00:00,57.93,57.94,57.78,57.84,273000.0,39.5286,39.5354,39.4263,39.4672,273000.0
2014-03-14 11:30:00,57.85,58.26,57.85,58.2,249200.0,39.474,39.7538,39.474,39.7129,249200.0
2014-03-14 12:00:00,58.19,58.25,58.01,58.01,616800.0,39.706,39.747,39.5832,39.5832,616800.0
2014-03-14 12:30:00,58.01,58.17,58.0,58.09,308200.0,39.5832,39.6924,39.5764,39.6378,308200.0
2014-03-14 13:00:00,58.11,58.13,58.05,58.1,154900.0,39.6514,39.6651,39.6105,39.6446,154900.0
2014-03-14 13:30:00,58.1,58.1,57.98,58.02,334400.0,39.6446,39.6446,39.5627,39.59,334400.0
2014-03-14 14:00:00,58.02,58.09,58.02,58.06,214600.0,39.59,39.6378,39.59,39.6173,214600.0
2014-03-14 14:30:00,58.07,58.07,57.93,57.93,420200.0,39.6241,39.6241,39.5286,39.5286,420200.0
2014-03-14 15:00:00,57.93,58.04,57.93,58.02,605000.0,39.5286,39.6037,39.5286,39.59,605000.0
2014-03-14 15:30:00,58.02,58.05,57.93,57.99,788300.0,39.59,39.6105,39.5286,39.5696,788300.0
2014-03-17 09:30:00,58.41,58.83,58.41,58.78,347600.0,39.8561,40.1427,39.8561,40.1086,347600.0
2014-03-17 10:00:00,58.79,58.92,58.73,58.75,297900.0,40.1154,40.2041,40.0745,40.0881,297900.0
2014-03-17 10:30:00,58.75,58.79,58.67,58.68,258100.0,40.0881,40.1154,40.0336,40.0404,258100.0
2014-03-17 11:00:00,58.68,58.78,58.68,58.73,349700.0,40.0404,40.1086,40.0404,40.0745,349700.0
2014-03-17 11:30:00,58.73,58.78,58.67,58.78,403200.0,40.0745,40.1086,40.0336,40.1086,403200.0
2014-03-17 12:00:00,58.78,58.85,58.75,58.77,653700.0,40.1086,40.1564,40.0881,40.1018,653700.0
2014-03-17 12:30:00,58.77,58.78,58.68,58.71,117200.0,40.1018,40.1086,40.0404,40.0608,117200.0
2014-03-17 13:00:00,58.72,58.73,58.66,58.68,80700.0,40.0677,40.0745,40.0267,40.0404,80700.0
2014-03-17 13:30:00,58.69,58.73,58.67,58.7,93300.0,40.0472,40.0745,40.0336,40.054,93300.0
2014-03-17 14:00:00,58.7,58.76,58.65,58.75,418700.0,40.054,40.095,40.0199,40.0881,418700.0
2014-03-17 14:30:00,58.76,58.77,58.7,58.73,864300.0,40.095,40.1018,40.054,40.0745,864300.0
2014-03-17 15:00:00,58.73,58.78,58.72,58.76,133000.0,40.0745,40.1086,40.0677,40.095,133000.0
2014-03-17 15:30:00,58.76,58.78,58.7,58.76,511100.0,40.095,40.1086,40.054,40.095,511100.0
2014-03-18 09:30:00,58.94,59.1,58.91,59.07,525600.0,40.2178,40.327,40.1973,40.3065,525600.0
2014-03-18 10:00:00,59.07,59.32,59.05,59.31,216800.0,40.3065,40.4771,40.2928,40.4703,216800.0
2014-03-18 10:30:00,59.32,59.36,59.06,59.08,239500.0,40.4771,40.5044,40.2997,40.3133,239500.0
2014-03-18 11:00:00,59.09,59.25,59.06,59.22,1112800.0,40.3201,40.4293,40.2997,40.4088,1112800.0
2014-03-18 11:30:00,59.22,59.24,59.07,59.16,164200.0,40.4088,40.4225,40.3065,40.3679,164200.0
2014-03-18 12:00:00,59.17,59.2,59.07,59.07,299300.0,40.3747,40.3952,40.3065,40.3065,299300.0
2014-03-18 12:30:00,59.06,59.12,59.05,59.1,111900.0,40.2997,40.3406,40.2928,40.327,111900.0
2014-03-18 13:00:00,59.1,59.23,59.1,59.21,120500.0,40.327,40.4157,40.327,40.402,120500.0
2014-03-18 13:30:00,59.21,59.3,59.2,59.25,169000.0,40.402,40.4634,40.3952,40.4293,169000.0
2014-03-18 14:00:00,59.24,59.29,59.22,59.29,128400.0,40.4225,40.4566,40.4088,40.4566,128400.0
2014-03-18 14:30:00,59.3,59.31,59.28,59.31,253300.0,40.4634,40.4703,40.4498,40.4703,253300.0
2014-03-18 15:00:00,59.31,59.32,59.28,59.28,269700.0,40.4703,40.4771,40.4498,40.4498,269700.0
2014-03-18 15:30:00,59.29,59.31,59.25,59.26,563600.0,40.4566,40.4703,40.4293,40.4361,563600.0
2014-03-19 09:30:00,59.22,59.24,59.12,59.23,665300.0,40.4088,40.4225,40.3406,40.4157,665300.0
2014-03-19 10:00:00,59.23,59.27,59.13,59.15,795700.0,40.4157,40.443,40.3474,40.3611,795700.0
2014-03-19 10:30:00,59.14,59.15,59.06,59.12,472800.0,40.3543,40.3611,40.2997,40.3406,472800.0
2014-03-19 11:00:00,59.12,59.14,59.08,59.1,199900.0,40.3406,40.3543,40.3133,40.327,199900.0
2014-03-19 11:30:00,59.09,59.09,59.0,59.01,155300.0,40.3201,40.3201,40.2587,40.2656,155300.0
2014-03-19 12:00:00,59.01,59.11,59.01,59.08,713300.0,40.2656,40.3338,40.2656,40.3133,713300.0
2014-03-19 12:30:00,59.08,59.1,59.02,59.07,296400.0,40.3133,40.327,40.2724,40.3065,296400.0
2014-03-19 13:00:00,59.08,59.09,59.03,59.09,87500.0,40.3133,40.3201,40.2792,40.3201,87500.0
2014-03-19 13:30:00,59.07,59.11,59.05,59.08,132900.0,40.3065,40.3338,40.2928,40.3133,132900.0
2014-03-19 14:00:00,59.07,59.08,58.58,58.71,775800.0,40.3065,40.3133,39.9721,40.0608,775800.0
2014-03-19 14:30:00,58.71,58.71,58.51,58.53,697700.0,40.0608,40.0608,39.9244,39.938,697700.0
2014-03-19 15:00:00,58.51,58.54,58.05,58.31,1183000.0,39.9244,39.9448,39.6105,39.7879,1183000.0
2014-03-19 15:30:00,58.34,58.49,58.32,58.4,1462700.0,39.8084,39.9107,39.7947,39.8493,1462700.0
2014-03-20 09:30:00,58.02,58.15,57.98,58.06,650800.0,39.59,39.6787,39.5627,39.6173,650800.0
2014-03-20 10:00:00,58.05,58.36,57.98,58.27,558700.0,39.6105,39.822,39.5627,39.7606,558700.0
2014-03-20 10:30:00,58.27,58.36,58.21,58.21,137500.0,39.7606,39.822,39.7197,39.7197,137500.0
2014-03-20 11:00:00,58.23,58.3,58.17,58.29,230600.0,39.7333,39.7811,39.6924,39.7743,230600.0
2014-03-20 11:30:00,58.29,58.36,58.24,58.35,292400.0,39.7743,39.822,39.7401,39.8152,292400.0
2014-03-20 12:00:00,58.35,58.58,58.32,58.58,365400.0,39.8152,39.9721,39.7947,39.9721,365400.0
2014-03-20 12:30:00,58.58,58.6,58.54,58.54,105700.0,39.9721,39.9858,39.9448,39.9448,105700.0
2014-03-20 13:00:00,58.55,58.57,58.49,58.49,69800.0,39.9517,39.9653,39.9107,39.9107,69800.0
2014-03-20 13:30:00,58.5,58.53,58.48,58.53,110900.0,39.9176,39.938,39.9039,39.938,110900.0
2014-03-20 14:00:00,58.53,58.57,58.51,58.57,78300.0,39.938,39.9653,39.9244,39.9653,78300.0
2014-03-20 14:30:00,58.57,58.57,58.5,58.5,139800.0,39.9653,39.9653,39.9176,39.9176,139800.0
2014-03-20 15:00:00,58.5,58.5,58.42,58.42,186800.0,39.9176,39.9176,39.863,39.863,186800.0
2014-03-20 15:30:00,58.43,58.49,58.43,58.47,267900.0,39.8698,39.9107,39.8698,39.8971,267900.0
2014-03-21 09:30:00,58.6,58.72,58.6,58.63,437600.0,39.9858,40.0677,39.9858,40.0063,437600.0
2014-03-21 10:00:00,58.63,58.68,58.56,58.61,329800.0,40.0063,40.0404,39.9585,39.9926,329800.0
2014-03-21 10:30:00,58.6,58.77,58.57,58.77,148400.0,39.9858,40.1018,39.9653,40.1018,148400.0
2014-03-21 11:00:00,58.77,58.82,58.74,58.8,154200.0,40.1018,40.1359,40.0813,40.1223,154200.0
2014-03-21 11:30:00,58.81,58.84,58.72,58.74,408100.0,40.1291,40.1496,40.0677,40.0813,408100.0
2014-03-21 12:00:00,58.74,58.78,58.7,58.7,167700.0,40.0813,40.1086,40.054,40.054,167700.0
2014-03-21 12:30:00,58.7,58.71,58.56,58.58,717600.0,40.054,40.0608,39.9585,39.9721,717600.0
2014-03-21 13:00:00,58.59,58.62,58.41,58.43,188600.0,39.979,39.9994,39.8561,39.8698,188600.0
2014-03-21 13:30:00,58.43,58.47,58.34,58.38,355800.0,39.8698,39.8971,39.8084,39.8357,355800.0
2014-03-21 14:00:00,58.38,58.43,58.24,58.24,243500.0,39.8357,39.8698,39.7401,39.7401,243500.0
2014-03-21 14:30:00,58.23,58.35,58.19,58.31,123700.0,39.7333,39.8152,39.706,39.7879,123700.0
2014-03-21 15:00:00,58.31,58.35,58.25,58.34,155200.0,39.7879,39.8152,39.747,39.8084,155200.0
2014-03-21 15:30:00,58.34,58.34,58.21,58.25,435800.0,39.8084,39.8084,39.7197,39.747,435800.0
2014-03-24 09:30:00,58.49,58.58,58.38,58.39,434300.0,39.9107,39.9721,39.8357,39.8425,434300.0
2014-03-24 10:00:00,58.39,58.39,58.11,58.13,454300.0,39.8425,39.8425,39.6514,39.6651,454300.0
2014-03-24 10:30:00,58.12,58.12,57.96,58.01,671100.0,39.6583,39.6583,39.5491,39.5832,671100.0
2014-03-24 11:00:00,58.0,58.07,57.88,58.03,470400.0,39.5764,39.6241,39.4945,39.5969,470400.0
2014-03-24 11:30:00,58.03,58.11,57.98,58.04,367700.0,39.5969,39.6514,39.5627,39.6037,367700.0
2014-03-24 12:00:00,58.04,58.1,57.96,58.0,605600.0,39.6037,39.6446,39.5491,39.5764,605600.0
2014-03-24 12:30:00,58.01,58.07,57.97,58.0,408500.0,39.5832,39.6241,39.5559,39.5764,408500.0
2014-03-24 13:00:00,58.01,58.14,58.01,58.13,1099900.0,39.5832,39.6719,39.5832,39.6651,1099900.0
2014-03-24 13:30:00,58.13,58.46,58.13,58.46,562700.0,39.6651,39.8903,39.6651,39.8903,562700.0
2014-03-24 14:00:00,58.46,58.46,58.29,58.34,267300.0,39.8903,39.8903,39.7743,39.8084,267300.0
2014-03-24 14:30:00,58.34,58.39,58.3,58.33,231900.0,39.8084,39.8425,39.7811,39.8016,231900.0
2014-03-24 15:00:00,58.33,58.38,58.27,58.38,604900.0,39.8016,39.8357,39.7606,39.8357,604900.0
2014-03-24 15:30:00,58.39,58.45,58.3,58.31,365800.0,39.8425,39.8834,39.7811,39.7879,365800.0
2014-03-25 09:30:00,57.9,57.94,57.85,57.91,645800.0,40.1047,40.1324,40.07,40.1116,645800.0
2014-03-25 10:00:00,57.91,57.97,57.85,57.88,634600.0,40.1116,40.1532,40.07,40.0908,634600.0
2014-03-25 10:30:00,57.88,57.89,57.76,57.8,459300.0,40.0908,40.0977,40.0077,40.0354,459300.0
2014-03-25 11:00:00,57.79,57.95,57.77,57.86,369800.0,40.0285,40.1393,40.0146,40.077,369800.0
2014-03-25 11:30:00,57.86,57.87,57.69,57.76,303000.0,40.077,40.0839,39.9592,40.0077,303000.0
2014-03-25 12:00:00,57.75,57.83,57.7,57.77,512500.0,40.0008,40.0562,39.9661,40.0146,512500.0
2014-03-25 12:30:00,57.77,58.05,57.77,58.02,561200.0,40.0146,40.2086,40.0146,40.1878,561200.0
2014-03-25 13:00:00,58.02,58.24,58.01,58.24,201900.0,40.1878,40.3402,40.1809,40.3402,201900.0
2014-03-25 13:30:00,58.24,58.29,58.18,58.18,203700.0,40.3402,40.3748,40.2986,40.2986,203700.0
2014-03-25 14:00:00,58.19,58.23,58.11,58.11,136100.0,40.3055,40.3332,40.2501,40.2501,136100.0
2014-03-25 14:30:00,58.11,58.15,58.07,58.14,332800.0,40.2501,40.2778,40.2224,40.2709,332800.0
2014-03-25 15:00:00,58.14,58.21,58.12,58.18,171300.0,40.2709,40.3194,40.2571,40.2986,171300.0
2014-03-25 15:30:00,58.18,58.21,58.11,58.15,524700.0,40.2986,40.3194,40.2501,40.2778,524700.0
2014-03-26 09:30:00,58.48,58.52,58.42,58.43,491300.0,40.5064,40.5341,40.4649,40.4718,491300.0
2014-03-26 10:00:00,58.42,58.45,58.34,58.39,203000.0,40.4649,40.4856,40.4094,40.4441,203000.0
2014-03-26 10:30:00,58.38,58.46,58.36,58.37,297900.0,40.4371,40.4926,40.4233,40.4302,297900.0
2014-03-26 11:00:00,58.38,58.47,58.35,58.37,344400.0,40.4371,40.4995,40.4164,40.4302,344400.0
2014-03-26 11:30:00,58.37,58.38,58.27,58.32,221700.0,40.4302,40.4371,40.361,40.3956,221700.0
2014-03-26 12:00:00,58.31,58.36,58.25,58.29,616000.0,40.3887,40.4233,40.3471,40.3748,616000.0
2014-03-26 12:30:00,58.29,58.34,58.25,58.31,423400.0,40.3748,40.4094,40.3471,40.3887,423400.0
2014-03-26 13:00:00,58.31,58.33,58.14,58.15,236800.0,40.3887,40.4025,40.2709,40.2778,236800.0
2014-03-26 13:30:00,58.15,58.16,58.06,58.11,238400.0,40.2778,40.2848,40.2155,40.2501,238400.0
2014-03-26 14:00:00,58.12,58.14,58.03,58.08,168200.0,40.2571,40.2709,40.1947,40.2294,168200.0
2014-03-26 14:30:00,58.08,58.21,58.05,58.21,178400.0,40.2294,40.3194,40.2086,40.3194,178400.0
2014-03-26 15:00:00,58.2,58.2,58.11,58.12,224500.0,40.3125,40.3125,40.2501,40.2571,224500.0
2014-03-26 15:30:00,58.13,58.16,58.03,58.05,294100.0,40.264,40.2848,40.1947,40.2086,294100.0
2014-03-27 09:30:00,58.19,58.23,58.08,58.16,633900.0,40.3055,40.3332,40.2294,40.2848,633900.0
2014-03-27 10:00:00,58.16,58.33,58.14,58.26,401600.0,40.2848,40.4025,40.2709,40.354,401600.0
2014-03-27 10:30:00,58.27,58.31,58.2,58.23,193900.0,40.361,40.3887,40.3125,40.3332,193900.0
2014-03-27 11:00:00,58.25,58.31,58.22,58.27,254700.0,40.3471,40.3887,40.3263,40.361,254700.0
2014-03-27 11:30:00,58.27,58.27,58.09,58.13,377900.0,40.361,40.361,40.2363,40.264,377900.0
2014-03-27 12:00:00,58.15,58.2,58.06,58.2,215500.0,40.2778,40.3125,40.2155,40.3125,215500.0
2014-03-27 12:30:00,58.2,58.28,58.16,58.2,782200.0,40.3125,40.3679,40.2848,40.3125,782200.0
2014-03-27 13:00:00,58.19,58.26,58.18,58.24,172400.0,40.3055,40.354,40.2986,40.3402,172400.0
2014-03-27 13:30:00,58.23,58.25,58.15,58.18,115400.0,40.3332,40.3471,40.2778,40.2986,115400.0
2014-03-27 14:00:00,58.19,58.2,58.13,58.19,147700.0,40.3055,40.3125,40.264,40.3055,147700.0
2014-03-27 14:30:00,58.2,58.2,58.13,58.16,147900.0,40.3125,40.3125,40.264,40.2848,147900.0
2014-03-27 15:00:00,58.15,58.2,58.11,58.19,140000.0,40.2778,40.3125,40.2501,40.3055,140000.0
2014-03-27 15:30:00,58.19,58.23,58.16,58.21,219300.0,40.3055,40.3332,40.2848,40.3194,219300.0
2014-03-28 09:30:00,58.61,58.68,58.57,58.63,469400.0,40.5965,40.6449,40.5688,40.6103,469400.0
2014-03-28 10:00:00,58.64,58.73,58.63,58.64,224600.0,40.6172,40.6796,40.6103,40.6172,224600.0
2014-03-28 10:30:00,58.65,58.75,58.64,58.7,202500.0,40.6242,40.6934,40.6172,40.6588,202500.0
2014-03-28 11:00:00,58.7,58.7,58.63,58.63,214800.0,40.6588,40.6588,40.6103,40.6103,214800.0
2014-03-28 11:30:00,58.63,58.65,58.54,58.64,149900.0,40.6103,40.6242,40.548,40.6172,149900.0
2014-03-28 12:00:00,58.64,58.68,58.59,58.65,205200.0,40.6172,40.6449,40.5826,40.6242,205200.0
2014-03-28 12:30:00,58.65,58.69,58.64,58.65,208100.0,40.6242,40.6519,40.6172,40.6242,208100.0
2014-03-28 13:00:00,58.65,58.66,58.56,58.6,131100.0,40.6242,40.6311,40.5618,40.5895,131100.0
2014-03-28 13:30:00,58.6,58.64,58.59,58.61,66700.0,40.5895,40.6172,40.5826,40.5965,66700.0
2014-03-28 14:00:00,58.62,58.62,58.52,58.59,97200.0,40.6034,40.6034,40.5341,40.5826,97200.0
2014-03-28 14:30:00,58.59,58.62,58.54,58.61,125400.0,40.5826,40.6034,40.548,40.5965,125400.0
2014-03-28 15:00:00,58.61,58.63,58.55,58.59,117100.0,40.5965,40.6103,40.5549,40.5826,117100.0
2014-03-28 15:30:00,58.58,58.61,58.56,58.58,149600.0,40.5757,40.5965,40.5618,40.5757,149600.0
2014-03-31 09:30:00,59.1,59.16,59.0,59.12,668100.0,40.9359,40.9774,40.8666,40.9497,668100.0
2014-03-31 10:00:00,59.12,59.17,59.07,59.11,593300.0,40.9497,40.9843,40.9151,40.9428,593300.0
2014-03-31 10:30:00,59.11,59.13,59.01,59.05,152100.0,40.9428,40.9566,40.8735,40.9012,152100.0
2014-03-31 11:00:00,59.04,59.05,58.83,58.92,203000.0,40.8943,40.9012,40.7488,40.8112,203000.0
2014-03-31 11:30:00,58.93,58.97,58.86,58.9,558000.0,40.8181,40.8458,40.7696,40.7973,558000.0
2014-03-31 12:00:00,58.9,59.05,58.89,59.02,131800.0,40.7973,40.9012,40.7904,40.8804,131800.0
2014-03-31 12:30:00,59.02,59.06,58.97,59.02,187700.0,40.8804,40.9082,40.8458,40.8804,187700.0
2014-03-31 13:00:00,59.01,59.05,59.0,59.02,135400.0,40.8735,40.9012,40.8666,40.8804,135400.0
2014-03-31 13:30:00,59.03,59.05,58.92,58.95,102700.0,40.8874,40.9012,40.8112,40.832,102700.0
2014-03-31 14:00:00,58.95,59.02,58.95,58.98,152100.0,40.832,40.8804,40.832,40.8527,152100.0
2014-03-31 14:30:00,58.99,59.01,58.97,58.98,143300.0,40.8597,40.8735,40.8458,40.8527,143300.0
2014-03-31 15:00:00,58.98,58.99,58.94,58.97,222200.0,40.8527,40.8597,40.825,40.8458,222200.0
2014-03-31 15:30:00,58.98,59.02,58.95,58.96,462900.0,40.8527,40.8804,40.832,40.8389,462900.0
2014-04-01 09:30:00,59.43,59.45,59.33,59.44,217500.0,41.1644,41.1783,41.0952,41.1714,217500.0
2014-04-01 10:00:00,59.44,59.48,59.32,59.35,285500.0,41.1714,41.1991,41.0882,41.109,285500.0
2014-04-01 10:30:00,59.35,59.38,59.25,59.28,320800.0,41.109,41.1298,41.0398,41.0605,320800.0
2014-04-01 11:00:00,59.29,59.35,59.27,59.3,237300.0,41.0675,41.109,41.0536,41.0744,237300.0
2014-04-01 11:30:00,59.31,59.39,59.28,59.28,119200.0,41.0813,41.1367,41.0605,41.0605,119200.0
2014-04-01 12:00:00,59.28,59.33,59.23,59.32,426800.0,41.0605,41.0952,41.0259,41.0882,426800.0
2014-04-01 12:30:00,59.33,59.35,59.31,59.31,51600.0,41.0952,41.109,41.0813,41.0813,51600.0
2014-04-01 13:00:00,59.3,59.33,59.27,59.33,109000.0,41.0744,41.0952,41.0536,41.0952,109000.0
2014-04-01 13:30:00,59.32,59.36,59.3,59.35,165200.0,41.0882,41.1159,41.0744,41.109,165200.0
2014-04-01 14:00:00,59.34,59.38,59.33,59.37,104100.0,41.1021,41.1298,41.0952,41.1229,104100.0
2014-04-01 14:30:00,59.37,59.39,59.35,59.36,97300.0,41.1229,41.1367,41.109,41.1159,97300.0
2014-04-01 15:00:00,59.35,59.4,59.34,59.39,146100.0,41.109,41.1437,41.1021,41.1367,146100.0
2014-04-01 15:30:00,59.39,59.43,59.37,59.42,363200.0,41.1367,41.1644,41.1229,41.1575,363200.0
2014-04-02 09:30:00,59.4,59.41,59.3,59.33,356200.0,41.1437,41.1506,41.0744,41.0952,356200.0
2014-04-02 10:00:00,59.34,59.39,59.33,59.39,243500.0,41.1021,41.1367,41.0952,41.1367,243500.0
2014-04-02 10:30:00,59.38,59.41,59.35,59.37,161800.0,41.1298,41.1506,41.109,41.1229,161800.0
2014-04-02 11:00:00,59.38,59.39,59.28,59.3,253800.0,41.1298,41.1367,41.0605,41.0744,253800.0
2014-04-02 11:30:00,59.3,59.33,59.25,59.28,155300.0,41.0744,41.0952,41.0398,41.0605,155300.0
2014-04-02 12:00:00,59.29,59.36,59.27,59.35,731600.0,41.0675,41.1159,41.0536,41.109,731600.0
2014-04-02 12:30:00,59.35,59.37,59.34,59.37,98600.0,41.109,41.1229,41.1021,41.1229,98600.0
2014-04-02 13:00:00,59.36,59.37,59.32,59.34,130600.0,41.1159,41.1229,41.0882,41.1021,130600.0
2014-04-02 13:30:00,59.34,59.35,59.29,59.34,135500.0,41.1021,41.109,41.0675,41.1021,135500.0
2014-04-02 14:00:00,59.33,59.35,59.29,59.32,133200.0,41.0952,41.109,41.0675,41.0882,133200.0
2014-04-02 14:30:00,59.31,59.37,59.3,59.37,170600.0,41.0813,41.1229,41.0744,41.1229,170600.0
2014-04-02 15:00:00,59.37,59.39,59.34,59.39,139800.0,41.1229,41.1367,41.1021,41.1367,139800.0
2014-04-02 15:30:00,59.39,59.41,59.34,59.39,410300.0,41.1367,41.1506,41.1021,41.1367,410300.0
2014-04-03 09:30:00,59.39,59.42,59.29,59.37,387800.0,41.1367,41.1575,41.0675,41.1229,387800.0
2014-04-03 10:00:00,59.36,59.38,59.2,59.21,91400.0,41.1159,41.1298,41.0051,41.0121,91400.0
2014-04-03 10:30:00,59.21,59.21,59.11,59.19,167500.0,41.0121,41.0121,40.9428,40.9982,167500.0
2014-04-03 11:00:00,59.19,59.2,59.12,59.12,60500.0,40.9982,41.0051,40.9497,40.9497,60500.0
2014-04-03 11:30:00,59.12,59.18,59.11,59.15,167900.0,40.9497,40.9913,40.9428,40.9705,167900.0
2014-04-03 12:00:00,59.16,59.2,59.13,59.19,244100.0,40.9774,41.0051,40.9566,40.9982,244100.0
2014-04-03 12:30:00,59.19,59.19,59.14,59.17,89700.0,40.9982,40.9982,40.9636,40.9843,89700.0
2014-04-03 13:00:00,59.16,59.23,59.16,59.22,78200.0,40.9774,41.0259,40.9774,41.019,78200.0
2014-04-03 13:30:00,59.21,59.23,59.19,59.2,54600.0,41.0121,41.0259,40.9982,41.0051,54600.0
2014-04-03 14:00:00,59.21,59.21,59.16,59.17,108300.0,41.0121,41.0121,40.9774,40.9843,108300.0
2014-04-03 14:30:00,59.15,59.18,59.1,59.18,166400.0,40.9705,40.9913,40.9359,40.9913,166400.0
2014-04-03 15:00:00,59.19,59.26,59.17,59.25,129300.0,40.9982,41.0467,40.9843,41.0398,129300.0
2014-04-03 15:30:00,59.26,59.31,59.25,59.28,1232700.0,41.0467,41.0813,41.0398,41.0605,1232700.0
2014-04-04 09:30:00,59.44,59.44,59.25,59.3,252000.0,41.1714,41.1714,41.0398,41.0744,252000.0
2014-04-04 10:00:00,59.31,59.55,59.3,59.45,436100.0,41.0813,41.2476,41.0744,41.1783,436100.0
2014-04-04 10:30:00,59.46,59.51,59.43,59.47,215100.0,41.1852,41.2198,41.1644,41.1921,215100.0
2014-04-04 11:00:00,59.48,59.5,59.38,59.43,348600.0,41.1991,41.2129,41.1298,41.1644,348600.0
2014-04-04 11:30:00,59.44,59.51,59.31,59.39,160500.0,41.1714,41.2198,41.0813,41.1367,160500.0
2014-04-04 12:00:00,59.38,59.38,59.24,59.28,173700.0,41.1298,41.1298,41.0328,41.0605,173700.0
2014-04-04 12:30:00,59.29,59.34,59.21,59.24,176900.0,41.0675,41.1021,41.0121,41.0328,176900.0
2014-04-04 13:00:00,59.24,59.3,59.2,59.23,570900.0,41.0328,41.0744,41.0051,41.0259,570900.0
2014-04-04 13:30:00,59.23,59.26,59.18,59.21,337200.0,41.0259,41.0467,40.9913,41.0121,337200.0
2014-04-04 14:00:00,59.21,59.24,59.12,59.12,251000.0,41.0121,41.0328,40.9497,40.9497,251000.0
2014-04-04 14:30:00,59.12,59.14,59.02,59.1,151900.0,40.9497,40.9636,40.8804,40.9359,151900.0
2014-04-04 15:00:00,59.09,59.16,59.0,59.12,637100.0,40.9289,40.9774,40.8666,40.9497,637100.0
2014-04-04 15:30:00,59.12,59.13,59.04,59.06,466100.0,40.9497,40.9566,40.8943,40.9082,466100.0
2014-04-07 09:30:00,59.04,59.11,58.93,59.07,278100.0,40.8943,40.9428,40.8181,40.9151,278100.0
2014-04-07 10:00:00,59.07,59.1,59.02,59.02,178100.0,40.9151,40.9359,40.8804,40.8804,178100.0
2014-04-07 10:30:00,59.01,59.06,58.89,58.92,372100.0,40.8735,40.9082,40.7904,40.8112,372100.0
2014-04-07 11:00:00,58.91,58.99,58.87,58.92,305900.0,40.8043,40.8597,40.7765,40.8112,305900.0
2014-04-07 11:30:00,58.92,58.99,58.78,58.78,236300.0,40.8112,40.8597,40.7142,40.7142,236300.0
2014-04-07 12:00:00,58.78,58.83,58.66,58.7,214100.0,40.7142,40.7488,40.6311,40.6588,214100.0
2014-04-07 12:30:00,58.7,58.74,58.68,58.74,108300.0,40.6588,40.6865,40.6449,40.6865,108300.0
2014-04-07 13:00:00,58.75,58.76,58.66,58.72,176300.0,40.6934,40.7004,40.6311,40.6727,176300.0
2014-04-07 13:30:00,58.71,58.73,58.66,58.69,116900.0,40.6657,40.6796,40.6311,40.6519,116900.0
2014-04-07 14:00:00,58.68,58.73,58.66,58.69,110400.0,40.6449,40.6796,40.6311,40.6519,110400.0
2014-04-07 14:30:00,58.69,58.83,58.65,58.8,146800.0,40.6519,40.7488,40.6242,40.7281,146800.0
2014-04-07 15:00:00,58.79,58.9,58.77,58.89,207000.0,40.7211,40.7973,40.7073,40.7904,207000.0
2014-04-07 15:30:00,58.89,58.89,58.8,58.81,222800.0,40.7904,40.7904,40.7281,40.735,222800.0
2014-04-08 09:30:00,58.74,58.88,58.72,58.78,470300.0,40.6865,40.7835,40.6727,40.7142,470300.0
2014-04-08 10:00:00,58.78,58.88,58.7,58.7,222300.0,40.7142,40.7835,40.6588,40.6588,222300.0
2014-04-08 10:30:00,58.7,58.86,58.7,58.84,252500.0,40.6588,40.7696,40.6588,40.7558,252500.0
2014-04-08 11:00:00,58.84,59.07,58.84,59.0,162800.0,40.7558,40.9151,40.7558,40.8666,162800.0
2014-04-08 11:30:00,59.01,59.05,58.97,59.04,189900.0,40.8735,40.9012,40.8458,40.8943,189900.0
2014-04-08 12:00:00,59.04,59.09,59.0,59.05,110400.0,40.8943,40.9289,40.8666,40.9012,110400.0
2014-04-08 12:30:00,59.05,59.06,58.99,58.99,119100.0,40.9012,40.9082,40.8597,40.8597,119100.0
2014-04-08 13:00:00,58.99,59.1,58.98,59.07,154700.0,40.8597,40.9359,40.8527,40.9151,154700.0
2014-04-08 13:30:00,59.07,59.08,59.02,59.06,94800.0,40.9151,40.922,40.8804,40.9082,94800.0
2014-04-08 14:00:00,59.06,59.06,58.93,58.96,120200.0,40.9082,40.9082,40.8181,40.8389,120200.0
2014-04-08 14:30:00,58.96,58.99,58.91,58.96,116200.0,40.8389,40.8597,40.8043,40.8389,116200.0
2014-04-08 15:00:00,58.96,59.0,58.91,59.0,92400.0,40.8389,40.8666,40.8043,40.8666,92400.0
2014-04-08 15:30:00,59.0,59.03,58.96,58.97,158100.0,40.8666,40.8874,40.8389,40.8458,158100.0
2014-04-09 09:30:00,59.49,59.51,59.26,59.35,739000.0,41.206,41.2198,41.0467,41.109,739000.0
2014-04-09 10:00:00,59.35,59.36,59.22,59.28,482500.0,41.109,41.1159,41.019,41.0605,482500.0
2014-04-09 10:30:00,59.29,59.36,59.29,59.33,465800.0,41.0675,41.1159,41.0675,41.0952,465800.0
2014-04-09 11:00:00,59.34,59.34,59.3,59.3,485000.0,41.1021,41.1021,41.0744,41.0744,485000.0
2014-04-09 11:30:00,59.3,59.37,59.3,59.32,986800.0,41.0744,41.1229,41.0744,41.0882,986800.0
2014-04-09 12:00:00,59.33,59.36,59.28,59.35,483200.0,41.0952,41.1159,41.0605,41.109,483200.0
2014-04-09 12:30:00,59.35,59.36,59.29,59.32,101200.0,41.109,41.1159,41.0675,41.0882,101200.0
2014-04-09 13:00:00,59.32,59.33,59.27,59.28,99900.0,41.0882,41.0952,41.0536,41.0605,99900.0
2014-04-09 13:30:00,59.27,59.27,59.23,59.23,185500.0,41.0536,41.0536,41.0259,41.0259,185500.0
2014-04-09 14:00:00,59.23,59.69,59.23,59.66,549100.0,41.0259,41.3445,41.0259,41.3237,549100.0
2014-04-09 14:30:00,59.66,59.7,59.59,59.6,182200.0,41.3237,41.3515,41.2753,41.2822,182200.0
2014-04-09 15:00:00,59.61,59.68,59.59,59.63,166800.0,41.2891,41.3376,41.2753,41.303,166800.0
2014-04-09 15:30:00,59.63,59.72,59.63,59.71,678000.0,41.303,41.3653,41.303,41.3584,678000.0
2014-04-10 09:30:00,59.61,59.61,59.43,59.48,548100.0,41.2891,41.2891,41.1644,41.1991,548100.0
2014-04-10 10:00:00,59.49,59.56,59.43,59.5,380600.0,41.206,41.2545,41.1644,41.2129,380600.0
2014-04-10 10:30:00,59.5,59.5,59.31,59.31,555100.0,41.2129,41.2129,41.0813,41.0813,555100.0
2014-04-10 11:00:00,59.3,59.36,59.27,59.31,290700.0,41.0744,41.1159,41.0536,41.0813,290700.0
2014-04-10 11:30:00,59.3,59.42,59.3,59.39,178700.0,41.0744,41.1575,41.0744,41.1367,178700.0
2014-04-10 12:00:00,59.39,59.42,59.14,59.18,203400.0,41.1367,41.1575,40.9636,40.9913,203400.0
2014-04-10 12:30:00,59.17,59.19,59.06,59.07,137500.0,40.9843,40.9982,40.9082,40.9151,137500.0
2014-04-10 13:00:00,59.07,59.12,58.89,58.93,290700.0,40.9151,40.9497,40.7904,40.8181,290700.0
2014-04-10 13:30:00,58.93,59.04,58.91,59.03,135100.0,40.8181,40.8943,40.8043,40.8874,135100.0
2014-04-10 14:00:00,59.03,59.09,58.96,58.96,187400.0,40.8874,40.9289,40.8389,40.8389,187400.0
2014-04-10 14:30:00,58.95,58.98,58.84,58.87,138100.0,40.832,40.8527,40.7558,40.7765,138100.0
2014-04-10 15:00:00,58.87,58.87,58.63,58.69,365500.0,40.7765,40.7765,40.6103,40.6519,365500.0
2014-04-10 15:30:00,58.68,58.81,58.65,58.66,598300.0,40.6449,40.735,40.6242,40.6311,598300.0
2014-04-11 09:30:00,58.29,58.35,58.19,58.3,452700.0,40.3748,40.4164,40.3055,40.3817,452700.0
2014-04-11 10:00:00,58.29,58.36,58.22,58.34,417000.0,40.3748,40.4233,40.3263,40.4094,417000.0
2014-04-11 10:30:00,58.33,58.66,58.31,58.59,321700.0,40.4025,40.6311,40.3887,40.5826,321700.0
2014-04-11 11:00:00,58.59,58.68,58.52,58.54,172700.0,40.5826,40.6449,40.5341,40.548,172700.0
2014-04-11 11:30:00,58.54,58.6,58.48,58.51,180200.0,40.548,40.5895,40.5064,40.5272,180200.0
2014-04-11 12:00:00,58.51,58.59,58.49,58.54,242800.0,40.5272,40.5826,40.5133,40.548,242800.0
2014-04-11 12:30:00,58.54,58.58,58.5,58.53,96200.0,40.548,40.5757,40.5203,40.541,96200.0
2014-04-11 13:00:00,58.54,58.54,58.43,58.44,75300.0,40.548,40.548,40.4718,40.4787,75300.0
2014-04-11 13:30:00,58.44,58.52,58.39,58.42,153000.0,40.4787,40.5341,40.4441,40.4649,153000.0
2014-04-11 14:00:00,58.41,58.47,58.34,58.34,220800.0,40.4579,40.4995,40.4094,40.4094,220800.0
2014-04-11 14:30:00,58.34,58.36,58.26,58.32,358500.0,40.4094,40.4233,40.354,40.3956,358500.0
2014-04-11 15:00:00,58.31,58.39,58.23,58.36,202100.0,40.3887,40.4441,40.3332,40.4233,202100.0
2014-04-11 15:30:00,58.35,58.4,58.23,58.23,300400.0,40.4164,40.451,40.3332,40.3332,300400.0
2014-04-14 09:30:00,58.4,58.4,58.18,58.22,685900.0,40.451,40.451,40.2986,40.3263,685900.0
2014-04-14 10:00:00,58.23,58.37,58.21,58.3,377300.0,40.3332,40.4302,40.3194,40.3817,377300.0
2014-04-14 10:30:00,58.3,58.48,58.29,58.48,367300.0,40.3817,40.5064,40.3748,40.5064,367300.0
2014-04-14 11:00:00,58.48,58.5,58.39,58.49,320900.0,40.5064,40.5203,40.4441,40.5133,320900.0
2014-04-14 11:30:00,58.49,58.58,58.48,58.5,768900.0,40.5133,40.5757,40.5064,40.5203,768900.0
2014-04-14 12:00:00,58.48,58.54,58.47,58.54,178800.0,40.5064,40.548,40.4995,40.548,178800.0
2014-04-14 12:30:00,58.54,58.58,58.52,58.54,169500.0,40.548,40.5757,40.5341,40.548,169500.0
2014-04-14 13:00:00,58.55,58.55,58.42,58.43,200500.0,40.5549,40.5549,40.4649,40.4718,200500.0
2014-04-14 13:30:00,58.43,58.49,58.41,58.42,181300.0,40.4718,40.5133,40.4579,40.4649,181300.0
2014-04-14 14:00:00,58.41,58.46,58.35,58.37,228300.0,40.4579,40.4926,40.4164,40.4302,228300.0
2014-04-14 14:30:00,58.37,58.42,58.34,58.37,213800.0,40.4302,40.4649,40.4094,40.4302,213800.0
2014-04-14 15:00:00,58.37,58.38,58.19,58.33,317100.0,40.4302,40.4371,40.3055,40.4025,317100.0
2014-04-14 15:30:00,58.33,58.52,58.33,58.47,583000.0,40.4025,40.5341,40.4025,40.4995,583000.0
2014-04-15 09:30:00,58.47,58.53,58.36,58.49,451500.0,40.4995,40.541,40.4233,40.5133,451500.0
2014-04-15 10:00:00,58.48,58.51,58.16,58.21,493700.0,40.5064,40.5272,40.2848,40.3194,493700.0
2014-04-15 10:30:00,58.2,58.3,58.1,58.12,383100.0,40.3125,40.3817,40.2432,40.2571,383100.0
2014-04-15 11:00:00,58.12,58.12,57.9,57.95,571000.0,40.2571,40.2571,40.1047,40.1393,571000.0
2014-04-15 11:30:00,57.95,57.99,57.72,57.74,588200.0,40.1393,40.167,39.98,39.9938,588200.0
2014-04-15 12:00:00,57.74,57.75,57.65,57.74,665200.0,39.9938,40.0008,39.9315,39.9938,665200.0
2014-04-15 12:30:00,57.73,57.76,57.61,57.62,216700.0,39.9869,40.0077,39.9038,39.9107,216700.0
2014-04-15 13:00:00,57.61,57.73,57.57,57.73,213200.0,39.9038,39.9869,39.8761,39.9869,213200.0
2014-04-15 13:30:00,57.73,57.92,57.71,57.91,362500.0,39.9869,40.1185,39.9731,40.1116,362500.0
2014-04-15 14:00:00,57.92,58.02,57.89,57.95,194900.0,40.1185,40.1878,40.0977,40.1393,194900.0
2014-04-15 14:30:00,57.94,58.16,57.94,58.09,199700.0,40.1324,40.2848,40.1324,40.2363,199700.0
2014-04-15 15:00:00,58.09,58.23,58.05,58.2,289900.0,40.2363,40.3332,40.2086,40.3125,289900.0
2014-04-15 15:30:00,58.21,58.25,58.13,58.22,453100.0,40.3194,40.3471,40.264,40.3263,453100.0
2014-04-16 09:30:00,58.63,58.68,58.43,58.52,570300.0,40.6103,40.6449,40.4718,40.5341,570300.0
2014-04-16 10:00:00,58.52,58.58,58.47,58.52,281800.0,40.5341,40.5757,40.4995,40.5341,281800.0
2014-04-16 10:30:00,58.53,58.64,58.51,58.52,192800.0,40.541,40.6172,40.5272,40.5341,192800.0
2014-04-16 11:00:00,58.51,58.68,58.46,58.66,280800.0,40.5272,40.6449,40.4926,40.6311,280800.0
2014-04-16 11:30:00,58.68,58.72,58.61,58.72,295000.0,40.6449,40.6727,40.5965,40.6727,295000.0
2014-04-16 12:00:00,58.72,58.82,58.71,58.76,888500.0,40.6727,40.7419,40.6657,40.7004,888500.0
2014-04-16 12:30:00,58.77,58.77,58.66,58.68,88900.0,40.7073,40.7073,40.6311,40.6449,88900.0
2014-04-16 13:00:00,58.67,58.73,58.62,58.7,141700.0,40.638,40.6796,40.6034,40.6588,141700.0
2014-04-16 13:30:00,58.7,58.71,58.62,58.71,138600.0,40.6588,40.6657,40.6034,40.6657,138600.0
2014-04-16 14:00:00,58.72,58.73,58.65,58.69,438000.0,40.6727,40.6796,40.6242,40.6519,438000.0
2014-04-16 14:30:00,58.7,58.81,58.69,58.8,427600.0,40.6588,40.735,40.6519,40.7281,427600.0
2014-04-16 15:00:00,58.81,58.82,58.76,58.82,100100.0,40.735,40.7419,40.7004,40.7419,100100.0
2014-04-16 15:30:00,58.81,58.88,58.79,58.87,331800.0,40.735,40.7835,40.7211,40.7765,331800.0
2014-04-17 09:30:00,59.0,59.06,58.93,58.96,169300.0,40.8666,40.9082,40.8181,40.8389,169300.0
2014-04-17 10:00:00,58.97,59.03,58.89,59.03,149700.0,40.8458,40.8874,40.7904,40.8874,149700.0
2014-04-17 10:30:00,59.04,59.07,59.01,59.03,115500.0,40.8943,40.9151,40.8735,40.8874,115500.0
2014-04-17 11:00:00,59.03,59.12,59.03,59.11,160100.0,40.8874,40.9497,40.8874,40.9428,160100.0
2014-04-17 11:30:00,59.11,59.11,59.02,59.03,161400.0,40.9428,40.9428,40.8804,40.8874,161400.0
2014-04-17 12:00:00,59.03,59.05,58.94,59.03,199400.0,40.8874,40.9012,40.825,40.8874,199400.0
2014-04-17 12:30:00,59.02,59.13,58.99,59.12,107400.0,40.8804,40.9566,40.8597,40.9497,107400.0
2014-04-17 13:00:00,59.12,59.25,59.12,59.21,96600.0,40.9497,41.0398,40.9497,41.0121,96600.0
2014-04-17 13:30:00,59.21,59.29,59.21,59.24,166200.0,41.0121,41.0675,41.0121,41.0328,166200.0
2014-04-17 14:00:00,59.24,59.31,59.22,59.29,249400.0,41.0328,41.0813,41.019,41.0675,249400.0
2014-04-17 14:30:00,59.29,59.3,59.23,59.25,140800.0,41.0675,41.0744,41.0259,41.0398,140800.0
2014-04-17 15:00:00,59.25,59.31,59.23,59.29,157600.0,41.0398,41.0813,41.0259,41.0675,157600.0
2014-04-17 15:30:00,59.3,59.3,59.21,59.22,206900.0,41.0744,41.0744,41.0121,41.019,206900.0
2014-04-21 09:30:00,59.37,59.38,59.24,59.33,232500.0,41.1229,41.1298,41.0328,41.0952,232500.0
2014-04-21 10:00:00,59.33,59.41,59.29,59.3,76100.0,41.0952,41.1506,41.0675,41.0744,76100.0
2014-04-21 10:30:00,59.29,59.29,59.18,59.24,87500.0,41.0675,41.0675,40.9913,41.0328,87500.0
2014-04-21 11:00:00,59.24,59.33,59.22,59.27,53500.0,41.0328,41.0952,41.019,41.0536,53500.0
2014-04-21 11:30:00,59.27,59.32,59.25,59.3,78800.0,41.0536,41.0882,41.0398,41.0744,78800.0
2014-04-21 12:00:00,59.31,59.32,59.27,59.3,453800.0,41.0813,41.0882,41.0536,41.0744,453800.0
2014-04-21 12:30:00,59.3,59.31,59.28,59.3,58000.0,41.0744,41.0813,41.0605,41.0744,58000.0
2014-04-21 13:00:00,59.29,59.33,59.28,59.33,54200.0,41.0675,41.0952,41.0605,41.0952,54200.0
2014-04-21 13:30:00,59.33,59.33,59.31,59.32,41000.0,41.0952,41.0952,41.0813,41.0882,41000.0
2014-04-21 14:00:00,59.33,59.35,59.33,59.35,115500.0,41.0952,41.109,41.0952,41.109,115500.0
2014-04-21 14:30:00,59.35,59.41,59.35,59.39,207800.0,41.109,41.1506,41.109,41.1367,207800.0
2014-04-21 15:00:00,59.4,59.4,59.34,59.36,129700.0,41.1437,41.1437,41.1021,41.1159,129700.0
2014-04-21 15:30:00,59.36,59.41,59.34,59.38,336600.0,41.1159,41.1506,41.1021,41.1298,336600.0
2014-04-22 09:30:00,59.72,59.76,59.68,59.76,174500.0,41.3653,41.393,41.3376,41.393,174500.0
2014-04-22 10:00:00,59.77,59.86,59.74,59.77,163400.0,41.3999,41.4623,41.3792,41.3999,163400.0
2014-04-22 10:30:00,59.77,59.78,59.66,59.73,200400.0,41.3999,41.4069,41.3237,41.3722,200400.0
2014-04-22 11:00:00,59.72,59.76,59.69,59.71,183100.0,41.3653,41.393,41.3445,41.3584,183100.0
2014-04-22 11:30:00,59.71,59.76,59.68,59.76,168700.0,41.3584,41.393,41.3376,41.393,168700.0
2014-04-22 12:00:00,59.76,59.79,59.71,59.77,300000.0,41.393,41.4138,41.3584,41.3999,300000.0
2014-04-22 12:30:00,59.77,59.78,59.71,59.75,124200.0,41.3999,41.4069,41.3584,41.3861,124200.0
2014-04-22 13:00:00,59.75,59.76,59.72,59.76,110300.0,41.3861,41.393,41.3653,41.393,110300.0
2014-04-22 13:30:00,59.76,59.79,59.73,59.76,104700.0,41.393,41.4138,41.3722,41.393,104700.0
2014-04-22 14:00:00,59.75,59.77,59.72,59.76,212500.0,41.3861,41.3999,41.3653,41.393,212500.0
2014-04-22 14:30:00,59.75,59.79,59.75,59.75,154100.0,41.3861,41.4138,41.3861,41.3861,154100.0
2014-04-22 15:00:00,59.75,59.77,59.73,59.75,109900.0,41.3861,41.3999,41.3722,41.3861,109900.0
2014-04-22 15:30:00,59.75,59.79,59.74,59.77,289500.0,41.3861,41.4138,41.3792,41.3999,289500.0
2014-04-23 09:30:00,59.69,59.75,59.61,59.66,215300.0,41.3445,41.3861,41.2891,41.3237,215300.0
2014-04-23 10:00:00,59.66,59.67,59.55,59.64,198200.0,41.3237,41.3307,41.2476,41.3099,198200.0
2014-04-23 10:30:00,59.63,59.65,59.59,59.62,773400.0,41.303,41.3168,41.2753,41.296,773400.0
2014-04-23 11:00:00,59.62,59.64,59.49,59.53,416600.0,41.296,41.3099,41.206,41.2337,416600.0
2014-04-23 11:30:00,59.54,59.6,59.52,59.6,287900.0,41.2406,41.2822,41.2268,41.2822,287900.0
2014-04-23 12:00:00,59.6,59.64,59.55,59.57,374100.0,41.2822,41.3099,41.2476,41.2614,374100.0
2014-04-23 12:30:00,59.57,59.61,59.56,59.58,387100.0,41.2614,41.2891,41.2545,41.2683,387100.0
2014-04-23 13:00:00,59.59,59.6,59.56,59.59,111000.0,41.2753,41.2822,41.2545,41.2753,111000.0
2014-04-23 13:30:00,59.59,59.59,59.52,59.55,180800.0,41.2753,41.2753,41.2268,41.2476,180800.0
2014-04-23 14:00:00,59.55,59.55,59.52,59.54,167500.0,41.2476,41.2476,41.2268,41.2406,167500.0
2014-04-23 14:30:00,59.54,59.58,59.52,59.57,150800.0,41.2406,41.2683,41.2268,41.2614,150800.0
2014-04-23 15:00:00,59.57,59.63,59.55,59.6,176900.0,41.2614,41.303,41.2476,41.2822,176900.0
2014-04-23 15:30:00,59.59,59.62,59.58,59.58,225900.0,41.2753,41.296,41.2683,41.2683,225900.0
2014-04-24 09:30:00,59.64,59.64,59.2,59.37,668900.0,41.3099,41.3099,41.0051,41.1229,668900.0
2014-04-24 10:00:00,59.36,59.49,59.28,59.45,686600.0,41.1159,41.206,41.0605,41.1783,686600.0
2014-04-24 10:30:00,59.45,59.49,59.42,59.49,266800.0,41.1783,41.206,41.1575,41.206,266800.0
2014-04-24 11:00:00,59.48,59.73,59.46,59.68,167800.0,41.1991,41.3722,41.1852,41.3376,167800.0
2014-04-24 11:30:00,59.68,59.8,59.68,59.74,199200.0,41.3376,41.4207,41.3376,41.3792,199200.0
2014-04-24 12:00:00,59.75,59.78,59.71,59.72,118300.0,41.3861,41.4069,41.3584,41.3653,118300.0
2014-04-24 12:30:00,59.72,59.74,59.69,59.73,89800.0,41.3653,41.3792,41.3445,41.3722,89800.0
2014-04-24 13:00:00,59.74,59.74,59.71,59.71,71200.0,41.3792,41.3792,41.3584,41.3584,71200.0
2014-04-24 13:30:00,59.72,59.72,59.56,59.58,121500.0,41.3653,41.3653,41.2545,41.2683,121500.0
2014-04-24 14:00:00,59.57,59.63,59.56,59.62,160800.0,41.2614,41.303,41.2545,41.296,160800.0
2014-04-24 14:30:00,59.62,59.66,59.6,59.62,188800.0,41.296,41.3237,41.2822,41.296,188800.0
2014-04-24 15:00:00,59.63,59.68,59.62,59.65,108200.0,41.303,41.3376,41.296,41.3168,108200.0
2014-04-24 15:30:00,59.65,59.67,59.6,59.65,302200.0,41.3168,41.3307,41.2822,41.3168,302200.0
2014-04-25 09:30:00,59.5,59.57,59.39,59.45,601400.0,41.2129,41.2614,41.1367,41.1783,601400.0
2014-04-25 10:00:00,59.45,59.5,59.39,59.4,325400.0,41.1783,41.2129,41.1367,41.1437,325400.0
2014-04-25 10:30:00,59.4,59.43,59.22,59.26,637800.0,41.1437,41.1644,41.019,41.0467,637800.0
2014-04-25 11:00:00,59.26,59.32,59.16,59.32,664700.0,41.0467,41.0882,40.9774,41.0882,664700.0
2014-04-25 11:30:00,59.33,59.46,59.33,59.4,125100.0,41.0952,41.1852,41.0952,41.1437,125100.0
2014-04-25 12:00:00,59.4,59.45,59.37,59.43,66300.0,41.1437,41.1783,41.1229,41.1644,66300.0
2014-04-25 12:30:00,59.42,59.45,59.36,59.37,60300.0,41.1575,41.1783,41.1159,41.1229,60300.0
2014-04-25 13:00:00,59.38,59.39,59.33,59.39,85600.0,41.1298,41.1367,41.0952,41.1367,85600.0
2014-04-25 13:30:00,59.38,59.39,59.34,59.37,74500.0,41.1298,41.1367,41.1021,41.1229,74500.0
2014-04-25 14:00:00,59.36,59.37,59.31,59.33,156700.0,41.1159,41.1229,41.0813,41.0952,156700.0
2014-04-25 14:30:00,59.33,59.37,59.3,59.34,294800.0,41.0952,41.1229,41.0744,41.1021,294800.0
2014-04-25 15:00:00,59.33,59.37,59.3,59.37,140400.0,41.0952,41.1229,41.0744,41.1229,140400.0
2014-04-25 15:30:00,59.37,59.4,59.34,59.38,277600.0,41.1229,41.1437,41.1021,41.1298,277600.0
2014-04-28 09:30:00,59.64,59.66,59.5,59.6,1513500.0,41.3099,41.3237,41.2129,41.2822,1513500.0
2014-04-28 10:00:00,59.61,59.75,59.55,59.7,224700.0,41.2891,41.3861,41.2476,41.3515,224700.0
2014-04-28 10:30:00,59.7,59.75,59.62,59.62,192300.0,41.3515,41.3861,41.296,41.296,192300.0
2014-04-28 11:00:00,59.62,59.66,59.47,59.47,152500.0,41.296,41.3237,41.1921,41.1921,152500.0
2014-04-28 11:30:00,59.48,59.58,59.42,59.44,161500.0,41.1991,41.2683,41.1575,41.1714,161500.0
2014-04-28 12:00:00,59.43,59.51,59.39,59.48,175500.0,41.1644,41.2198,41.1367,41.1991,175500.0
2014-04-28 12:30:00,59.5,59.51,59.43,59.43,57800.0,41.2129,41.2198,41.1644,41.1644,57800.0
2014-04-28 13:00:00,59.43,59.43,59.15,59.18,344700.0,41.1644,41.1644,40.9705,40.9913,344700.0
2014-04-28 13:30:00,59.18,59.29,59.11,59.26,152800.0,40.9913,41.0675,40.9428,41.0467,152800.0
2014-04-28 14:00:00,59.26,59.41,59.21,59.4,140600.0,41.0467,41.1506,41.0121,41.1437,140600.0
2014-04-28 14:30:00,59.4,59.47,59.35,59.39,256300.0,41.1437,41.1921,41.109,41.1367,256300.0
2014-04-28 15:00:00,59.39,59.62,59.39,59.59,185300.0,41.1367,41.296,41.1367,41.2753,185300.0
2014-04-28 15:30:00,59.58,59.64,59.54,59.54,319300.0,41.2683,41.3099,41.2406,41.2406,319300.0
2014-04-29 09:30:00,59.96,60.13,59.93,60.05,510900.0,41.5315,41.6493,41.5108,41.5939,510900.0
2014-04-29 10:00:00,60.05,60.1,59.9,59.92,445400.0,41.5939,41.6285,41.49,41.5038,445400.0
2014-04-29 10:30:00,59.92,60.08,59.91,60.04,903900.0,41.5038,41.6147,41.4969,41.587,903900.0
2014-04-29 11:00:00,60.04,60.08,59.95,60.05,463000.0,41.587,41.6147,41.5246,41.5939,463000.0
2014-04-29 11:30:00,60.05,60.11,60.02,60.03,337500.0,41.5939,41.6354,41.5731,41.58,337500.0
2014-04-29 12:00:00,60.03,60.12,60.03,60.11,207500.0,41.58,41.6424,41.58,41.6354,207500.0
2014-04-29 12:30:00,60.11,60.16,60.09,60.12,194600.0,41.6354,41.6701,41.6216,41.6424,194600.0
2014-04-29 13:00:00,60.12,60.14,60.09,60.13,94100.0,41.6424,41.6562,41.6216,41.6493,94100.0
2014-04-29 13:30:00,60.13,60.14,60.09,60.13,144700.0,41.6493,41.6562,41.6216,41.6493,144700.0
2014-04-29 14:00:00,60.13,60.15,60.11,60.11,204400.0,41.6493,41.6631,41.6354,41.6354,204400.0
2014-04-29 14:30:00,60.11,60.13,60.09,60.1,123300.0,41.6354,41.6493,41.6216,41.6285,123300.0
2014-04-29 15:00:00,60.11,60.13,60.1,60.11,82000.0,41.6354,41.6493,41.6285,41.6354,82000.0
2014-04-29 15:30:00,60.12,60.12,60.02,60.02,306900.0,41.6424,41.6424,41.5731,41.5731,306900.0
2014-04-30 09:30:00,60.27,60.3,60.15,60.19,331800.0,41.7463,41.767,41.6631,41.6909,331800.0
2014-04-30 10:00:00,60.19,60.26,60.14,60.26,541400.0,41.6909,41.7393,41.6562,41.7393,541400.0
2014-04-30 10:30:00,60.26,60.33,60.24,60.29,118800.0,41.7393,41.7878,41.7255,41.7601,118800.0
2014-04-30 11:00:00,60.29,60.38,60.28,60.38,159000.0,41.7601,41.8225,41.7532,41.8225,159000.0
2014-04-30 11:30:00,60.38,60.42,60.37,60.4,91400.0,41.8225,41.8502,41.8155,41.8363,91400.0
2014-04-30 12:00:00,60.4,60.42,60.39,60.42,71700.0,41.8363,41.8502,41.8294,41.8502,71700.0
2014-04-30 12:30:00,60.43,60.44,60.42,60.42,80500.0,41.8571,41.864,41.8502,41.8502,80500.0
2014-04-30 13:00:00,60.41,60.44,60.39,60.42,120900.0,41.8432,41.864,41.8294,41.8502,120900.0
2014-04-30 13:30:00,60.41,60.44,60.34,60.4,240200.0,41.8432,41.864,41.7947,41.8363,240200.0
2014-04-30 14:00:00,60.38,60.49,60.34,60.45,435200.0,41.8225,41.8986,41.7947,41.8709,435200.0
2014-04-30 14:30:00,60.45,60.57,60.45,60.51,189000.0,41.8709,41.9541,41.8709,41.9125,189000.0
2014-04-30 15:00:00,60.52,60.54,60.41,60.47,195000.0,41.9194,41.9333,41.8432,41.8848,195000.0
2014-04-30 15:30:00,60.47,60.51,60.43,60.5,436000.0,41.8848,41.9125,41.8571,41.9056,436000.0
2014-05-01 09:30:00,60.56,60.57,60.44,60.44,165500.0,41.9471,41.9541,41.864,41.864,165500.0
2014-05-01 10:00:00,60.45,60.51,60.38,60.46,122600.0,41.8709,41.9125,41.8225,41.8779,122600.0
2014-05-01 10:30:00,60.46,60.51,60.45,60.5,37200.0,41.8779,41.9125,41.8709,41.9056,37200.0
2014-05-01 11:00:00,60.5,60.55,60.47,60.55,169800.0,41.9056,41.9402,41.8848,41.9402,169800.0
2014-05-01 11:30:00,60.55,60.64,60.55,60.55,300200.0,41.9402,42.0025,41.9402,41.9402,300200.0
2014-05-01 12:00:00,60.55,60.63,60.54,60.62,159600.0,41.9402,41.9956,41.9333,41.9887,159600.0
2014-05-01 12:30:00,60.62,60.62,60.54,60.56,105400.0,41.9887,41.9887,41.9333,41.9471,105400.0
2014-05-01 13:00:00,60.57,60.6,60.53,60.54,153400.0,41.9541,41.9748,41.9264,41.9333,153400.0
2014-05-01 13:30:00,60.53,60.56,60.43,60.45,295100.0,41.9264,41.9471,41.8571,41.8709,295100.0
2014-05-01 14:00:00,60.45,60.55,60.45,60.54,179900.0,41.8709,41.9402,41.8709,41.9333,179900.0
2014-05-01 14:30:00,60.54,60.56,60.43,60.51,88700.0,41.9333,41.9471,41.8571,41.9125,88700.0
2014-05-01 15:00:00,60.5,60.57,60.47,60.51,59700.0,41.9056,41.9541,41.8848,41.9125,59700.0
2014-05-01 15:30:00,60.51,60.57,60.46,60.57,251700.0,41.9125,41.9541,41.8779,41.9541,251700.0
2014-05-02 09:30:00,60.34,60.34,60.19,60.29,274400.0,41.7947,41.7947,41.6909,41.7601,274400.0
2014-05-02 10:00:00,60.29,60.47,60.28,60.45,234600.0,41.7601,41.8848,41.7532,41.8709,234600.0
2014-05-02 10:30:00,60.45,60.51,60.3,60.33,1013200.0,41.8709,41.9125,41.767,41.7878,1013200.0
2014-05-02 11:00:00,60.32,60.41,60.25,60.26,488500.0,41.7809,41.8432,41.7324,41.7393,488500.0
2014-05-02 11:30:00,60.27,60.42,60.27,60.4,362800.0,41.7463,41.8502,41.7463,41.8363,362800.0
2014-05-02 12:00:00,60.4,60.41,60.33,60.34,197900.0,41.8363,41.8432,41.7878,41.7947,197900.0
2014-05-02 12:30:00,60.34,60.38,60.31,60.37,565800.0,41.7947,41.8225,41.774,41.8155,565800.0
2014-05-02 13:00:00,60.37,60.38,60.32,60.33,132500.0,41.8155,41.8225,41.7809,41.7878,132500.0
2014-05-02 13:30:00,60.34,60.39,60.31,60.36,158700.0,41.7947,41.8294,41.774,41.8086,158700.0
2014-05-02 14:00:00,60.36,60.42,60.32,60.37,398300.0,41.8086,41.8502,41.7809,41.8155,398300.0
2014-05-02 14:30:00,60.37,60.42,60.35,60.4,259000.0,41.8155,41.8502,41.8017,41.8363,259000.0
2014-05-02 15:00:00,60.39,60.46,60.39,60.4,178900.0,41.8294,41.8779,41.8294,41.8363,178900.0
2014-05-02 15:30:00,60.4,60.45,60.35,60.44,285100.0,41.8363,41.8709,41.8017,41.864,285100.0
2014-05-05 09:30:00,59.94,60.33,59.8,59.98,259600.0,41.5177,41.7878,41.4207,41.5454,259600.0
2014-05-05 10:00:00,59.97,60.22,59.97,60.16,290300.0,41.5385,41.7116,41.5385,41.6701,290300.0
2014-05-05 10:30:00,60.17,60.36,60.14,60.29,316800.0,41.677,41.8086,41.6562,41.7601,316800.0
2014-05-05 11:00:00,60.29,60.36,60.27,60.32,218800.0,41.7601,41.8086,41.7463,41.7809,218800.0
2014-05-05 11:30:00,60.33,60.36,60.28,60.31,377600.0,41.7878,41.8086,41.7532,41.774,377600.0
2014-05-05 12:00:00,60.31,60.35,60.29,60.3,109000.0,41.774,41.8017,41.7601,41.767,109000.0
2014-05-05 12:30:00,60.31,60.35,60.29,60.29,100400.0,41.774,41.8017,41.7601,41.7601,100400.0
2014-05-05 13:00:00,60.29,60.33,60.28,60.3,95800.0,41.7601,41.7878,41.7532,41.767,95800.0
2014-05-05 13:30:00,60.3,60.34,60.29,60.32,65400.0,41.767,41.7947,41.7601,41.7809,65400.0
2014-05-05 14:00:00,60.32,60.35,60.31,60.34,125900.0,41.7809,41.8017,41.774,41.7947,125900.0
2014-05-05 14:30:00,60.34,60.42,60.33,60.4,123800.0,41.7947,41.8502,41.7878,41.8363,123800.0
2014-05-05 15:00:00,60.4,60.42,60.37,60.41,205400.0,41.8363,41.8502,41.8155,41.8432,205400.0
2014-05-05 15:30:00,60.42,60.44,60.39,60.41,486300.0,41.8502,41.864,41.8294,41.8432,486300.0
2014-05-06 09:30:00,60.37,60.37,60.25,60.34,330400.0,41.8155,41.8155,41.7324,41.7947,330400.0
2014-05-06 10:00:00,60.35,60.43,60.28,60.42,175900.0,41.8017,41.8571,41.7532,41.8502,175900.0
2014-05-06 10:30:00,60.43,60.46,60.32,60.32,289100.0,41.8571,41.8779,41.7809,41.7809,289100.0
2014-05-06 11:00:00,60.32,60.38,60.3,60.37,161900.0,41.7809,41.8225,41.767,41.8155,161900.0
2014-05-06 11:30:00,60.37,60.44,60.36,60.43,208000.0,41.8155,41.864,41.8086,41.8571,208000.0
2014-05-06 12:00:00,60.43,60.43,60.35,60.37,82700.0,41.8571,41.8571,41.8017,41.8155,82700.0
2014-05-06 12:30:00,60.37,60.42,60.37,60.42,41600.0,41.8155,41.8502,41.8155,41.8502,41600.0
2014-05-06 13:00:00,60.41,60.42,60.36,60.36,65300.0,41.8432,41.8502,41.8086,41.8086,65300.0
2014-05-06 13:30:00,60.36,60.38,60.28,60.3,98900.0,41.8086,41.8225,41.7532,41.767,98900.0
2014-05-06 14:00:00,60.29,60.35,60.25,60.3,169800.0,41.7601,41.8017,41.7324,41.767,169800.0
2014-05-06 14:30:00,60.3,60.37,60.28,60.34,145400.0,41.767,41.8155,41.7532,41.7947,145400.0
2014-05-06 15:00:00,60.34,60.37,60.28,60.33,165700.0,41.7947,41.8155,41.7532,41.7878,165700.0
2014-05-06 15:30:00,60.33,60.36,60.27,60.29,228000.0,41.7878,41.8086,41.7463,41.7601,228000.0
2014-05-07 09:30:00,60.44,60.57,60.39,60.46,439300.0,41.864,41.9541,41.8294,41.8779,439300.0
2014-05-07 10:00:00,60.46,60.51,60.17,60.26,436300.0,41.8779,41.9125,41.677,41.7393,436300.0
2014-05-07 10:30:00,60.29,60.43,60.26,60.35,195600.0,41.7601,41.8571,41.7393,41.8017,195600.0
2014-05-07 11:00:00,60.35,60.42,60.3,60.4,175400.0,41.8017,41.8502,41.767,41.8363,175400.0
2014-05-07 11:30:00,60.41,60.52,60.39,60.47,206900.0,41.8432,41.9194,41.8294,41.8848,206900.0
2014-05-07 12:00:00,60.48,60.5,60.42,60.47,120700.0,41.8917,41.9056,41.8502,41.8848,120700.0
2014-05-07 12:30:00,60.46,60.48,60.41,60.43,158400.0,41.8779,41.8917,41.8432,41.8571,158400.0
2014-05-07 13:00:00,60.42,60.51,60.42,60.46,164800.0,41.8502,41.9125,41.8502,41.8779,164800.0
2014-05-07 13:30:00,60.47,60.49,60.39,60.39,129900.0,41.8848,41.8986,41.8294,41.8294,129900.0
2014-05-07 14:00:00,60.39,60.5,60.38,60.5,123900.0,41.8294,41.9056,41.8225,41.9056,123900.0
2014-05-07 14:30:00,60.5,60.51,60.43,60.47,158100.0,41.9056,41.9125,41.8571,41.8848,158100.0
2014-05-07 15:00:00,60.47,60.48,60.41,60.47,155200.0,41.8848,41.8917,41.8432,41.8848,155200.0
2014-05-07 15:30:00,60.46,60.53,60.46,60.48,417200.0,41.8779,41.9264,41.8779,41.8917,417200.0
2014-05-08 09:30:00,60.65,60.82,60.56,60.82,364200.0,42.0095,42.1272,41.9471,42.1272,364200.0
2014-05-08 10:00:00,60.83,60.84,60.68,60.71,477500.0,42.1342,42.1411,42.0303,42.051,477500.0
2014-05-08 10:30:00,60.71,60.74,60.62,60.69,245700.0,42.051,42.0718,41.9887,42.0372,245700.0
2014-05-08 11:00:00,60.69,60.78,60.68,60.75,334100.0,42.0372,42.0995,42.0303,42.0787,334100.0
2014-05-08 11:30:00,60.77,60.82,60.76,60.8,146600.0,42.0926,42.1272,42.0857,42.1134,146600.0
2014-05-08 12:00:00,60.79,60.81,60.76,60.78,357700.0,42.1064,42.1203,42.0857,42.0995,357700.0
2014-05-08 12:30:00,60.79,60.8,60.7,60.72,143600.0,42.1064,42.1134,42.0441,42.058,143600.0
2014-05-08 13:00:00,60.72,60.73,60.61,60.67,138600.0,42.058,42.0649,41.9818,42.0233,138600.0
2014-05-08 13:30:00,60.68,60.69,60.64,60.67,538500.0,42.0303,42.0372,42.0025,42.0233,538500.0
2014-05-08 14:00:00,60.67,60.67,60.56,60.63,179600.0,42.0233,42.0233,41.9471,41.9956,179600.0
2014-05-08 14:30:00,60.63,60.65,60.51,60.51,178500.0,41.9956,42.0095,41.9125,41.9125,178500.0
2014-05-08 15:00:00,60.51,60.56,60.44,60.55,224300.0,41.9125,41.9471,41.864,41.9402,224300.0
2014-05-08 15:30:00,60.54,60.58,60.48,60.52,242500.0,41.9333,41.961,41.8917,41.9194,242500.0
2014-05-09 09:30:00,60.37,60.38,60.14,60.18,558100.0,41.8155,41.8225,41.6562,41.6839,558100.0
2014-05-09 10:00:00,60.18,60.26,60.1,60.2,181200.0,41.6839,41.7393,41.6285,41.6978,181200.0
2014-05-09 10:30:00,60.2,60.22,60.04,60.07,201600.0,41.6978,41.7116,41.587,41.6077,201600.0
2014-05-09 11:00:00,60.06,60.23,60.06,60.23,116000.0,41.6008,41.7186,41.6008,41.7186,116000.0
2014-05-09 11:30:00,60.23,60.28,60.21,60.23,140000.0,41.7186,41.7532,41.7047,41.7186,140000.0
2014-05-09 12:00:00,60.23,60.25,60.2,60.24,139300.0,41.7186,41.7324,41.6978,41.7255,139300.0
2014-05-09 12:30:00,60.24,60.38,60.24,60.35,143000.0,41.7255,41.8225,41.7255,41.8017,143000.0
2014-05-09 13:00:00,60.35,60.36,60.29,60.3,92800.0,41.8017,41.8086,41.7601,41.767,92800.0
2014-05-09 13:30:00,60.3,60.32,60.25,60.26,99800.0,41.767,41.7809,41.7324,41.7393,99800.0
2014-05-09 14:00:00,60.26,60.27,60.18,60.2,90000.0,41.7393,41.7463,41.6839,41.6978,90000.0
2014-05-09 14:30:00,60.19,60.23,60.18,60.21,92500.0,41.6909,41.7186,41.6839,41.7047,92500.0
2014-05-09 15:00:00,60.21,60.25,60.2,60.25,72400.0,41.7047,41.7324,41.6978,41.7324,72400.0
2014-05-09 15:30:00,60.24,60.32,60.23,60.27,211500.0,41.7255,41.7809,41.7186,41.7463,211500.0
2014-05-12 09:30:00,60.69,60.73,60.6,60.67,250900.0,42.0372,42.0649,41.9748,42.0233,250900.0
2014-05-12 10:00:00,60.67,60.69,60.6,60.63,215600.0,42.0233,42.0372,41.9748,41.9956,215600.0
2014-05-12 10:30:00,60.63,60.7,60.58,60.59,183500.0,41.9956,42.0441,41.961,41.9679,183500.0
2014-05-12 11:00:00,60.59,60.63,60.57,60.62,94300.0,41.9679,41.9956,41.9541,41.9887,94300.0
2014-05-12 11:30:00,60.63,60.69,60.61,60.67,115100.0,41.9956,42.0372,41.9818,42.0233,115100.0
2014-05-12 12:00:00,60.66,60.68,60.65,60.67,195000.0,42.0164,42.0303,42.0095,42.0233,195000.0
2014-05-12 12:30:00,60.67,60.67,60.63,60.65,194300.0,42.0233,42.0233,41.9956,42.0095,194300.0
2014-05-12 13:00:00,60.65,60.67,60.64,60.67,81100.0,42.0095,42.0233,42.0025,42.0233,81100.0
2014-05-12 13:30:00,60.67,60.69,60.65,60.68,90100.0,42.0233,42.0372,42.0095,42.0303,90100.0
2014-05-12 14:00:00,60.69,60.69,60.66,60.67,117500.0,42.0372,42.0372,42.0164,42.0233,117500.0
2014-05-12 14:30:00,60.68,60.7,60.67,60.69,169100.0,42.0303,42.0441,42.0233,42.0372,169100.0
2014-05-12 15:00:00,60.69,60.73,60.68,60.72,86300.0,42.0372,42.0649,42.0303,42.058,86300.0
2014-05-12 15:30:00,60.72,60.79,60.71,60.77,302200.0,42.058,42.1064,42.051,42.0926,302200.0
2014-05-13 09:30:00,60.68,60.68,60.51,60.52,438300.0,42.0303,42.0303,41.9125,41.9194,438300.0
2014-05-13 10:00:00,60.53,60.59,60.51,60.58,132200.0,41.9264,41.9679,41.9125,41.961,132200.0
2014-05-13 10:30:00,60.59,60.64,60.54,60.55,230400.0,41.9679,42.0025,41.9333,41.9402,230400.0
2014-05-13 11:00:00,60.56,60.59,60.53,60.58,183700.0,41.9471,41.9679,41.9264,41.961,183700.0
2014-05-13 11:30:00,60.58,60.66,60.58,60.62,179600.0,41.961,42.0164,41.961,41.9887,179600.0
2014-05-13 12:00:00,60.62,60.64,60.6,60.62,453500.0,41.9887,42.0025,41.9748,41.9887,453500.0
2014-05-13 12:30:00,60.61,60.66,60.6,60.62,96000.0,41.9818,42.0164,41.9748,41.9887,96000.0
2014-05-13 13:00:00,60.63,60.63,60.57,60.59,136200.0,41.9956,41.9956,41.9541,41.9679,136200.0
2014-05-13 13:30:00,60.6,60.62,60.57,60.62,176500.0,41.9748,41.9887,41.9541,41.9887,176500.0
2014-05-13 14:00:00,60.61,60.65,60.6,60.64,88600.0,41.9818,42.0095,41.9748,42.0025,88600.0
2014-05-13 14:30:00,60.65,60.67,60.64,60.65,248000.0,42.0095,42.0233,42.0025,42.0095,248000.0
2014-05-13 15:00:00,60.66,60.66,60.62,60.65,119500.0,42.0164,42.0164,41.9887,42.0095,119500.0
2014-05-13 15:30:00,60.65,60.67,60.63,60.64,229800.0,42.0095,42.0233,41.9956,42.0025,229800.0
2014-05-14 09:30:00,60.59,60.63,60.54,60.59,182300.0,41.9679,41.9956,41.9333,41.9679,182300.0
2014-05-14 10:00:00,60.6,60.65,60.6,60.65,283100.0,41.9748,42.0095,41.9748,42.0095,283100.0
2014-05-14 10:30:00,60.64,60.66,60.59,60.61,243300.0,42.0025,42.0164,41.9679,41.9818,243300.0
2014-05-14 11:00:00,60.62,60.67,60.6,60.66,224000.0,41.9887,42.0233,41.9748,42.0164,224000.0
2014-05-14 11:30:00,60.66,60.72,60.63,60.7,103300.0,42.0164,42.058,41.9956,42.0441,103300.0
2014-05-14 12:00:00,60.7,60.71,60.69,60.7,70100.0,42.0441,42.051,42.0372,42.0441,70100.0
2014-05-14 12:30:00,60.7,60.73,60.67,60.67,115400.0,42.0441,42.0649,42.0233,42.0233,115400.0
2014-05-14 13:00:00,60.68,60.71,60.67,60.69,58900.0,42.0303,42.051,42.0233,42.0372,58900.0
2014-05-14 13:30:00,60.69,60.7,60.67,60.69,80600.0,42.0372,42.0441,42.0233,42.0372,80600.0
2014-05-14 14:00:00,60.69,60.69,60.65,60.66,65500.0,42.0372,42.0372,42.0095,42.0164,65500.0
2014-05-14 14:30:00,60.66,60.67,60.58,60.59,64200.0,42.0164,42.0233,41.961,41.9679,64200.0
2014-05-14 15:00:00,60.59,60.6,60.53,60.55,166200.0,41.9679,41.9748,41.9264,41.9402,166200.0
2014-05-14 15:30:00,60.55,60.58,60.48,60.57,226300.0,41.9402,41.961,41.8917,41.9541,226300.0
2014-05-15 09:30:00,60.41,60.41,60.07,60.16,542100.0,41.8432,41.8432,41.6077,41.6701,542100.0
2014-05-15 10:00:00,60.15,60.18,59.97,60.12,346900.0,41.6631,41.6839,41.5385,41.6424,346900.0
2014-05-15 10:30:00,60.12,60.22,60.06,60.16,240600.0,41.6424,41.7116,41.6008,41.6701,240600.0
2014-05-15 11:00:00,60.17,60.21,60.11,60.15,284600.0,41.677,41.7047,41.6354,41.6631,284600.0
2014-05-15 11:30:00,60.15,60.27,60.15,60.17,267600.0,41.6631,41.7463,41.6631,41.677,267600.0
2014-05-15 12:00:00,60.17,60.21,60.12,60.15,161600.0,41.677,41.7047,41.6424,41.6631,161600.0
2014-05-15 12:30:00,60.16,60.25,60.15,60.23,64500.0,41.6701,41.7324,41.6631,41.7186,64500.0
2014-05-15 13:00:00,60.24,60.24,60.18,60.21,72200.0,41.7255,41.7255,41.6839,41.7047,72200.0
2014-05-15 13:30:00,60.21,60.25,60.19,60.25,104300.0,41.7047,41.7324,41.6909,41.7324,104300.0
2014-05-15 14:00:00,60.25,60.31,60.22,60.27,126100.0,41.7324,41.774,41.7116,41.7463,126100.0
2014-05-15 14:30:00,60.28,60.34,60.27,60.32,122400.0,41.7532,41.7947,41.7463,41.7809,122400.0
2014-05-15 15:00:00,60.32,60.34,60.25,60.27,158100.0,41.7809,41.7947,41.7324,41.7463,158100.0
2014-05-15 15:30:00,60.28,60.36,60.26,60.32,324200.0,41.7532,41.8086,41.7393,41.7809,324200.0
2014-05-16 09:30:00,60.24,60.29,60.17,60.27,410200.0,41.7255,41.7601,41.677,41.7463,410200.0
2014-05-16 10:00:00,60.27,60.3,60.12,60.14,242600.0,41.7463,41.767,41.6424,41.6562,242600.0
2014-05-16 10:30:00,60.14,60.28,60.14,60.19,365000.0,41.6562,41.7532,41.6562,41.6909,365000.0
2014-05-16 11:00:00,60.18,60.27,60.15,60.24,311400.0,41.6839,41.7463,41.6631,41.7255,311400.0
2014-05-16 11:30:00,60.25,60.32,60.2,60.26,141300.0,41.7324,41.7809,41.6978,41.7393,141300.0
2014-05-16 12:00:00,60.25,60.28,60.23,60.25,130000.0,41.7324,41.7532,41.7186,41.7324,130000.0
2014-05-16 12:30:00,60.25,60.26,60.21,60.21,48900.0,41.7324,41.7393,41.7047,41.7047,48900.0
2014-05-16 13:00:00,60.21,60.23,60.17,60.22,66700.0,41.7047,41.7186,41.677,41.7116,66700.0
2014-05-16 13:30:00,60.22,60.24,60.17,60.18,98600.0,41.7116,41.7255,41.677,41.6839,98600.0
2014-05-16 14:00:00,60.18,60.19,60.15,60.17,61000.0,41.6839,41.6909,41.6631,41.677,61000.0
2014-05-16 14:30:00,60.16,60.31,60.16,60.31,185400.0,41.6701,41.774,41.6701,41.774,185400.0
2014-05-16 15:00:00,60.32,60.35,60.29,60.29,447300.0,41.7809,41.8017,41.7601,41.7601,447300.0
2014-05-16 15:30:00,60.3,60.37,60.29,60.36,674300.0,41.767,41.8155,41.7601,41.8086,674300.0
2014-05-19 09:30:00,60.18,60.34,60.18,60.25,400800.0,41.6839,41.7947,41.6839,41.7324,400800.0
2014-05-19 10:00:00,60.26,60.31,60.17,60.28,231800.0,41.7393,41.774,41.677,41.7532,231800.0
2014-05-19 10:30:00,60.29,60.3,60.21,60.23,150200.0,41.7601,41.767,41.7047,41.7186,150200.0
2014-05-19 11:00:00,60.23,60.38,60.23,60.33,253500.0,41.7186,41.8225,41.7186,41.7878,253500.0
2014-05-19 11:30:00,60.33,60.34,60.28,60.32,226900.0,41.7878,41.7947,41.7532,41.7809,226900.0
2014-05-19 12:00:00,60.32,60.33,60.29,60.3,248700.0,41.7809,41.7878,41.7601,41.767,248700.0
2014-05-19 12:30:00,60.3,60.31,60.25,60.26,155100.0,41.767,41.774,41.7324,41.7393,155100.0
2014-05-19 13:00:00,60.27,60.28,60.25,60.27,97100.0,41.7463,41.7532,41.7324,41.7463,97100.0
2014-05-19 13:30:00,60.26,60.3,60.25,60.3,82200.0,41.7393,41.767,41.7324,41.767,82200.0
2014-05-19 14:00:00,60.3,60.35,60.28,60.34,115100.0,41.767,41.8017,41.7532,41.7947,115100.0
2014-05-19 14:30:00,60.34,60.34,60.3,60.31,225400.0,41.7947,41.7947,41.767,41.774,225400.0
2014-05-19 15:00:00,60.31,60.32,60.27,60.3,87800.0,41.774,41.7809,41.7463,41.767,87800.0
2014-05-19 15:30:00,60.31,60.35,60.3,60.33,472600.0,41.774,41.8017,41.767,41.7878,472600.0
2014-05-20 09:30:00,60.21,60.22,60.07,60.08,454300.0,41.7047,41.7116,41.6077,41.6147,454300.0
2014-05-20 10:00:00,60.09,60.21,60.08,60.12,189800.0,41.6216,41.7047,41.6147,41.6424,189800.0
2014-05-20 10:30:00,60.13,60.24,60.12,60.24,154100.0,41.6493,41.7255,41.6424,41.7255,154100.0
2014-05-20 11:00:00,60.22,60.23,60.14,60.14,97800.0,41.7116,41.7186,41.6562,41.6562,97800.0
2014-05-20 11:30:00,60.14,60.21,60.14,60.18,333300.0,41.6562,41.7047,41.6562,41.6839,333300.0
2014-05-20 12:00:00,60.18,60.18,60.02,60.04,165100.0,41.6839,41.6839,41.5731,41.587,165100.0
2014-05-20 12:30:00,60.05,60.06,60.0,60.02,61800.0,41.5939,41.6008,41.5592,41.5731,61800.0
2014-05-20 13:00:00,60.02,60.04,59.9,59.95,295300.0,41.5731,41.587,41.49,41.5246,295300.0
2014-05-20 13:30:00,59.94,59.95,59.85,59.88,218300.0,41.5177,41.5246,41.4553,41.4761,218300.0
2014-05-20 14:00:00,59.88,59.97,59.88,59.94,113000.0,41.4761,41.5385,41.4761,41.5177,113000.0
2014-05-20 14:30:00,59.95,59.96,59.91,59.94,127100.0,41.5246,41.5315,41.4969,41.5177,127100.0
2014-05-20 15:00:00,59.94,60.02,59.93,60.0,124400.0,41.5177,41.5731,41.5108,41.5592,124400.0
2014-05-20 15:30:00,59.99,60.1,59.99,60.04,568700.0,41.5523,41.6285,41.5523,41.587,568700.0
2014-05-21 09:30:00,60.21,60.33,60.19,60.27,211600.0,41.7047,41.7878,41.6909,41.7463,211600.0
2014-05-21 10:00:00,60.27,60.33,60.26,60.29,79800.0,41.7463,41.7878,41.7393,41.7601,79800.0
2014-05-21 10:30:00,60.3,60.36,60.28,60.32,143900.0,41.767,41.8086,41.7532,41.7809,143900.0
2014-05-21 11:00:00,60.31,60.38,60.27,60.3,157500.0,41.774,41.8225,41.7463,41.767,157500.0
2014-05-21 11:30:00,60.31,60.35,60.27,60.27,1191000.0,41.774,41.8017,41.7463,41.7463,1191000.0
2014-05-21 12:00:00,60.28,60.31,60.27,60.31,983100.0,41.7532,41.774,41.7463,41.774,983100.0
2014-05-21 12:30:00,60.31,60.34,60.31,60.32,46400.0,41.774,41.7947,41.774,41.7809,46400.0
2014-05-21 13:00:00,60.33,60.35,60.27,60.29,88900.0,41.7878,41.8017,41.7463,41.7601,88900.0
2014-05-21 13:30:00,60.28,60.35,60.28,60.33,96100.0,41.7532,41.8017,41.7532,41.7878,96100.0
2014-05-21 14:00:00,60.34,60.39,60.29,60.36,216100.0,41.7947,41.8294,41.7601,41.8086,216100.0
2014-05-21 14:30:00,60.38,60.45,60.36,60.42,246100.0,41.8225,41.8709,41.8086,41.8502,246100.0
2014-05-21 15:00:00,60.42,60.46,60.4,60.46,221300.0,41.8502,41.8779,41.8363,41.8779,221300.0
2014-05-21 15:30:00,60.46,60.48,60.43,60.47,597100.0,41.8779,41.8917,41.8571,41.8848,597100.0
2014-05-22 09:30:00,60.38,60.43,60.32,60.37,384900.0,41.8225,41.8571,41.7809,41.8155,384900.0
2014-05-22 10:00:00,60.37,60.43,60.34,60.35,246200.0,41.8155,41.8571,41.7947,41.8017,246200.0
2014-05-22 10:30:00,60.37,60.44,60.36,60.42,193300.0,41.8155,41.864,41.8086,41.8502,193300.0
2014-05-22 11:00:00,60.43,60.48,60.4,60.45,283800.0,41.8571,41.8917,41.8363,41.8709,283800.0
2014-05-22 11:30:00,60.45,60.47,60.37,60.41,157700.0,41.8709,41.8848,41.8155,41.8432,157700.0
2014-05-22 12:00:00,60.41,60.42,60.39,60.42,70500.0,41.8432,41.8502,41.8294,41.8502,70500.0
2014-05-22 12:30:00,60.42,60.42,60.38,60.38,109200.0,41.8502,41.8502,41.8225,41.8225,109200.0
2014-05-22 13:00:00,60.38,60.41,60.37,60.4,94200.0,41.8225,41.8432,41.8155,41.8363,94200.0
2014-05-22 13:30:00,60.4,60.41,60.39,60.39,348700.0,41.8363,41.8432,41.8294,41.8294,348700.0
2014-05-22 14:00:00,60.39,60.42,60.38,60.41,101300.0,41.8294,41.8502,41.8225,41.8432,101300.0
2014-05-22 14:30:00,60.42,60.44,60.41,60.44,30200.0,41.8502,41.864,41.8432,41.864,30200.0
2014-05-22 15:00:00,60.43,60.43,60.39,60.41,147200.0,41.8571,41.8571,41.8294,41.8432,147200.0
2014-05-22 15:30:00,60.41,60.43,60.39,60.42,101600.0,41.8432,41.8571,41.8294,41.8502,101600.0
2014-05-23 09:30:00,60.34,60.34,60.27,60.32,258000.0,41.7947,41.7947,41.7463,41.7809,258000.0
2014-05-23 10:00:00,60.32,60.37,60.32,60.37,143900.0,41.7809,41.8155,41.7809,41.8155,143900.0
2014-05-23 10:30:00,60.36,60.42,60.35,60.42,119700.0,41.8086,41.8502,41.8017,41.8502,119700.0
2014-05-23 11:00:00,60.42,60.5,60.42,60.42,127000.0,41.8502,41.9056,41.8502,41.8502,127000.0
2014-05-23 11:30:00,60.42,60.45,60.36,60.38,197200.0,41.8502,41.8709,41.8086,41.8225,197200.0
2014-05-23 12:00:00,60.38,60.4,60.36,60.38,179200.0,41.8225,41.8363,41.8086,41.8225,179200.0
2014-05-23 12:30:00,60.38,60.43,60.37,60.4,74000.0,41.8225,41.8571,41.8155,41.8363,74000.0
2014-05-23 13:00:00,60.4,60.41,60.38,60.39,66900.0,41.8363,41.8432,41.8225,41.8294,66900.0
2014-05-23 13:30:00,60.39,60.43,60.38,60.43,77500.0,41.8294,41.8571,41.8225,41.8571,77500.0
2014-05-23 14:00:00,60.43,60.43,60.39,60.41,223300.0,41.8571,41.8571,41.8294,41.8432,223300.0
2014-05-23 14:30:00,60.41,60.44,60.4,60.44,72000.0,41.8432,41.864,41.8363,41.864,72000.0
2014-05-23 15:00:00,60.44,60.47,60.43,60.46,54800.0,41.864,41.8848,41.8571,41.8779,54800.0
2014-05-23 15:30:00,60.46,60.47,60.41,60.43,207700.0,41.8779,41.8848,41.8432,41.8571,207700.0
2014-05-27 09:30:00,60.94,60.99,60.92,60.98,493900.0,42.2103,42.245,42.1965,42.238,493900.0
2014-05-27 10:00:00,60.98,60.98,60.92,60.96,151100.0,42.238,42.238,42.1965,42.2242,151100.0
2014-05-27 10:30:00,60.96,60.96,60.87,60.88,154300.0,42.2242,42.2242,42.1619,42.1688,154300.0
2014-05-27 11:00:00,60.87,60.93,60.87,60.88,203700.0,42.1619,42.2034,42.1619,42.1688,203700.0
2014-05-27 11:30:00,60.88,60.89,60.79,60.79,297700.0,42.1688,42.1757,42.1064,42.1064,297700.0
2014-05-27 12:00:00,60.79,60.81,60.76,60.76,162700.0,42.1064,42.1203,42.0857,42.0857,162700.0
2014-05-27 12:30:00,60.76,60.78,60.69,60.72,347000.0,42.0857,42.0995,42.0372,42.058,347000.0
2014-05-27 13:00:00,60.72,60.76,60.71,60.76,133700.0,42.058,42.0857,42.051,42.0857,133700.0
2014-05-27 13:30:00,60.76,60.79,60.73,60.79,218200.0,42.0857,42.1064,42.0649,42.1064,218200.0
2014-05-27 14:00:00,60.79,60.84,60.78,60.84,260900.0,42.1064,42.1411,42.0995,42.1411,260900.0
2014-05-27 14:30:00,60.84,60.88,60.82,60.88,149400.0,42.1411,42.1688,42.1272,42.1688,149400.0
2014-05-27 15:00:00,60.88,60.91,60.87,60.91,134600.0,42.1688,42.1896,42.1619,42.1896,134600.0
2014-05-27 15:30:00,60.91,60.92,60.89,60.9,390300.0,42.1896,42.1965,42.1757,42.1826,390300.0
2014-05-28 09:30:00,60.77,60.77,60.7,60.7,385800.0,42.0926,42.0926,42.0441,42.0441,385800.0
2014-05-28 10:00:00,60.7,60.7,60.58,60.66,187100.0,42.0441,42.0441,41.961,42.0164,187100.0
2014-05-28 10:30:00,60.65,60.71,60.61,60.69,117000.0,42.0095,42.051,41.9818,42.0372,117000.0
2014-05-28 11:00:00,60.69,60.74,60.69,60.72,198800.0,42.0372,42.0718,42.0372,42.058,198800.0
2014-05-28 11:30:00,60.72,60.79,60.71,60.71,101100.0,42.058,42.1064,42.051,42.051,101100.0
2014-05-28 12:00:00,60.72,60.76,60.65,60.67,96500.0,42.058,42.0857,42.0095,42.0233,96500.0
2014-05-28 12:30:00,60.67,60.68,60.65,60.66,69000.0,42.0233,42.0303,42.0095,42.0164,69000.0
2014-05-28 13:00:00,60.66,60.69,60.65,60.69,52000.0,42.0164,42.0372,42.0095,42.0372,52000.0
2014-05-28 13:30:00,60.68,60.73,60.68,60.72,59100.0,42.0303,42.0649,42.0303,42.058,59100.0
2014-05-28 14:00:00,60.72,60.73,60.68,60.68,109600.0,42.058,42.0649,42.0303,42.0303,109600.0
2014-05-28 14:30:00,60.69,60.72,60.66,60.7,308800.0,42.0372,42.058,42.0164,42.0441,308800.0
2014-05-28 15:00:00,60.71,60.73,60.7,60.73,76600.0,42.051,42.0649,42.0441,42.0649,76600.0
2014-05-28 15:30:00,60.72,60.74,60.66,60.67,198700.0,42.058,42.0718,42.0164,42.0233,198700.0
2014-05-29 09:30:00,60.88,60.88,60.79,60.84,147200.0,42.1688,42.1688,42.1064,42.1411,147200.0
2014-05-29 10:00:00,60.84,60.85,60.76,60.83,77700.0,42.1411,42.148,42.0857,42.1342,77700.0
2014-05-29 10:30:00,60.83,60.89,60.81,60.86,137800.0,42.1342,42.1757,42.1203,42.1549,137800.0
2014-05-29 11:00:00,60.86,60.9,60.84,60.87,106600.0,42.1549,42.1826,42.1411,42.1619,106600.0
2014-05-29 11:30:00,60.87,60.9,60.85,60.87,44600.0,42.1619,42.1826,42.148,42.1619,44600.0
2014-05-29 12:00:00,60.87,60.9,60.84,60.86,465500.0,42.1619,42.1826,42.1411,42.1549,465500.0
2014-05-29 12:30:00,60.85,60.87,60.85,60.86,50600.0,42.148,42.1619,42.148,42.1549,50600.0
2014-05-29 13:00:00,60.87,60.87,60.84,60.86,51800.0,42.1619,42.1619,42.1411,42.1549,51800.0
2014-05-29 13:30:00,60.86,60.86,60.83,60.83,83100.0,42.1549,42.1549,42.1342,42.1342,83100.0
2014-05-29 14:00:00,60.83,60.88,60.82,60.88,66300.0,42.1342,42.1688,42.1272,42.1688,66300.0
2014-05-29 14:30:00,60.88,60.92,60.87,60.92,168500.0,42.1688,42.1965,42.1619,42.1965,168500.0
2014-05-29 15:00:00,60.92,60.94,60.89,60.93,167800.0,42.1965,42.2103,42.1757,42.2034,167800.0
2014-05-29 15:30:00,60.93,60.95,60.92,60.94,212600.0,42.2034,42.2173,42.1965,42.2103,212600.0
2014-05-30 09:30:00,60.88,60.93,60.81,60.82,206300.0,42.1688,42.2034,42.1203,42.1272,206300.0
2014-05-30 10:00:00,60.83,60.91,60.82,60.91,116600.0,42.1342,42.1896,42.1272,42.1896,116600.0
2014-05-30 10:30:00,60.91,61.0,60.88,61.0,151400.0,42.1896,42.2519,42.1688,42.2519,151400.0
2014-05-30 11:00:00,61.01,61.01,60.87,60.89,183700.0,42.2588,42.2588,42.1619,42.1757,183700.0
2014-05-30 11:30:00,60.89,60.99,60.89,60.97,154000.0,42.1757,42.245,42.1757,42.2311,154000.0
2014-05-30 12:00:00,60.96,61.02,60.92,60.97,279200.0,42.2242,42.2658,42.1965,42.2311,279200.0
2014-05-30 12:30:00,60.97,60.98,60.91,60.93,69700.0,42.2311,42.238,42.1896,42.2034,69700.0
2014-05-30 13:00:00,60.93,60.96,60.9,60.93,371300.0,42.2034,42.2242,42.1826,42.2034,371300.0
2014-05-30 13:30:00,60.93,60.94,60.91,60.93,237200.0,42.2034,42.2103,42.1896,42.2034,237200.0
2014-05-30 14:00:00,60.94,60.98,60.92,60.97,120600.0,42.2103,42.238,42.1965,42.2311,120600.0
2014-05-30 14:30:00,60.97,60.99,60.93,60.94,365500.0,42.2311,42.245,42.2034,42.2103,365500.0
2014-05-30 15:00:00,60.94,60.97,60.92,60.93,198700.0,42.2103,42.2311,42.1965,42.2034,198700.0
2014-05-30 15:30:00,60.93,60.99,60.93,60.98,138900.0,42.2034,42.245,42.2034,42.238,138900.0
2014-06-02 09:30:00,61.05,61.05,60.87,60.9,244800.0,42.2865,42.2865,42.1619,42.1826,244800.0
2014-06-02 10:00:00,60.9,60.94,60.81,60.89,325700.0,42.1826,42.2103,42.1203,42.1757,325700.0
2014-06-02 10:30:00,60.88,60.89,60.82,60.87,149800.0,42.1688,42.1757,42.1272,42.1619,149800.0
2014-06-02 11:00:00,60.88,60.96,60.86,60.96,263200.0,42.1688,42.2242,42.1549,42.2242,263200.0
2014-06-02 11:30:00,60.96,60.96,60.88,60.91,375200.0,42.2242,42.2242,42.1688,42.1896,375200.0
2014-06-02 12:00:00,60.91,60.91,60.81,60.82,383200.0,42.1896,42.1896,42.1203,42.1272,383200.0
2014-06-02 12:30:00,60.83,60.84,60.8,60.83,113800.0,42.1342,42.1411,42.1134,42.1342,113800.0
2014-06-02 13:00:00,60.83,60.87,60.82,60.87,66100.0,42.1342,42.1619,42.1272,42.1619,66100.0
2014-06-02 13:30:00,60.87,60.91,60.85,60.91,106900.0,42.1619,42.1896,42.148,42.1896,106900.0
2014-06-02 14:00:00,60.91,60.92,60.86,60.92,164100.0,42.1896,42.1965,42.1549,42.1965,164100.0
2014-06-02 14:30:00,60.92,60.93,60.9,60.9,156800.0,42.1965,42.2034,42.1826,42.1826,156800.0
2014-06-02 15:00:00,60.9,60.92,60.87,60.89,173000.0,42.1826,42.1965,42.1619,42.1757,173000.0
2014-06-02 15:30:00,60.89,60.95,60.89,60.94,276200.0,42.1757,42.2173,42.1757,42.2103,276200.0
2014-06-03 09:30:00,60.76,60.82,60.73,60.81,191800.0,42.0857,42.1272,42.0649,42.1203,191800.0
2014-06-03 10:00:00,60.82,60.83,60.77,60.79,80200.0,42.1272,42.1342,42.0926,42.1064,80200.0
2014-06-03 10:30:00,60.78,60.8,60.71,60.71,93500.0,42.0995,42.1134,42.051,42.051,93500.0
2014-06-03 11:00:00,60.72,60.78,60.69,60.75,111400.0,42.058,42.0995,42.0372,42.0787,111400.0
2014-06-03 11:30:00,60.75,60.79,60.73,60.73,153800.0,42.0787,42.1064,42.0649,42.0649,153800.0
2014-06-03 12:00:00,60.74,60.8,60.72,60.79,101700.0,42.0718,42.1134,42.058,42.1064,101700.0
2014-06-03 12:30:00,60.79,60.8,60.77,60.8,63800.0,42.1064,42.1134,42.0926,42.1134,63800.0
2014-06-03 13:00:00,60.8,60.8,60.76,60.79,89300.0,42.1134,42.1134,42.0857,42.1064,89300.0
2014-06-03 13:30:00,60.79,60.8,60.77,60.8,92000.0,42.1064,42.1134,42.0926,42.1134,92000.0
2014-06-03 14:00:00,60.8,60.81,60.78,60.8,71800.0,42.1134,42.1203,42.0995,42.1134,71800.0
2014-06-03 14:30:00,60.8,60.82,60.76,60.77,128100.0,42.1134,42.1272,42.0857,42.0926,128100.0
2014-06-03 15:00:00,60.77,60.79,60.73,60.78,88400.0,42.0926,42.1064,42.0649,42.0995,88400.0
2014-06-03 15:30:00,60.78,60.79,60.76,60.77,365800.0,42.0995,42.1064,42.0857,42.0926,365800.0
2014-06-04 09:30:00,60.68,60.68,60.59,60.67,347100.0,42.0303,42.0303,41.9679,42.0233,347100.0
2014-06-04 10:00:00,60.67,60.69,60.61,60.62,170500.0,42.0233,42.0372,41.9818,41.9887,170500.0
2014-06-04 10:30:00,60.62,60.74,60.6,60.73,225200.0,41.9887,42.0718,41.9748,42.0649,225200.0
2014-06-04 11:00:00,60.73,60.74,60.67,60.72,112900.0,42.0649,42.0718,42.0233,42.058,112900.0
2014-06-04 11:30:00,60.71,60.76,60.69,60.71,155700.0,42.051,42.0857,42.0372,42.051,155700.0
2014-06-04 12:00:00,60.72,60.73,60.7,60.73,40400.0,42.058,42.0649,42.0441,42.0649,40400.0
2014-06-04 12:30:00,60.73,60.75,60.72,60.74,64900.0,42.0649,42.0787,42.058,42.0718,64900.0
2014-06-04 13:00:00,60.74,60.75,60.71,60.72,56000.0,42.0718,42.0787,42.051,42.058,56000.0
2014-06-04 13:30:00,60.71,60.74,60.7,60.74,77000.0,42.051,42.0718,42.0441,42.0718,77000.0
2014-06-04 14:00:00,60.75,60.76,60.71,60.72,86300.0,42.0787,42.0857,42.051,42.058,86300.0
2014-06-04 14:30:00,60.73,60.74,60.7,60.73,122500.0,42.0649,42.0718,42.0441,42.0649,122500.0
2014-06-04 15:00:00,60.72,60.76,60.72,60.73,145100.0,42.058,42.0857,42.058,42.0649,145100.0
2014-06-04 15:30:00,60.73,60.75,60.71,60.72,388800.0,42.0649,42.0787,42.051,42.058,388800.0
2014-06-05 09:30:00,61.07,61.07,60.93,60.95,665900.0,42.3004,42.3004,42.2034,42.2173,665900.0
2014-06-05 10:00:00,60.95,61.05,60.82,60.99,483500.0,42.2173,42.2865,42.1272,42.245,483500.0
2014-06-05 10:30:00,60.99,61.05,60.94,61.01,209900.0,42.245,42.2865,42.2103,42.2588,209900.0
2014-06-05 11:00:00,61.0,61.07,60.98,61.03,142000.0,42.2519,42.3004,42.238,42.2727,142000.0
2014-06-05 11:30:00,61.02,61.13,60.96,61.13,125600.0,42.2658,42.3419,42.2242,42.3419,125600.0
2014-06-05 12:00:00,61.13,61.24,61.13,61.24,139100.0,42.3419,42.4181,42.3419,42.4181,139100.0
2014-06-05 12:30:00,61.25,61.29,61.2,61.21,152600.0,42.4251,42.4528,42.3904,42.3974,152600.0
2014-06-05 13:00:00,61.2,61.23,61.14,61.18,121100.0,42.3904,42.4112,42.3489,42.3766,121100.0
2014-06-05 13:30:00,61.18,61.27,61.16,61.27,252400.0,42.3766,42.4389,42.3627,42.4389,252400.0
2014-06-05 14:00:00,61.25,61.3,61.22,61.29,172600.0,42.4251,42.4597,42.4043,42.4528,172600.0
2014-06-05 14:30:00,61.29,61.29,61.22,61.24,356600.0,42.4528,42.4528,42.4043,42.4181,356600.0
2014-06-05 15:00:00,61.24,61.26,61.22,61.23,135500.0,42.4181,42.432,42.4043,42.4112,135500.0
2014-06-05 15:30:00,61.23,61.28,61.22,61.25,440400.0,42.4112,42.4458,42.4043,42.4251,440400.0
2014-06-06 09:30:00,61.49,61.5,61.38,61.49,450700.0,42.5913,42.5982,42.5151,42.5913,450700.0
2014-06-06 10:00:00,61.49,61.51,61.46,61.49,298300.0,42.5913,42.6052,42.5705,42.5913,298300.0
2014-06-06 10:30:00,61.5,61.53,61.46,61.49,242700.0,42.5982,42.619,42.5705,42.5913,242700.0
2014-06-06 11:00:00,61.48,61.52,61.46,61.48,158100.0,42.5844,42.6121,42.5705,42.5844,158100.0
2014-06-06 11:30:00,61.49,61.52,61.48,61.52,225300.0,42.5913,42.6121,42.5844,42.6121,225300.0
2014-06-06 12:00:00,61.52,61.54,61.52,61.53,65200.0,42.6121,42.6259,42.6121,42.619,65200.0
2014-06-06 12:30:00,61.53,61.63,61.53,61.6,227000.0,42.619,42.6883,42.619,42.6675,227000.0
2014-06-06 13:00:00,61.6,61.62,61.58,61.61,78200.0,42.6675,42.6813,42.6536,42.6744,78200.0
2014-06-06 13:30:00,61.61,61.63,61.59,61.6,94700.0,42.6744,42.6883,42.6606,42.6675,94700.0
2014-06-06 14:00:00,61.6,61.65,61.6,61.64,137400.0,42.6675,42.7021,42.6675,42.6952,137400.0
2014-06-06 14:30:00,61.64,61.68,61.63,61.67,80300.0,42.6952,42.7229,42.6883,42.716,80300.0
2014-06-06 15:00:00,61.67,61.71,61.65,61.71,132200.0,42.716,42.7437,42.7021,42.7437,132200.0
2014-06-06 15:30:00,61.71,61.72,61.65,61.7,328600.0,42.7437,42.7506,42.7021,42.7368,328600.0
2014-06-09 09:30:00,61.37,61.48,61.37,61.45,260600.0,42.5082,42.5844,42.5082,42.5636,260600.0
2014-06-09 10:00:00,61.45,61.45,61.41,61.42,136000.0,42.5636,42.5636,42.5359,42.5428,136000.0
2014-06-09 10:30:00,61.42,61.48,61.39,61.47,97800.0,42.5428,42.5844,42.522,42.5774,97800.0
2014-06-09 11:00:00,61.47,61.57,61.45,61.56,306300.0,42.5774,42.6467,42.5636,42.6398,306300.0
2014-06-09 11:30:00,61.57,61.65,61.55,61.59,499300.0,42.6467,42.7021,42.6329,42.6606,499300.0
2014-06-09 12:00:00,61.6,61.6,61.58,61.58,209300.0,42.6675,42.6675,42.6536,42.6536,209300.0
2014-06-09 12:30:00,61.58,61.64,61.58,61.6,95400.0,42.6536,42.6952,42.6536,42.6675,95400.0
2014-06-09 13:00:00,61.59,61.6,61.55,61.55,143600.0,42.6606,42.6675,42.6329,42.6329,143600.0
2014-06-09 13:30:00,61.56,61.57,61.54,61.55,81300.0,42.6398,42.6467,42.6259,42.6329,81300.0
2014-06-09 14:00:00,61.55,61.56,61.51,61.52,268100.0,42.6329,42.6398,42.6052,42.6121,268100.0
2014-06-09 14:30:00,61.51,61.57,61.5,61.56,90000.0,42.6052,42.6467,42.5982,42.6398,90000.0
2014-06-09 15:00:00,61.56,61.59,61.55,61.58,89700.0,42.6398,42.6606,42.6329,42.6536,89700.0
2014-06-09 15:30:00,61.57,61.59,61.55,61.57,755800.0,42.6467,42.6606,42.6329,42.6467,755800.0
2014-06-10 09:30:00,61.42,61.45,61.35,61.4,505100.0,42.5428,42.5636,42.4943,42.529,505100.0
2014-06-10 10:00:00,61.39,61.42,61.34,61.4,197200.0,42.522,42.5428,42.4874,42.529,197200.0
2014-06-10 10:30:00,61.39,61.43,61.36,61.42,207400.0,42.522,42.5497,42.5013,42.5428,207400.0
2014-06-10 11:00:00,61.42,61.47,61.42,61.44,167000.0,42.5428,42.5774,42.5428,42.5567,167000.0
2014-06-10 11:30:00,61.45,61.54,61.45,61.51,330500.0,42.5636,42.6259,42.5636,42.6052,330500.0
2014-06-10 12:00:00,61.52,61.52,61.47,61.52,118200.0,42.6121,42.6121,42.5774,42.6121,118200.0
2014-06-10 12:30:00,61.52,61.52,61.48,61.5,103100.0,42.6121,42.6121,42.5844,42.5982,103100.0
2014-06-10 13:00:00,61.49,61.51,61.46,61.47,92200.0,42.5913,42.6052,42.5705,42.5774,92200.0
2014-06-10 13:30:00,61.47,61.51,61.47,61.51,76700.0,42.5774,42.6052,42.5774,42.6052,76700.0
2014-06-10 14:00:00,61.5,61.53,61.5,61.52,112200.0,42.5982,42.619,42.5982,42.6121,112200.0
2014-06-10 14:30:00,61.51,61.52,61.5,61.51,91700.0,42.6052,42.6121,42.5982,42.6052,91700.0
2014-06-10 15:00:00,61.52,61.55,61.51,61.54,152800.0,42.6121,42.6329,42.6052,42.6259,152800.0
2014-06-10 15:30:00,61.54,61.56,61.52,61.55,319300.0,42.6259,42.6398,42.6121,42.6329,319300.0
2014-06-11 09:30:00,61.24,61.26,61.19,61.21,283100.0,42.4181,42.432,42.3835,42.3974,283100.0
2014-06-11 10:00:00,61.21,61.26,61.1,61.11,115300.0,42.3974,42.432,42.3212,42.3281,115300.0
2014-06-11 10:30:00,61.12,61.15,61.08,61.13,128200.0,42.335,42.3558,42.3073,42.3419,128200.0
2014-06-11 11:00:00,61.13,61.16,61.09,61.13,136300.0,42.3419,42.3627,42.3142,42.3419,136300.0
2014-06-11 11:30:00,61.13,61.18,61.08,61.17,137900.0,42.3419,42.3766,42.3073,42.3697,137900.0
2014-06-11 12:00:00,61.18,61.21,61.16,61.17,224700.0,42.3766,42.3974,42.3627,42.3697,224700.0
2014-06-11 12:30:00,61.17,61.19,61.17,61.18,68400.0,42.3697,42.3835,42.3697,42.3766,68400.0
2014-06-11 13:00:00,61.18,61.18,61.12,61.14,75600.0,42.3766,42.3766,42.335,42.3489,75600.0
2014-06-11 13:30:00,61.14,61.15,61.11,61.11,133800.0,42.3489,42.3558,42.3281,42.3281,133800.0
2014-06-11 14:00:00,61.1,61.12,61.06,61.09,140900.0,42.3212,42.335,42.2935,42.3142,140900.0
2014-06-11 14:30:00,61.09,61.12,61.06,61.07,194000.0,42.3142,42.335,42.2935,42.3004,194000.0
2014-06-11 15:00:00,61.08,61.1,61.07,61.09,195600.0,42.3073,42.3212,42.3004,42.3142,195600.0
2014-06-11 15:30:00,61.1,61.15,61.09,61.14,420500.0,42.3212,42.3558,42.3142,42.3489,420500.0
2014-06-12 09:30:00,61.25,61.25,61.17,61.23,411100.0,42.4251,42.4251,42.3697,42.4112,411100.0
2014-06-12 10:00:00,61.24,61.26,61.15,61.16,146200.0,42.4181,42.432,42.3558,42.3627,146200.0
2014-06-12 10:30:00,61.16,61.21,61.12,61.2,76600.0,42.3627,42.3974,42.335,42.3904,76600.0
2014-06-12 11:00:00,61.21,61.32,61.19,61.3,151300.0,42.3974,42.4736,42.3835,42.4597,151300.0
2014-06-12 11:30:00,61.3,61.3,61.2,61.2,65800.0,42.4597,42.4597,42.3904,42.3904,65800.0
2014-06-12 12:00:00,61.19,61.19,61.14,61.16,84800.0,42.3835,42.3835,42.3489,42.3627,84800.0
2014-06-12 12:30:00,61.16,61.2,61.12,61.15,101100.0,42.3627,42.3904,42.335,42.3558,101100.0
2014-06-12 13:00:00,61.16,61.17,61.13,61.15,139800.0,42.3627,42.3697,42.3419,42.3558,139800.0
2014-06-12 13:30:00,61.15,61.15,61.05,61.06,129100.0,42.3558,42.3558,42.2865,42.2935,129100.0
2014-06-12 14:00:00,61.06,61.09,61.04,61.07,213400.0,42.2935,42.3142,42.2796,42.3004,213400.0
2014-06-12 14:30:00,61.07,61.1,61.05,61.07,111100.0,42.3004,42.3212,42.2865,42.3004,111100.0
2014-06-12 15:00:00,61.06,61.08,61.02,61.05,309000.0,42.2935,42.3073,42.2658,42.2865,309000.0
2014-06-12 15:30:00,61.05,61.12,60.99,61.11,564000.0,42.2865,42.335,42.245,42.3281,564000.0
2014-06-13 09:30:00,61.08,61.08,60.94,61.0,370300.0,42.3073,42.3073,42.2103,42.2519,370300.0
2014-06-13 10:00:00,60.99,61.06,60.95,61.02,236600.0,42.245,42.2935,42.2173,42.2658,236600.0
2014-06-13 10:30:00,61.03,61.08,60.99,61.08,116100.0,42.2727,42.3073,42.245,42.3073,116100.0
2014-06-13 11:00:00,61.08,61.19,61.07,61.08,105900.0,42.3073,42.3835,42.3004,42.3073,105900.0
2014-06-13 11:30:00,61.08,61.09,60.99,60.99,202600.0,42.3073,42.3142,42.245,42.245,202600.0
2014-06-13 12:00:00,60.98,61.04,60.98,60.98,61900.0,42.238,42.2796,42.238,42.238,61900.0
2014-06-13 12:30:00,60.98,60.98,60.85,60.88,212700.0,42.238,42.238,42.148,42.1688,212700.0
2014-06-13 13:00:00,60.88,60.94,60.88,60.91,153900.0,42.1688,42.2103,42.1688,42.1896,153900.0
2014-06-13 13:30:00,60.9,60.95,60.89,60.93,108400.0,42.1826,42.2173,42.1757,42.2034,108400.0
2014-06-13 14:00:00,60.94,60.95,60.92,60.94,68300.0,42.2103,42.2173,42.1965,42.2103,68300.0
2014-06-13 14:30:00,60.95,60.97,60.93,60.96,57300.0,42.2173,42.2311,42.2034,42.2242,57300.0
2014-06-13 15:00:00,60.96,61.04,60.96,60.97,178100.0,42.2242,42.2796,42.2242,42.2311,178100.0
2014-06-13 15:30:00,60.97,61.02,60.94,61.01,347200.0,42.2311,42.2658,42.2103,42.2588,347200.0
2014-06-16 09:30:00,60.97,61.03,60.94,61.0,149900.0,42.2311,42.2727,42.2103,42.2519,149900.0
2014-06-16 10:00:00,61.0,61.12,61.0,61.11,80500.0,42.2519,42.335,42.2519,42.3281,80500.0
2014-06-16 10:30:00,61.11,61.16,61.07,61.08,65900.0,42.3281,42.3627,42.3004,42.3073,65900.0
2014-06-16 11:00:00,61.07,61.07,60.95,61.02,451200.0,42.3004,42.3004,42.2173,42.2658,451200.0
2014-06-16 11:30:00,61.01,61.01,60.92,60.98,1040100.0,42.2588,42.2588,42.1965,42.238,1040100.0
2014-06-16 12:00:00,60.98,61.01,60.95,61.0,140900.0,42.238,42.2588,42.2173,42.2519,140900.0
2014-06-16 12:30:00,61.0,61.02,60.98,61.01,43400.0,42.2519,42.2658,42.238,42.2588,43400.0
2014-06-16 13:00:00,61.01,61.06,60.99,61.05,68600.0,42.2588,42.2935,42.245,42.2865,68600.0
2014-06-16 13:30:00,61.05,61.08,61.01,61.02,176300.0,42.2865,42.3073,42.2588,42.2658,176300.0
2014-06-16 14:00:00,61.02,61.05,61.02,61.04,89800.0,42.2658,42.2865,42.2658,42.2796,89800.0
2014-06-16 14:30:00,61.04,61.05,61.0,61.0,69400.0,42.2796,42.2865,42.2519,42.2519,69400.0
2014-06-16 15:00:00,61.0,61.04,60.98,61.03,111500.0,42.2519,42.2796,42.238,42.2727,111500.0
2014-06-16 15:30:00,61.04,61.07,61.03,61.06,125200.0,42.2796,42.3004,42.2727,42.2935,125200.0
2014-06-17 09:30:00,60.8,60.98,60.78,60.95,226200.0,42.1134,42.238,42.0995,42.2173,226200.0
2014-06-17 10:00:00,60.96,61.01,60.94,60.98,87500.0,42.2242,42.2588,42.2103,42.238,87500.0
2014-06-17 10:30:00,60.98,60.98,60.89,60.97,89000.0,42.238,42.238,42.1757,42.2311,89000.0
2014-06-17 11:00:00,60.98,61.0,60.94,60.98,110200.0,42.238,42.2519,42.2103,42.238,110200.0
2014-06-17 11:30:00,60.98,61.05,60.98,61.05,49300.0,42.238,42.2865,42.238,42.2865,49300.0
2014-06-17 12:00:00,61.05,61.07,61.04,61.05,53400.0,42.2865,42.3004,42.2796,42.2865,53400.0
2014-06-17 12:30:00,61.04,61.09,61.04,61.06,53100.0,42.2796,42.3142,42.2796,42.2935,53100.0
2014-06-17 13:00:00,61.07,61.07,61.04,61.04,153200.0,42.3004,42.3004,42.2796,42.2796,153200.0
2014-06-17 13:30:00,61.05,61.07,61.04,61.05,293400.0,42.2865,42.3004,42.2796,42.2865,293400.0
2014-06-17 14:00:00,61.04,61.08,61.03,61.07,150900.0,42.2796,42.3073,42.2727,42.3004,150900.0
2014-06-17 14:30:00,61.07,61.08,61.05,61.08,112900.0,42.3004,42.3073,42.2865,42.3073,112900.0
2014-06-17 15:00:00,61.08,61.09,61.06,61.07,219000.0,42.3073,42.3142,42.2935,42.3004,219000.0
2014-06-17 15:30:00,61.07,61.08,61.04,61.06,632400.0,42.3004,42.3073,42.2796,42.2935,632400.0
2014-06-18 09:30:00,61.16,61.19,61.11,61.18,290500.0,42.3627,42.3835,42.3281,42.3766,290500.0
2014-06-18 10:00:00,61.18,61.23,61.15,61.16,275600.0,42.3766,42.4112,42.3558,42.3627,275600.0
2014-06-18 10:30:00,61.16,61.17,61.08,61.08,181300.0,42.3627,42.3697,42.3073,42.3073,181300.0
2014-06-18 11:00:00,61.08,61.12,61.06,61.09,84900.0,42.3073,42.335,42.2935,42.3142,84900.0
2014-06-18 11:30:00,61.1,61.11,61.06,61.1,108500.0,42.3212,42.3281,42.2935,42.3212,108500.0
2014-06-18 12:00:00,61.1,61.11,61.1,61.11,63000.0,42.3212,42.3281,42.3212,42.3281,63000.0
2014-06-18 12:30:00,61.11,61.18,61.1,61.17,126200.0,42.3281,42.3766,42.3212,42.3697,126200.0
2014-06-18 13:00:00,61.17,61.19,61.16,61.17,43100.0,42.3697,42.3835,42.3627,42.3697,43100.0
2014-06-18 13:30:00,61.17,61.17,61.12,61.13,119700.0,42.3697,42.3697,42.335,42.3419,119700.0
2014-06-18 14:00:00,61.14,61.3,61.01,61.3,412200.0,42.3489,42.4597,42.2588,42.4597,412200.0
2014-06-18 14:30:00,61.3,61.44,61.29,61.31,457000.0,42.4597,42.5567,42.4528,42.4666,457000.0
2014-06-18 15:00:00,61.31,61.47,61.3,61.47,218600.0,42.4666,42.5774,42.4597,42.5774,218600.0
2014-06-18 15:30:00,61.47,61.57,61.47,61.56,353100.0,42.5774,42.6467,42.5774,42.6398,353100.0
2014-06-19 09:30:00,61.82,61.89,61.82,61.85,442800.0,42.8199,42.8684,42.8199,42.8407,442800.0
2014-06-19 10:00:00,61.85,61.89,61.8,61.81,271700.0,42.8407,42.8684,42.806,42.813,271700.0
2014-06-19 10:30:00,61.81,61.86,61.76,61.76,482100.0,42.813,42.8476,42.7783,42.7783,482100.0
2014-06-19 11:00:00,61.76,61.78,61.66,61.66,220700.0,42.7783,42.7922,42.7091,42.7091,220700.0
2014-06-19 11:30:00,61.67,61.71,61.64,61.69,208300.0,42.716,42.7437,42.6952,42.7298,208300.0
2014-06-19 12:00:00,61.7,61.72,61.68,61.68,677500.0,42.7368,42.7506,42.7229,42.7229,677500.0
2014-06-19 12:30:00,61.68,61.7,61.66,61.68,169700.0,42.7229,42.7368,42.7091,42.7229,169700.0
2014-06-19 13:00:00,61.68,61.7,61.62,61.64,151200.0,42.7229,42.7368,42.6813,42.6952,151200.0
2014-06-19 13:30:00,61.64,61.65,61.59,61.62,131900.0,42.6952,42.7021,42.6606,42.6813,131900.0
2014-06-19 14:00:00,61.62,61.67,61.61,61.64,98300.0,42.6813,42.716,42.6744,42.6952,98300.0
2014-06-19 14:30:00,61.65,61.66,61.62,61.66,111600.0,42.7021,42.7091,42.6813,42.7091,111600.0
2014-06-19 15:00:00,61.65,61.67,61.64,61.67,96100.0,42.7021,42.716,42.6952,42.716,96100.0
2014-06-19 15:30:00,61.67,61.69,61.64,61.64,338600.0,42.716,42.7298,42.6952,42.6952,338600.0
2014-06-20 09:30:00,61.61,61.66,61.57,61.65,242000.0,42.6744,42.7091,42.6467,42.7021,242000.0
2014-06-20 10:00:00,61.65,61.66,61.56,61.57,101600.0,42.7021,42.7091,42.6398,42.6467,101600.0
2014-06-20 10:30:00,61.57,61.62,61.55,61.55,244000.0,42.6467,42.6813,42.6329,42.6329,244000.0
2014-06-20 11:00:00,61.56,61.62,61.53,61.55,810800.0,42.6398,42.6813,42.619,42.6329,810800.0
2014-06-20 11:30:00,61.55,61.57,61.43,61.45,348200.0,42.6329,42.6467,42.5497,42.5636,348200.0
2014-06-20 12:00:00,61.45,61.48,61.44,61.46,48100.0,42.5636,42.5844,42.5567,42.5705,48100.0
2014-06-20 12:30:00,61.47,61.48,61.44,61.45,118800.0,42.5774,42.5844,42.5567,42.5636,118800.0
2014-06-20 13:00:00,61.45,61.46,61.43,61.46,104300.0,42.5636,42.5705,42.5497,42.5705,104300.0
2014-06-20 13:30:00,61.45,61.48,61.44,61.47,40800.0,42.5636,42.5844,42.5567,42.5774,40800.0
2014-06-20 14:00:00,61.48,61.52,61.47,61.47,83800.0,42.5844,42.6121,42.5774,42.5774,83800.0
2014-06-20 14:30:00,61.47,61.47,61.45,61.47,104400.0,42.5774,42.5774,42.5636,42.5774,104400.0
2014-06-20 15:00:00,61.47,61.47,61.44,61.47,145000.0,42.5774,42.5774,42.5567,42.5774,145000.0
2014-06-20 15:30:00,61.47,61.55,61.47,61.54,259500.0,42.5774,42.6329,42.5774,42.6259,259500.0
2014-06-23 09:30:00,61.41,61.41,61.25,61.3,440700.0,42.5359,42.5359,42.4251,42.4597,440700.0
2014-06-23 10:00:00,61.3,61.35,61.28,61.31,269200.0,42.4597,42.4943,42.4458,42.4666,269200.0
2014-06-23 10:30:00,61.31,61.4,61.31,61.35,134900.0,42.4666,42.529,42.4666,42.4943,134900.0
2014-06-23 11:00:00,61.34,61.37,61.24,61.24,198100.0,42.4874,42.5082,42.4181,42.4181,198100.0
2014-06-23 11:30:00,61.25,61.26,61.15,61.25,440900.0,42.4251,42.432,42.3558,42.4251,440900.0
2014-06-23 12:00:00,61.24,61.29,61.23,61.28,73700.0,42.4181,42.4528,42.4112,42.4458,73700.0
2014-06-23 12:30:00,61.28,61.3,61.28,61.3,87800.0,42.4458,42.4597,42.4458,42.4597,87800.0
2014-06-23 13:00:00,61.3,61.3,61.26,61.28,167400.0,42.4597,42.4597,42.432,42.4458,167400.0
2014-06-23 13:30:00,61.28,61.32,61.27,61.32,137600.0,42.4458,42.4736,42.4389,42.4736,137600.0
2014-06-23 14:00:00,61.31,61.36,61.31,61.36,129400.0,42.4666,42.5013,42.4666,42.5013,129400.0
2014-06-23 14:30:00,61.36,61.36,61.34,61.35,66100.0,42.5013,42.5013,42.4874,42.4943,66100.0
2014-06-23 15:00:00,61.36,61.36,61.34,61.36,60000.0,42.5013,42.5013,42.4874,42.5013,60000.0
2014-06-23 15:30:00,61.35,61.47,61.35,61.43,813500.0,42.4943,42.5774,42.4943,42.5497,813500.0
2014-06-24 09:30:00,60.29,60.3,60.21,60.22,293700.0,42.4452,42.4523,42.3889,42.3959,293700.0
2014-06-24 10:00:00,60.23,60.27,60.19,60.27,353600.0,42.403,42.4311,42.3748,42.4311,353600.0
2014-06-24 10:30:00,60.26,60.29,60.23,60.24,122800.0,42.4241,42.4452,42.403,42.41,122800.0
2014-06-24 11:00:00,60.24,60.27,60.2,60.21,63200.0,42.41,42.4311,42.3818,42.3889,63200.0
2014-06-24 11:30:00,60.21,60.22,60.13,60.2,142000.0,42.3889,42.3959,42.3326,42.3818,142000.0
2014-06-24 12:00:00,60.2,60.2,60.16,60.18,48600.0,42.3818,42.3818,42.3537,42.3678,48600.0
2014-06-24 12:30:00,60.18,60.19,60.14,60.16,99700.0,42.3678,42.3748,42.3396,42.3537,99700.0
2014-06-24 13:00:00,60.16,60.16,60.09,60.11,94800.0,42.3537,42.3537,42.3044,42.3185,94800.0
2014-06-24 13:30:00,60.11,60.16,60.07,60.11,131000.0,42.3185,42.3537,42.2903,42.3185,131000.0
2014-06-24 14:00:00,60.11,60.14,60.07,60.08,99900.0,42.3185,42.3396,42.2903,42.2974,99900.0
2014-06-24 14:30:00,60.07,60.08,60.03,60.05,166800.0,42.2903,42.2974,42.2622,42.2762,166800.0
2014-06-24 15:00:00,60.05,60.05,59.92,59.95,403100.0,42.2762,42.2762,42.1847,42.2058,403100.0
2014-06-24 15:30:00,59.95,59.98,59.91,59.97,704600.0,42.2058,42.227,42.1777,42.2199,704600.0
2014-06-25 09:30:00,59.63,59.79,59.61,59.74,501000.0,41.9806,42.0932,41.9665,42.058,501000.0
2014-06-25 10:00:00,59.74,59.78,59.68,59.75,276500.0,42.058,42.0862,42.0158,42.065,276500.0
2014-06-25 10:30:00,59.75,59.84,59.7,59.82,334900.0,42.065,42.1284,42.0298,42.1143,334900.0
2014-06-25 11:00:00,59.82,59.85,59.78,59.8,104700.0,42.1143,42.1354,42.0862,42.1002,104700.0
2014-06-25 11:30:00,59.8,59.8,59.66,59.71,291900.0,42.1002,42.1002,42.0017,42.0369,291900.0
2014-06-25 12:00:00,59.7,59.75,59.67,59.72,141400.0,42.0298,42.065,42.0087,42.0439,141400.0
2014-06-25 12:30:00,59.71,59.74,59.69,59.69,63800.0,42.0369,42.058,42.0228,42.0228,63800.0
2014-06-25 13:00:00,59.7,59.78,59.7,59.76,119500.0,42.0298,42.0862,42.0298,42.0721,119500.0
2014-06-25 13:30:00,59.76,59.8,59.76,59.8,68100.0,42.0721,42.1002,42.0721,42.1002,68100.0
2014-06-25 14:00:00,59.79,59.82,59.77,59.81,112300.0,42.0932,42.1143,42.0791,42.1073,112300.0
2014-06-25 14:30:00,59.81,59.81,59.77,59.77,55800.0,42.1073,42.1073,42.0791,42.0791,55800.0
2014-06-25 15:00:00,59.78,59.8,59.77,59.79,324300.0,42.0862,42.1002,42.0791,42.0932,324300.0
2014-06-25 15:30:00,59.79,59.86,59.79,59.84,867800.0,42.0932,42.1425,42.0932,42.1284,867800.0
2014-06-26 09:30:00,59.68,59.72,59.19,59.32,917200.0,42.0158,42.0439,41.6708,41.7623,917200.0
2014-06-26 10:00:00,59.3,59.47,59.27,59.46,220900.0,41.7482,41.8679,41.7271,41.8609,220900.0
2014-06-26 10:30:00,59.46,59.51,59.42,59.48,204000.0,41.8609,41.8961,41.8327,41.875,204000.0
2014-06-26 11:00:00,59.49,59.56,59.47,59.49,267900.0,41.882,41.9313,41.8679,41.882,267900.0
2014-06-26 11:30:00,59.49,59.65,59.48,59.61,134300.0,41.882,41.9946,41.875,41.9665,134300.0
2014-06-26 12:00:00,59.61,59.62,59.57,59.6,67500.0,41.9665,41.9735,41.9383,41.9594,67500.0
2014-06-26 12:30:00,59.6,59.63,59.58,59.6,58600.0,41.9594,41.9806,41.9454,41.9594,58600.0
2014-06-26 13:00:00,59.59,59.7,59.59,59.69,101100.0,41.9524,42.0298,41.9524,42.0228,101100.0
2014-06-26 13:30:00,59.69,59.74,59.69,59.71,113600.0,42.0228,42.058,42.0228,42.0369,113600.0
2014-06-26 14:00:00,59.72,59.76,59.72,59.74,133800.0,42.0439,42.0721,42.0439,42.058,133800.0
2014-06-26 14:30:00,59.75,59.76,59.73,59.74,119000.0,42.065,42.0721,42.051,42.058,119000.0
2014-06-26 15:00:00,59.75,59.8,59.74,59.79,133300.0,42.065,42.1002,42.058,42.0932,133300.0
2014-06-26 15:30:00,59.79,59.81,59.77,59.81,226300.0,42.0932,42.1073,42.0791,42.1073,226300.0
2014-06-27 09:30:00,59.7,59.72,59.63,59.66,191200.0,42.0298,42.0439,41.9806,42.0017,191200.0
2014-06-27 10:00:00,59.66,59.72,59.59,59.68,182500.0,42.0017,42.0439,41.9524,42.0158,182500.0
2014-06-27 10:30:00,59.68,59.8,59.67,59.75,123900.0,42.0158,42.1002,42.0087,42.065,123900.0
2014-06-27 11:00:00,59.75,59.75,59.69,59.75,330000.0,42.065,42.065,42.0228,42.065,330000.0
2014-06-27 11:30:00,59.74,59.76,59.71,59.75,88100.0,42.058,42.0721,42.0369,42.065,88100.0
2014-06-27 12:00:00,59.75,59.76,59.71,59.76,35900.0,42.065,42.0721,42.0369,42.0721,35900.0
2014-06-27 12:30:00,59.76,59.78,59.74,59.77,72000.0,42.0721,42.0862,42.058,42.0791,72000.0
2014-06-27 13:00:00,59.77,59.78,59.7,59.72,122000.0,42.0791,42.0862,42.0298,42.0439,122000.0
2014-06-27 13:30:00,59.72,59.76,59.71,59.75,74200.0,42.0439,42.0721,42.0369,42.065,74200.0
2014-06-27 14:00:00,59.75,59.82,59.75,59.79,121000.0,42.065,42.1143,42.065,42.0932,121000.0
2014-06-27 14:30:00,59.78,59.81,59.75,59.75,63400.0,42.0862,42.1073,42.065,42.065,63400.0
2014-06-27 15:00:00,59.76,59.85,59.75,59.84,97900.0,42.0721,42.1354,42.065,42.1284,97900.0
2014-06-27 15:30:00,59.84,59.95,59.84,59.93,273500.0,42.1284,42.2058,42.1284,42.1918,273500.0
2014-06-30 09:30:00,59.8,59.88,59.79,59.88,429500.0,42.1002,42.1566,42.0932,42.1566,429500.0
2014-06-30 10:00:00,59.88,59.94,59.85,59.91,173600.0,42.1566,42.1988,42.1354,42.1777,173600.0
2014-06-30 10:30:00,59.91,59.93,59.84,59.9,130000.0,42.1777,42.1918,42.1284,42.1706,130000.0
2014-06-30 11:00:00,59.9,60.07,59.82,60.05,193600.0,42.1706,42.2903,42.1143,42.2762,193600.0
2014-06-30 11:30:00,60.05,60.06,59.92,59.96,254100.0,42.2762,42.2833,42.1847,42.2129,254100.0
2014-06-30 12:00:00,59.96,59.96,59.91,59.93,64300.0,42.2129,42.2129,42.1777,42.1918,64300.0
2014-06-30 12:30:00,59.93,59.95,59.92,59.93,73600.0,42.1918,42.2058,42.1847,42.1918,73600.0
2014-06-30 13:00:00,59.93,59.97,59.93,59.97,40300.0,42.1918,42.2199,42.1918,42.2199,40300.0
2014-06-30 13:30:00,59.97,59.97,59.94,59.95,85400.0,42.2199,42.2199,42.1988,42.2058,85400.0
2014-06-30 14:00:00,59.95,59.99,59.95,59.98,70700.0,42.2058,42.234,42.2058,42.227,70700.0
2014-06-30 14:30:00,59.98,59.99,59.94,59.94,130300.0,42.227,42.234,42.1988,42.1988,130300.0
2014-06-30 15:00:00,59.94,59.99,59.93,59.98,117000.0,42.1988,42.234,42.1918,42.227,117000.0
2014-06-30 15:30:00,59.98,59.99,59.92,59.96,546500.0,42.227,42.234,42.1847,42.2129,546500.0
2014-07-01 09:30:00,60.24,60.34,60.24,60.29,237400.0,42.41,42.4804,42.41,42.4452,237400.0
2014-07-01 10:00:00,60.31,60.33,60.26,60.28,303200.0,42.4593,42.4734,42.4241,42.4382,303200.0
2014-07-01 10:30:00,60.29,60.44,60.28,60.4,193400.0,42.4452,42.5508,42.4382,42.5227,193400.0
2014-07-01 11:00:00,60.4,60.44,60.37,60.41,214500.0,42.5227,42.5508,42.5015,42.5297,214500.0
2014-07-01 11:30:00,60.41,60.44,60.37,60.4,304700.0,42.5297,42.5508,42.5015,42.5227,304700.0
2014-07-01 12:00:00,60.4,60.46,60.4,60.46,64400.0,42.5227,42.5649,42.5227,42.5649,64400.0
2014-07-01 12:30:00,60.45,60.52,60.45,60.51,155800.0,42.5579,42.6071,42.5579,42.6001,155800.0
2014-07-01 13:00:00,60.51,60.59,60.49,60.56,204000.0,42.6001,42.6564,42.586,42.6353,204000.0
2014-07-01 13:30:00,60.56,60.57,60.48,60.5,186600.0,42.6353,42.6423,42.579,42.5931,186600.0
2014-07-01 14:00:00,60.5,60.5,60.46,60.46,106700.0,42.5931,42.5931,42.5649,42.5649,106700.0
2014-07-01 14:30:00,60.46,60.49,60.43,60.45,375300.0,42.5649,42.586,42.5438,42.5579,375300.0
2014-07-01 15:00:00,60.46,60.48,60.41,60.45,212500.0,42.5649,42.579,42.5297,42.5579,212500.0
2014-07-01 15:30:00,60.44,60.46,60.42,60.43,344300.0,42.5508,42.5649,42.5367,42.5438,344300.0
2014-07-02 09:30:00,60.39,60.41,60.32,60.39,146900.0,42.5156,42.5297,42.4663,42.5156,146900.0
2014-07-02 10:00:00,60.39,60.41,60.35,60.38,173400.0,42.5156,42.5297,42.4875,42.5086,173400.0
2014-07-02 10:30:00,60.38,60.48,60.38,60.44,367200.0,42.5086,42.579,42.5086,42.5508,367200.0
2014-07-02 11:00:00,60.44,60.47,60.4,60.43,151300.0,42.5508,42.5719,42.5227,42.5438,151300.0
2014-07-02 11:30:00,60.44,60.47,60.41,60.43,100900.0,42.5508,42.5719,42.5297,42.5438,100900.0
2014-07-02 12:00:00,60.43,60.44,60.4,60.42,49900.0,42.5438,42.5508,42.5227,42.5367,49900.0
2014-07-02 12:30:00,60.43,60.45,60.4,60.44,113600.0,42.5438,42.5579,42.5227,42.5508,113600.0
2014-07-02 13:00:00,60.45,60.46,60.43,60.46,43400.0,42.5579,42.5649,42.5438,42.5649,43400.0
2014-07-02 13:30:00,60.45,60.46,60.42,60.46,119300.0,42.5579,42.5649,42.5367,42.5649,119300.0
2014-07-02 14:00:00,60.46,60.47,60.45,60.46,76400.0,42.5649,42.5719,42.5579,42.5649,76400.0
2014-07-02 14:30:00,60.46,60.48,60.45,60.47,157200.0,42.5649,42.579,42.5579,42.5719,157200.0
2014-07-02 15:00:00,60.47,60.49,60.46,60.48,99700.0,42.5719,42.586,42.5649,42.579,99700.0
2014-07-02 15:30:00,60.48,60.51,60.46,60.51,427800.0,42.579,42.6001,42.5649,42.6001,427800.0
2014-07-03 09:30:00,60.64,60.76,60.64,60.68,261600.0,42.6916,42.7761,42.6916,42.7198,261600.0
2014-07-03 10:00:00,60.68,60.79,60.68,60.78,305600.0,42.7198,42.7972,42.7198,42.7902,305600.0
2014-07-03 10:30:00,60.77,60.8,60.72,60.75,176900.0,42.7831,42.8043,42.7479,42.7691,176900.0
2014-07-03 11:00:00,60.76,60.82,60.76,60.8,159000.0,42.7761,42.8183,42.7761,42.8043,159000.0
2014-07-03 11:30:00,60.8,60.86,60.77,60.83,151600.0,42.8043,42.8465,42.7831,42.8254,151600.0
2014-07-03 12:00:00,60.83,60.85,60.8,60.82,266500.0,42.8254,42.8395,42.8043,42.8183,266500.0
2014-07-03 12:30:00,60.82,60.83,60.78,60.81,474400.0,42.8183,42.8254,42.7902,42.8113,474400.0
2014-07-07 09:30:00,60.23,60.24,60.16,60.19,308600.0,42.403,42.41,42.3537,42.3748,308600.0
2014-07-07 10:00:00,60.19,60.28,60.18,60.23,326100.0,42.3748,42.4382,42.3678,42.403,326100.0
2014-07-07 10:30:00,60.23,60.23,60.08,60.1,642800.0,42.403,42.403,42.2974,42.3114,642800.0
2014-07-07 11:00:00,60.1,60.12,60.05,60.09,238900.0,42.3114,42.3255,42.2762,42.3044,238900.0
2014-07-07 11:30:00,60.09,60.13,60.06,60.12,155600.0,42.3044,42.3326,42.2833,42.3255,155600.0
2014-07-07 12:00:00,60.12,60.17,60.12,60.13,100300.0,42.3255,42.3607,42.3255,42.3326,100300.0
2014-07-07 12:30:00,60.13,60.14,60.07,60.08,115500.0,42.3326,42.3396,42.2903,42.2974,115500.0
2014-07-07 13:00:00,60.08,60.13,60.08,60.12,158500.0,42.2974,42.3326,42.2974,42.3255,158500.0
2014-07-07 13:30:00,60.11,60.15,60.1,60.13,218600.0,42.3185,42.3466,42.3114,42.3326,218600.0
2014-07-07 14:00:00,60.13,60.13,60.11,60.11,101200.0,42.3326,42.3326,42.3185,42.3185,101200.0
2014-07-07 14:30:00,60.11,60.13,60.08,60.11,214500.0,42.3185,42.3326,42.2974,42.3185,214500.0
2014-07-07 15:00:00,60.12,60.14,60.1,60.12,127300.0,42.3255,42.3396,42.3114,42.3255,127300.0
2014-07-07 15:30:00,60.12,60.18,60.1,60.18,411200.0,42.3255,42.3678,42.3114,42.3678,411200.0
2014-07-08 09:30:00,59.66,59.66,59.49,59.52,404800.0,42.0017,42.0017,41.882,41.9031,404800.0
2014-07-08 10:00:00,59.52,59.53,59.4,59.43,1062600.0,41.9031,41.9102,41.8186,41.8398,1062600.0
2014-07-08 10:30:00,59.43,59.5,59.33,59.5,687400.0,41.8398,41.889,41.7694,41.889,687400.0
2014-07-08 11:00:00,59.5,59.5,59.26,59.28,620200.0,41.889,41.889,41.7201,41.7342,620200.0
2014-07-08 11:30:00,59.27,59.29,59.14,59.19,842100.0,41.7271,41.7412,41.6356,41.6708,842100.0
2014-07-08 12:00:00,59.19,59.24,59.14,59.23,350500.0,41.6708,41.706,41.6356,41.699,350500.0
2014-07-08 12:30:00,59.23,59.25,59.2,59.23,154700.0,41.699,41.713,41.6778,41.699,154700.0
2014-07-08 13:00:00,59.24,59.3,59.23,59.29,147400.0,41.706,41.7482,41.699,41.7412,147400.0
2014-07-08 13:30:00,59.29,59.33,59.29,59.32,117800.0,41.7412,41.7694,41.7412,41.7623,117800.0
2014-07-08 14:00:00,59.31,59.32,59.28,59.28,186700.0,41.7553,41.7623,41.7342,41.7342,186700.0
2014-07-08 14:30:00,59.28,59.3,59.25,59.27,148300.0,41.7342,41.7482,41.713,41.7271,148300.0
2014-07-08 15:00:00,59.26,59.29,59.23,59.27,200700.0,41.7201,41.7412,41.699,41.7271,200700.0
2014-07-08 15:30:00,59.27,59.34,59.27,59.3,399700.0,41.7271,41.7764,41.7271,41.7482,399700.0
2014-07-09 09:30:00,59.23,59.27,59.18,59.23,623800.0,41.699,41.7271,41.6638,41.699,623800.0
2014-07-09 10:00:00,59.22,59.29,59.2,59.27,360500.0,41.6919,41.7412,41.6778,41.7271,360500.0
2014-07-09 10:30:00,59.28,59.38,59.27,59.35,253100.0,41.7342,41.8046,41.7271,41.7834,253100.0
2014-07-09 11:00:00,59.35,59.41,59.3,59.38,151800.0,41.7834,41.8257,41.7482,41.8046,151800.0
2014-07-09 11:30:00,59.38,59.39,59.28,59.3,113800.0,41.8046,41.8116,41.7342,41.7482,113800.0
2014-07-09 12:00:00,59.3,59.33,59.29,59.3,241100.0,41.7482,41.7694,41.7412,41.7482,241100.0
2014-07-09 12:30:00,59.3,59.34,59.3,59.34,56700.0,41.7482,41.7764,41.7482,41.7764,56700.0
2014-07-09 13:00:00,59.34,59.36,59.31,59.31,56600.0,41.7764,41.7905,41.7553,41.7553,56600.0
2014-07-09 13:30:00,59.32,59.33,59.3,59.3,63000.0,41.7623,41.7694,41.7482,41.7482,63000.0
2014-07-09 14:00:00,59.3,59.47,59.21,59.47,258800.0,41.7482,41.8679,41.6849,41.8679,258800.0
2014-07-09 14:30:00,59.46,59.53,59.44,59.51,72600.0,41.8609,41.9102,41.8468,41.8961,72600.0
2014-07-09 15:00:00,59.5,59.55,59.48,59.52,130700.0,41.889,41.9242,41.875,41.9031,130700.0
2014-07-09 15:30:00,59.52,59.58,59.5,59.52,186700.0,41.9031,41.9454,41.889,41.9031,186700.0
2014-07-10 09:30:00,58.39,58.54,58.39,58.48,998200.0,41.1076,41.2132,41.1076,41.1709,998200.0
2014-07-10 10:00:00,58.49,58.68,58.47,58.65,468100.0,41.178,41.3117,41.1639,41.2906,468100.0
2014-07-10 10:30:00,58.65,58.74,58.57,58.73,422200.0,41.2906,41.354,41.2343,41.3469,422200.0
2014-07-10 11:00:00,58.73,58.77,58.59,58.59,341000.0,41.3469,41.3751,41.2484,41.2484,341000.0
2014-07-10 11:30:00,58.59,58.71,58.58,58.7,304000.0,41.2484,41.3329,41.2413,41.3258,304000.0
2014-07-10 12:00:00,58.7,58.71,58.65,58.68,133800.0,41.3258,41.3329,41.2906,41.3117,133800.0
2014-07-10 12:30:00,58.69,58.7,58.62,58.65,80400.0,41.3188,41.3258,41.2695,41.2906,80400.0
2014-07-10 13:00:00,58.66,58.75,58.65,58.75,71200.0,41.2977,41.361,41.2906,41.361,71200.0
2014-07-10 13:30:00,58.75,58.81,58.74,58.76,125900.0,41.361,41.4033,41.354,41.3681,125900.0
2014-07-10 14:00:00,58.77,58.8,58.74,58.76,253400.0,41.3751,41.3962,41.354,41.3681,253400.0
2014-07-10 14:30:00,58.77,58.77,58.68,58.71,152500.0,41.3751,41.3751,41.3117,41.3329,152500.0
2014-07-10 15:00:00,58.71,58.79,58.68,58.79,172700.0,41.3329,41.3892,41.3117,41.3892,172700.0
2014-07-10 15:30:00,58.78,58.83,58.77,58.79,387100.0,41.3821,41.4173,41.3751,41.3892,387100.0
2014-07-11 09:30:00,58.62,58.68,58.48,58.6,540400.0,41.2695,41.3117,41.1709,41.2554,540400.0
2014-07-11 10:00:00,58.6,58.7,58.57,58.64,267900.0,41.2554,41.3258,41.2343,41.2836,267900.0
2014-07-11 10:30:00,58.65,58.69,58.59,58.66,152900.0,41.2906,41.3188,41.2484,41.2977,152900.0
2014-07-11 11:00:00,58.67,58.67,58.55,58.6,942800.0,41.3047,41.3047,41.2202,41.2554,942800.0
2014-07-11 11:30:00,58.61,58.69,58.61,58.65,369200.0,41.2625,41.3188,41.2625,41.2906,369200.0
2014-07-11 12:00:00,58.64,58.66,58.6,58.61,40600.0,41.2836,41.2977,41.2554,41.2625,40600.0
2014-07-11 12:30:00,58.61,58.66,58.6,58.66,35500.0,41.2625,41.2977,41.2554,41.2977,35500.0
2014-07-11 13:00:00,58.66,58.7,58.65,58.69,198200.0,41.2977,41.3258,41.2906,41.3188,198200.0
2014-07-11 13:30:00,58.69,58.7,58.67,58.7,65400.0,41.3188,41.3258,41.3047,41.3258,65400.0
2014-07-11 14:00:00,58.7,58.75,58.69,58.74,299800.0,41.3258,41.361,41.3188,41.354,299800.0
2014-07-11 14:30:00,58.74,58.76,58.73,58.76,130400.0,41.354,41.3681,41.3469,41.3681,130400.0
2014-07-11 15:00:00,58.76,58.78,58.74,58.78,95500.0,41.3681,41.3821,41.354,41.3821,95500.0
2014-07-11 15:30:00,58.78,58.81,58.76,58.77,188800.0,41.3821,41.4033,41.3681,41.3751,188800.0
2014-07-14 09:30:00,59.35,59.35,59.23,59.26,517000.0,41.7834,41.7834,41.699,41.7201,517000.0
2014-07-14 10:00:00,59.27,59.32,59.25,59.32,214900.0,41.7271,41.7623,41.713,41.7623,214900.0
2014-07-14 10:30:00,59.32,59.36,59.31,59.34,200100.0,41.7623,41.7905,41.7553,41.7764,200100.0
2014-07-14 11:00:00,59.34,59.39,59.33,59.33,274100.0,41.7764,41.8116,41.7694,41.7694,274100.0
2014-07-14 11:30:00,59.33,59.35,59.26,59.26,281000.0,41.7694,41.7834,41.7201,41.7201,281000.0
2014-07-14 12:00:00,59.26,59.27,59.23,59.24,146500.0,41.7201,41.7271,41.699,41.706,146500.0
2014-07-14 12:30:00,59.23,59.26,59.19,59.22,171200.0,41.699,41.7201,41.6708,41.6919,171200.0
2014-07-14 13:00:00,59.21,59.24,59.2,59.23,109200.0,41.6849,41.706,41.6778,41.699,109200.0
2014-07-14 13:30:00,59.22,59.23,59.2,59.21,146000.0,41.6919,41.699,41.6778,41.6849,146000.0
2014-07-14 14:00:00,59.21,59.22,59.19,59.2,139900.0,41.6849,41.6919,41.6708,41.6778,139900.0
2014-07-14 14:30:00,59.21,59.26,59.2,59.25,192200.0,41.6849,41.7201,41.6778,41.713,192200.0
2014-07-14 15:00:00,59.25,59.26,59.19,59.2,735100.0,41.713,41.7201,41.6708,41.6778,735100.0
2014-07-14 15:30:00,59.19,59.21,59.17,59.18,579700.0,41.6708,41.6849,41.6567,41.6638,579700.0
2014-07-15 09:30:00,59.25,59.27,59.06,59.11,479400.0,41.713,41.7271,41.5793,41.6145,479400.0
2014-07-15 10:00:00,59.11,59.22,58.97,59.0,444600.0,41.6145,41.6919,41.5159,41.537,444600.0
2014-07-15 10:30:00,59.0,59.05,58.78,58.86,291200.0,41.537,41.5722,41.3821,41.4385,291200.0
2014-07-15 11:00:00,58.86,58.96,58.8,58.91,280700.0,41.4385,41.5089,41.3962,41.4737,280700.0
2014-07-15 11:30:00,58.91,58.91,58.67,58.67,474600.0,41.4737,41.4737,41.3047,41.3047,474600.0
2014-07-15 12:00:00,58.68,58.8,58.68,58.79,163200.0,41.3117,41.3962,41.3117,41.3892,163200.0
2014-07-15 12:30:00,58.8,58.84,58.78,58.79,86700.0,41.3962,41.4244,41.3821,41.3892,86700.0
2014-07-15 13:00:00,58.79,58.9,58.78,58.85,197900.0,41.3892,41.4666,41.3821,41.4314,197900.0
2014-07-15 13:30:00,58.86,58.89,58.83,58.84,179300.0,41.4385,41.4596,41.4173,41.4244,179300.0
2014-07-15 14:00:00,58.84,58.98,58.83,58.95,247300.0,41.4244,41.5229,41.4173,41.5018,247300.0
2014-07-15 14:30:00,58.95,58.97,58.91,58.97,171000.0,41.5018,41.5159,41.4737,41.5159,171000.0
2014-07-15 15:00:00,58.96,58.98,58.88,58.92,175100.0,41.5089,41.5229,41.4525,41.4807,175100.0
2014-07-15 15:30:00,58.93,58.94,58.88,58.91,480300.0,41.4877,41.4948,41.4525,41.4737,480300.0
2014-07-16 09:30:00,59.48,59.52,59.35,59.45,350200.0,41.875,41.9031,41.7834,41.8538,350200.0
2014-07-16 10:00:00,59.45,59.48,59.38,59.42,164600.0,41.8538,41.875,41.8046,41.8327,164600.0
2014-07-16 10:30:00,59.42,59.42,59.34,59.38,99100.0,41.8327,41.8327,41.7764,41.8046,99100.0
2014-07-16 11:00:00,59.38,59.48,59.36,59.46,77300.0,41.8046,41.875,41.7905,41.8609,77300.0
2014-07-16 11:30:00,59.47,59.49,59.43,59.46,286700.0,41.8679,41.882,41.8398,41.8609,286700.0
2014-07-16 12:00:00,59.46,59.51,59.45,59.5,38300.0,41.8609,41.8961,41.8538,41.889,38300.0
2014-07-16 12:30:00,59.5,59.51,59.47,59.5,33300.0,41.889,41.8961,41.8679,41.889,33300.0
2014-07-16 13:00:00,59.51,59.53,59.45,59.47,142300.0,41.8961,41.9102,41.8538,41.8679,142300.0
2014-07-16 13:30:00,59.48,59.48,59.45,59.47,120900.0,41.875,41.875,41.8538,41.8679,120900.0
2014-07-16 14:00:00,59.47,59.5,59.46,59.48,71400.0,41.8679,41.889,41.8609,41.875,71400.0
2014-07-16 14:30:00,59.49,59.49,59.43,59.43,100800.0,41.882,41.882,41.8398,41.8398,100800.0
2014-07-16 15:00:00,59.44,59.46,59.43,59.46,95000.0,41.8468,41.8609,41.8398,41.8609,95000.0
2014-07-16 15:30:00,59.46,59.46,59.41,59.45,233600.0,41.8609,41.8609,41.8257,41.8538,233600.0
2014-07-17 09:30:00,59.05,59.25,58.98,59.23,250500.0,41.5722,41.713,41.5229,41.699,250500.0
2014-07-17 10:00:00,59.24,59.29,59.16,59.23,167100.0,41.706,41.7412,41.6497,41.699,167100.0
2014-07-17 10:30:00,59.23,59.23,59.13,59.15,109700.0,41.699,41.699,41.6286,41.6426,109700.0
2014-07-17 11:00:00,59.14,59.17,58.84,58.85,368200.0,41.6356,41.6567,41.4244,41.4314,368200.0
2014-07-17 11:30:00,58.85,58.94,58.78,58.81,419300.0,41.4314,41.4948,41.3821,41.4033,419300.0
2014-07-17 12:00:00,58.82,58.82,58.68,58.71,239800.0,41.4103,41.4103,41.3117,41.3329,239800.0
2014-07-17 12:30:00,58.72,58.85,58.71,58.81,135100.0,41.3399,41.4314,41.3329,41.4033,135100.0
2014-07-17 13:00:00,58.82,58.93,58.82,58.87,74300.0,41.4103,41.4877,41.4103,41.4455,74300.0
2014-07-17 13:30:00,58.87,58.91,58.75,58.77,141600.0,41.4455,41.4737,41.361,41.3751,141600.0
2014-07-17 14:00:00,58.77,58.8,58.72,58.74,145200.0,41.3751,41.3962,41.3399,41.354,145200.0
2014-07-17 14:30:00,58.75,58.81,58.75,58.77,390500.0,41.361,41.4033,41.361,41.3751,390500.0
2014-07-17 15:00:00,58.76,58.77,58.62,58.63,328300.0,41.3681,41.3751,41.2695,41.2765,328300.0
2014-07-17 15:30:00,58.63,58.65,58.51,58.54,1191300.0,41.2765,41.2906,41.1921,41.2132,1191300.0
2014-07-18 09:30:00,58.65,58.71,58.58,58.69,1645700.0,41.2906,41.3329,41.2413,41.3188,1645700.0
2014-07-18 10:00:00,58.69,58.73,58.62,58.7,238700.0,41.3188,41.3469,41.2695,41.3258,238700.0
2014-07-18 10:30:00,58.7,58.73,58.63,58.7,487900.0,41.3258,41.3469,41.2765,41.3258,487900.0
2014-07-18 11:00:00,58.7,58.81,58.69,58.77,379700.0,41.3258,41.4033,41.3188,41.3751,379700.0
2014-07-18 11:30:00,58.77,58.94,58.77,58.9,359400.0,41.3751,41.4948,41.3751,41.4666,359400.0
2014-07-18 12:00:00,58.91,58.95,58.9,58.95,176100.0,41.4737,41.5018,41.4666,41.5018,176100.0
2014-07-18 12:30:00,58.95,58.96,58.92,58.94,218500.0,41.5018,41.5089,41.4807,41.4948,218500.0
2014-07-18 13:00:00,58.95,58.95,58.9,58.91,222700.0,41.5018,41.5018,41.4666,41.4737,222700.0
2014-07-18 13:30:00,58.91,59.0,58.91,58.99,251500.0,41.4737,41.537,41.4737,41.53,251500.0
2014-07-18 14:00:00,58.98,59.03,58.95,59.02,199500.0,41.5229,41.5581,41.5018,41.5511,199500.0
2014-07-18 14:30:00,59.02,59.04,58.99,59.0,182800.0,41.5511,41.5652,41.53,41.537,182800.0
2014-07-18 15:00:00,58.99,59.07,58.98,59.03,258500.0,41.53,41.5863,41.5229,41.5581,258500.0
2014-07-18 15:30:00,59.03,59.04,58.97,58.99,393600.0,41.5581,41.5652,41.5159,41.53,393600.0
2014-07-21 09:30:00,58.54,58.58,58.49,58.54,270600.0,41.2132,41.2413,41.178,41.2132,270600.0
2014-07-21 10:00:00,58.55,58.56,58.46,58.54,327800.0,41.2202,41.2273,41.1569,41.2132,327800.0
2014-07-21 10:30:00,58.54,58.54,58.44,58.48,429600.0,41.2132,41.2132,41.1428,41.1709,429600.0
2014-07-21 11:00:00,58.47,58.6,58.43,58.58,637500.0,41.1639,41.2554,41.1357,41.2413,637500.0
2014-07-21 11:30:00,58.58,58.63,58.53,58.61,296600.0,41.2413,41.2765,41.2061,41.2625,296600.0
2014-07-21 12:00:00,58.62,58.62,58.56,58.57,371300.0,41.2695,41.2695,41.2273,41.2343,371300.0
2014-07-21 12:30:00,58.58,58.6,58.55,58.56,67700.0,41.2413,41.2554,41.2202,41.2273,67700.0
2014-07-21 13:00:00,58.56,58.65,58.55,58.65,78600.0,41.2273,41.2906,41.2202,41.2906,78600.0
2014-07-21 13:30:00,58.65,58.72,58.63,58.71,106700.0,41.2906,41.3399,41.2765,41.3329,106700.0
2014-07-21 14:00:00,58.71,58.73,58.67,58.68,182900.0,41.3329,41.3469,41.3047,41.3117,182900.0
2014-07-21 14:30:00,58.68,58.73,58.66,58.73,139400.0,41.3117,41.3469,41.2977,41.3469,139400.0
2014-07-21 15:00:00,58.72,58.74,58.68,58.71,76800.0,41.3399,41.354,41.3117,41.3329,76800.0
2014-07-21 15:30:00,58.71,58.71,58.67,58.69,267700.0,41.3329,41.3329,41.3047,41.3188,267700.0
2014-07-22 09:30:00,59.0,59.04,58.92,58.96,239900.0,41.537,41.5652,41.4807,41.5089,239900.0
2014-07-22 10:00:00,58.97,59.07,58.96,59.06,881900.0,41.5159,41.5863,41.5089,41.5793,881900.0
2014-07-22 10:30:00,59.06,59.09,59.02,59.04,111200.0,41.5793,41.6004,41.5511,41.5652,111200.0
2014-07-22 11:00:00,59.03,59.12,59.03,59.1,122000.0,41.5581,41.6215,41.5581,41.6074,122000.0
2014-07-22 11:30:00,59.11,59.11,59.04,59.07,140800.0,41.6145,41.6145,41.5652,41.5863,140800.0
2014-07-22 12:00:00,59.07,59.1,59.07,59.09,45700.0,41.5863,41.6074,41.5863,41.6004,45700.0
2014-07-22 12:30:00,59.09,59.1,59.05,59.05,59700.0,41.6004,41.6074,41.5722,41.5722,59700.0
2014-07-22 13:00:00,59.05,59.09,59.04,59.07,59800.0,41.5722,41.6004,41.5652,41.5863,59800.0
2014-07-22 13:30:00,59.08,59.08,59.03,59.07,65300.0,41.5934,41.5934,41.5581,41.5863,65300.0
2014-07-22 14:00:00,59.07,59.08,59.05,59.06,91300.0,41.5863,41.5934,41.5722,41.5793,91300.0
2014-07-22 14:30:00,59.06,59.06,58.98,59.02,238500.0,41.5793,41.5793,41.5229,41.5511,238500.0
2014-07-22 15:00:00,59.02,59.04,59.01,59.02,116500.0,41.5511,41.5652,41.5441,41.5511,116500.0
2014-07-22 15:30:00,59.03,59.05,58.98,58.98,263900.0,41.5581,41.5722,41.5229,41.5229,263900.0
2014-07-23 09:30:00,59.24,59.25,59.13,59.17,301600.0,41.706,41.713,41.6286,41.6567,301600.0
2014-07-23 10:00:00,59.17,59.18,59.09,59.17,333900.0,41.6567,41.6638,41.6004,41.6567,333900.0
2014-07-23 10:30:00,59.17,59.2,59.12,59.13,228400.0,41.6567,41.6778,41.6215,41.6286,228400.0
2014-07-23 11:00:00,59.13,59.17,59.11,59.12,144100.0,41.6286,41.6567,41.6145,41.6215,144100.0
2014-07-23 11:30:00,59.11,59.17,59.1,59.13,100600.0,41.6145,41.6567,41.6074,41.6286,100600.0
2014-07-23 12:00:00,59.13,59.14,59.11,59.11,71700.0,41.6286,41.6356,41.6145,41.6145,71700.0
2014-07-23 12:30:00,59.11,59.12,59.04,59.11,115200.0,41.6145,41.6215,41.5652,41.6145,115200.0
2014-07-23 13:00:00,59.11,59.12,59.08,59.11,41800.0,41.6145,41.6215,41.5934,41.6145,41800.0
2014-07-23 13:30:00,59.11,59.14,59.1,59.13,78900.0,41.6145,41.6356,41.6074,41.6286,78900.0
2014-07-23 14:00:00,59.13,59.13,59.1,59.11,120300.0,41.6286,41.6286,41.6074,41.6145,120300.0
2014-07-23 14:30:00,59.11,59.12,59.09,59.09,66100.0,41.6145,41.6215,41.6004,41.6004,66100.0
2014-07-23 15:00:00,59.1,59.11,59.08,59.1,86500.0,41.6074,41.6145,41.5934,41.6074,86500.0
2014-07-23 15:30:00,59.11,59.12,59.07,59.08,275000.0,41.6145,41.6215,41.5863,41.5934,275000.0
2014-07-24 09:30:00,59.32,59.36,59.27,59.27,387300.0,41.7623,41.7905,41.7271,41.7271,387300.0
2014-07-24 10:00:00,59.27,59.32,59.22,59.31,375000.0,41.7271,41.7623,41.6919,41.7553,375000.0
2014-07-24 10:30:00,59.31,59.34,59.27,59.29,126300.0,41.7553,41.7764,41.7271,41.7412,126300.0
2014-07-24 11:00:00,59.29,59.42,59.26,59.4,159700.0,41.7412,41.8327,41.7201,41.8186,159700.0
2014-07-24 11:30:00,59.4,59.45,59.37,59.37,215800.0,41.8186,41.8538,41.7975,41.7975,215800.0
2014-07-24 12:00:00,59.38,59.39,59.36,59.37,43800.0,41.8046,41.8116,41.7905,41.7975,43800.0
2014-07-24 12:30:00,59.36,59.37,59.33,59.34,103800.0,41.7905,41.7975,41.7694,41.7764,103800.0
2014-07-24 13:00:00,59.35,59.36,59.28,59.31,76500.0,41.7834,41.7905,41.7342,41.7553,76500.0
2014-07-24 13:30:00,59.3,59.35,59.3,59.35,66300.0,41.7482,41.7834,41.7482,41.7834,66300.0
2014-07-24 14:00:00,59.34,59.36,59.33,59.35,154800.0,41.7764,41.7905,41.7694,41.7834,154800.0
2014-07-24 14:30:00,59.35,59.35,59.3,59.3,86700.0,41.7834,41.7834,41.7482,41.7482,86700.0
2014-07-24 15:00:00,59.29,59.34,59.28,59.33,108700.0,41.7412,41.7764,41.7342,41.7694,108700.0
2014-07-24 15:30:00,59.33,59.37,59.32,59.34,114700.0,41.7694,41.7975,41.7623,41.7764,114700.0
2014-07-25 09:30:00,59.14,59.16,59.06,59.14,272700.0,41.6356,41.6497,41.5793,41.6356,272700.0
2014-07-25 10:00:00,59.14,59.18,59.1,59.14,170000.0,41.6356,41.6638,41.6074,41.6356,170000.0
2014-07-25 10:30:00,59.14,59.15,58.88,58.91,181900.0,41.6356,41.6426,41.4525,41.4737,181900.0
2014-07-25 11:00:00,58.9,58.91,58.69,58.81,300100.0,41.4666,41.4737,41.3188,41.4033,300100.0
2014-07-25 11:30:00,58.81,58.88,58.81,58.84,145800.0,41.4033,41.4525,41.4033,41.4244,145800.0
2014-07-25 12:00:00,58.84,58.9,58.82,58.86,107200.0,41.4244,41.4666,41.4103,41.4385,107200.0
2014-07-25 12:30:00,58.85,58.94,58.85,58.93,60300.0,41.4314,41.4948,41.4314,41.4877,60300.0
2014-07-25 13:00:00,58.93,58.93,58.87,58.88,74300.0,41.4877,41.4877,41.4455,41.4525,74300.0
2014-07-25 13:30:00,58.88,58.89,58.82,58.87,88100.0,41.4525,41.4596,41.4103,41.4455,88100.0
2014-07-25 14:00:00,58.86,58.93,58.84,58.93,87500.0,41.4385,41.4877,41.4244,41.4877,87500.0
2014-07-25 14:30:00,58.93,58.94,58.89,58.91,59500.0,41.4877,41.4948,41.4596,41.4737,59500.0
2014-07-25 15:00:00,58.91,58.91,58.86,58.87,101700.0,41.4737,41.4737,41.4385,41.4455,101700.0
2014-07-25 15:30:00,58.87,58.95,58.85,58.94,295900.0,41.4455,41.5018,41.4314,41.4948,295900.0
2014-07-28 09:30:00,58.86,58.88,58.61,58.69,464400.0,41.4385,41.4525,41.2625,41.3188,464400.0
2014-07-28 10:00:00,58.69,58.7,58.47,58.59,474500.0,41.3188,41.3258,41.1639,41.2484,474500.0
2014-07-28 10:30:00,58.59,58.7,58.56,58.65,339900.0,41.2484,41.3258,41.2273,41.2906,339900.0
2014-07-28 11:00:00,58.66,58.8,58.66,58.78,388000.0,41.2977,41.3962,41.2977,41.3821,388000.0
2014-07-28 11:30:00,58.79,58.84,58.75,58.76,237900.0,41.3892,41.4244,41.361,41.3681,237900.0
2014-07-28 12:00:00,58.76,58.78,58.72,58.72,467700.0,41.3681,41.3821,41.3399,41.3399,467700.0
2014-07-28 12:30:00,58.72,58.79,58.71,58.79,250000.0,41.3399,41.3892,41.3329,41.3892,250000.0
2014-07-28 13:00:00,58.78,58.84,58.77,58.83,163700.0,41.3821,41.4244,41.3751,41.4173,163700.0
2014-07-28 13:30:00,58.83,58.94,58.83,58.89,146600.0,41.4173,41.4948,41.4173,41.4596,146600.0
2014-07-28 14:00:00,58.89,58.93,58.87,58.88,78400.0,41.4596,41.4877,41.4455,41.4525,78400.0
2014-07-28 14:30:00,58.87,58.9,58.84,58.89,152500.0,41.4455,41.4666,41.4244,41.4596,152500.0
2014-07-28 15:00:00,58.89,58.9,58.87,58.87,71100.0,41.4596,41.4666,41.4455,41.4455,71100.0
2014-07-28 15:30:00,58.86,58.88,58.83,58.83,148800.0,41.4385,41.4525,41.4173,41.4173,148800.0
2014-07-29 09:30:00,58.96,59.0,58.89,58.97,390900.0,41.5089,41.537,41.4596,41.5159,390900.0
2014-07-29 10:00:00,58.97,59.04,58.92,58.99,351500.0,41.5159,41.5652,41.4807,41.53,351500.0
2014-07-29 10:30:00,59.0,59.04,58.91,58.92,231800.0,41.537,41.5652,41.4737,41.4807,231800.0
2014-07-29 11:00:00,58.93,58.95,58.75,58.81,466700.0,41.4877,41.5018,41.361,41.4033,466700.0
2014-07-29 11:30:00,58.81,58.84,58.77,58.84,205400.0,41.4033,41.4244,41.3751,41.4244,205400.0
2014-07-29 12:00:00,58.84,58.93,58.81,58.92,122900.0,41.4244,41.4877,41.4033,41.4807,122900.0
2014-07-29 12:30:00,58.92,58.96,58.9,58.96,113200.0,41.4807,41.5089,41.4666,41.5089,113200.0
2014-07-29 13:00:00,58.96,58.98,58.92,58.95,120300.0,41.5089,41.5229,41.4807,41.5018,120300.0
2014-07-29 13:30:00,58.95,58.95,58.91,58.94,123800.0,41.5018,41.5018,41.4737,41.4948,123800.0
2014-07-29 14:00:00,58.93,58.94,58.77,58.82,168200.0,41.4877,41.4948,41.3751,41.4103,168200.0
2014-07-29 14:30:00,58.83,58.84,58.77,58.8,231100.0,41.4173,41.4244,41.3751,41.3962,231100.0
2014-07-29 15:00:00,58.8,58.82,58.72,58.73,267400.0,41.3962,41.4103,41.3399,41.3469,267400.0
2014-07-29 15:30:00,58.73,58.74,58.64,58.67,447300.0,41.3469,41.354,41.2836,41.3047,447300.0
2014-07-30 09:30:00,58.6,58.69,58.55,58.55,381200.0,41.2554,41.3188,41.2202,41.2202,381200.0
2014-07-30 10:00:00,58.54,58.55,58.36,58.44,405300.0,41.2132,41.2202,41.0865,41.1428,405300.0
2014-07-30 10:30:00,58.44,58.47,58.29,58.33,398200.0,41.1428,41.1639,41.0372,41.0653,398200.0
2014-07-30 11:00:00,58.33,58.39,58.24,58.39,441800.0,41.0653,41.1076,41.002,41.1076,441800.0
2014-07-30 11:30:00,58.38,58.38,58.26,58.27,515700.0,41.1005,41.1005,41.0161,41.0231,515700.0
2014-07-30 12:00:00,58.27,58.35,58.24,58.33,220500.0,41.0231,41.0794,41.002,41.0653,220500.0
2014-07-30 12:30:00,58.34,58.43,58.32,58.4,110500.0,41.0724,41.1357,41.0583,41.1146,110500.0
2014-07-30 13:00:00,58.4,58.41,58.34,58.35,144300.0,41.1146,41.1217,41.0724,41.0794,144300.0
2014-07-30 13:30:00,58.35,58.42,58.35,58.37,120600.0,41.0794,41.1287,41.0794,41.0935,120600.0
2014-07-30 14:00:00,58.35,58.71,58.3,58.64,382800.0,41.0794,41.3329,41.0442,41.2836,382800.0
2014-07-30 14:30:00,58.64,58.68,58.48,58.51,162400.0,41.2836,41.3117,41.1709,41.1921,162400.0
2014-07-30 15:00:00,58.51,58.54,58.45,58.53,235300.0,41.1921,41.2132,41.1498,41.2061,235300.0
2014-07-30 15:30:00,58.53,58.59,58.51,58.52,276000.0,41.2061,41.2484,41.1921,41.1991,276000.0
2014-07-31 09:30:00,57.85,57.89,57.71,57.77,1171300.0,40.7274,40.7556,40.6288,40.6711,1171300.0
2014-07-31 10:00:00,57.76,57.83,57.68,57.72,693900.0,40.664,40.7133,40.6077,40.6359,693900.0
2014-07-31 10:30:00,57.71,57.76,57.52,57.55,570400.0,40.6288,40.664,40.4951,40.5162,570400.0
2014-07-31 11:00:00,57.55,57.67,57.55,57.63,555100.0,40.5162,40.6007,40.5162,40.5725,555100.0
2014-07-31 11:30:00,57.64,57.66,57.5,57.52,418800.0,40.5796,40.5936,40.481,40.4951,418800.0
2014-07-31 12:00:00,57.52,57.55,57.48,57.48,292500.0,40.4951,40.5162,40.4669,40.4669,292500.0
2014-07-31 12:30:00,57.49,57.61,57.48,57.58,167600.0,40.474,40.5584,40.4669,40.5373,167600.0
2014-07-31 13:00:00,57.58,57.59,57.53,57.55,379200.0,40.5373,40.5444,40.5021,40.5162,379200.0
2014-07-31 13:30:00,57.56,57.66,57.55,57.61,437600.0,40.5232,40.5936,40.5162,40.5584,437600.0
2014-07-31 14:00:00,57.61,57.65,57.58,57.64,143500.0,40.5584,40.5866,40.5373,40.5796,143500.0
2014-07-31 14:30:00,57.65,57.65,57.46,57.46,338000.0,40.5866,40.5866,40.4528,40.4528,338000.0
2014-07-31 15:00:00,57.46,57.52,57.36,57.39,582000.0,40.4528,40.4951,40.3824,40.4036,582000.0
2014-07-31 15:30:00,57.38,57.48,57.34,57.37,660800.0,40.3965,40.4669,40.3684,40.3895,660800.0
2014-08-01 09:30:00,57.1,57.27,57.03,57.22,873200.0,40.1994,40.3191,40.1501,40.2839,873200.0
2014-08-01 10:00:00,57.21,57.33,57.13,57.23,462200.0,40.2768,40.3613,40.2205,40.2909,462200.0
2014-08-01 10:30:00,57.22,57.24,57.08,57.09,372300.0,40.2839,40.298,40.1853,40.1924,372300.0
2014-08-01 11:00:00,57.09,57.09,56.9,56.99,445100.0,40.1924,40.1924,40.0586,40.122,445100.0
2014-08-01 11:30:00,56.99,57.06,56.82,56.82,716600.0,40.122,40.1712,40.0023,40.0023,716600.0
2014-08-01 12:00:00,56.83,56.9,56.78,56.83,888700.0,40.0093,40.0586,39.9741,40.0093,888700.0
2014-08-01 12:30:00,56.83,56.88,56.74,56.84,215400.0,40.0093,40.0445,39.9459,40.0164,215400.0
2014-08-01 13:00:00,56.84,57.02,56.78,57.02,269700.0,40.0164,40.1431,39.9741,40.1431,269700.0
2014-08-01 13:30:00,57.03,57.05,56.97,57.05,274000.0,40.1501,40.1642,40.1079,40.1642,274000.0
2014-08-01 14:00:00,57.05,57.14,57.01,57.04,432100.0,40.1642,40.2276,40.136,40.1572,432100.0
2014-08-01 14:30:00,57.05,57.08,56.98,57.03,826300.0,40.1642,40.1853,40.1149,40.1501,826300.0
2014-08-01 15:00:00,57.01,57.05,56.98,56.98,672900.0,40.136,40.1642,40.1149,40.1149,672900.0
2014-08-01 15:30:00,56.99,57.02,56.87,56.88,465000.0,40.122,40.1431,40.0375,40.0445,465000.0
2014-08-04 09:30:00,57.25,57.25,57.1,57.13,659100.0,40.305,40.305,40.1994,40.2205,659100.0
2014-08-04 10:00:00,57.13,57.15,57.01,57.05,279600.0,40.2205,40.2346,40.136,40.1642,279600.0
2014-08-04 10:30:00,57.06,57.09,56.84,56.88,273100.0,40.1712,40.1924,40.0164,40.0445,273100.0
2014-08-04 11:00:00,56.87,57.02,56.86,56.99,268600.0,40.0375,40.1431,40.0304,40.122,268600.0
2014-08-04 11:30:00,56.98,56.98,56.81,56.87,766600.0,40.1149,40.1149,39.9952,40.0375,766600.0
2014-08-04 12:00:00,56.87,56.98,56.86,56.95,182200.0,40.0375,40.1149,40.0304,40.0938,182200.0
2014-08-04 12:30:00,56.96,56.98,56.92,56.97,220600.0,40.1008,40.1149,40.0727,40.1079,220600.0
2014-08-04 13:00:00,56.98,56.99,56.93,56.96,165600.0,40.1149,40.122,40.0797,40.1008,165600.0
2014-08-04 13:30:00,56.95,57.08,56.95,57.05,154000.0,40.0938,40.1853,40.0938,40.1642,154000.0
2014-08-04 14:00:00,57.05,57.08,57.03,57.03,53700.0,40.1642,40.1853,40.1501,40.1501,53700.0
2014-08-04 14:30:00,57.04,57.17,57.04,57.16,94200.0,40.1572,40.2487,40.1572,40.2416,94200.0
2014-08-04 15:00:00,57.15,57.26,57.15,57.24,680900.0,40.2346,40.312,40.2346,40.298,680900.0
2014-08-04 15:30:00,57.23,57.31,57.21,57.21,339500.0,40.2909,40.3472,40.2768,40.2768,339500.0
2014-08-05 09:30:00,56.98,57.03,56.79,56.84,581200.0,40.1149,40.1501,39.9812,40.0164,581200.0
2014-08-05 10:00:00,56.85,56.93,56.81,56.92,622400.0,40.0234,40.0797,39.9952,40.0727,622400.0
2014-08-05 10:30:00,56.91,56.97,56.87,56.89,239000.0,40.0656,40.1079,40.0375,40.0516,239000.0
2014-08-05 11:00:00,56.89,56.96,56.8,56.89,461600.0,40.0516,40.1008,39.9882,40.0516,461600.0
2014-08-05 11:30:00,56.89,56.96,56.82,56.84,378000.0,40.0516,40.1008,40.0023,40.0164,378000.0
2014-08-05 12:00:00,56.84,56.88,56.75,56.8,335300.0,40.0164,40.0445,39.953,39.9882,335300.0
2014-08-05 12:30:00,56.79,56.82,56.75,56.81,160300.0,39.9812,40.0023,39.953,39.9952,160300.0
2014-08-05 13:00:00,56.82,56.86,56.78,56.85,115100.0,40.0023,40.0304,39.9741,40.0234,115100.0
2014-08-05 13:30:00,56.85,56.85,56.49,56.52,923100.0,40.0234,40.0234,39.7699,39.7911,923100.0
2014-08-05 14:00:00,56.51,56.54,56.42,56.52,394000.0,39.784,39.8051,39.7207,39.7911,394000.0
2014-08-05 14:30:00,56.53,56.59,56.49,56.49,691400.0,39.7981,39.8403,39.7699,39.7699,691400.0
2014-08-05 15:00:00,56.49,56.52,56.41,56.45,866000.0,39.7699,39.7911,39.7136,39.7418,866000.0
2014-08-05 15:30:00,56.45,56.6,56.45,56.5,612100.0,39.7418,39.8474,39.7418,39.777,612100.0
2014-08-06 09:30:00,56.05,56.28,56.01,56.15,552100.0,39.4602,39.6221,39.432,39.5306,552100.0
2014-08-06 10:00:00,56.16,56.36,56.16,56.36,499600.0,39.5376,39.6784,39.5376,39.6784,499600.0
2014-08-06 10:30:00,56.37,56.48,56.26,56.47,420900.0,39.6855,39.7629,39.608,39.7559,420900.0
2014-08-06 11:00:00,56.47,56.53,56.32,56.33,798500.0,39.7559,39.7981,39.6503,39.6573,798500.0
2014-08-06 11:30:00,56.34,56.49,56.33,56.45,656100.0,39.6643,39.7699,39.6573,39.7418,656100.0
2014-08-06 12:00:00,56.45,56.48,56.37,56.46,842200.0,39.7418,39.7629,39.6855,39.7488,842200.0
2014-08-06 12:30:00,56.46,56.54,56.4,56.4,385500.0,39.7488,39.8051,39.7066,39.7066,385500.0
2014-08-06 13:00:00,56.4,56.43,56.34,56.37,294500.0,39.7066,39.7277,39.6643,39.6855,294500.0
2014-08-06 13:30:00,56.37,56.39,56.31,56.32,494500.0,39.6855,39.6995,39.6432,39.6503,494500.0
2014-08-06 14:00:00,56.31,56.37,56.28,56.37,300800.0,39.6432,39.6855,39.6221,39.6855,300800.0
2014-08-06 14:30:00,56.37,56.4,56.31,56.35,396600.0,39.6855,39.7066,39.6432,39.6714,396600.0
2014-08-06 15:00:00,56.35,56.42,56.34,56.39,766300.0,39.6714,39.7207,39.6643,39.6995,766300.0
2014-08-06 15:30:00,56.39,56.43,56.35,56.38,980800.0,39.6995,39.7277,39.6714,39.6925,980800.0
2014-08-07 09:30:00,56.48,56.53,56.31,56.36,806000.0,39.7629,39.7981,39.6432,39.6784,806000.0
2014-08-07 10:00:00,56.35,56.39,56.2,56.27,382600.0,39.6714,39.6995,39.5658,39.6151,382600.0
2014-08-07 10:30:00,56.27,56.33,56.04,56.15,792800.0,39.6151,39.6573,39.4531,39.5306,792800.0
2014-08-07 11:00:00,56.14,56.15,55.94,55.99,493600.0,39.5235,39.5306,39.3827,39.4179,493600.0
2014-08-07 11:30:00,55.99,56.06,55.82,55.94,595000.0,39.4179,39.4672,39.2983,39.3827,595000.0
2014-08-07 12:00:00,55.93,55.95,55.77,55.85,735100.0,39.3757,39.3898,39.2631,39.3194,735100.0
2014-08-07 12:30:00,55.85,55.85,55.73,55.8,294700.0,39.3194,39.3194,39.2349,39.2842,294700.0
2014-08-07 13:00:00,55.8,55.9,55.8,55.87,312300.0,39.2842,39.3546,39.2842,39.3335,312300.0
2014-08-07 13:30:00,55.88,55.96,55.86,55.94,621400.0,39.3405,39.3968,39.3264,39.3827,621400.0
2014-08-07 14:00:00,55.94,55.94,55.83,55.84,243000.0,39.3827,39.3827,39.3053,39.3123,243000.0
2014-08-07 14:30:00,55.84,55.86,55.75,55.75,251500.0,39.3123,39.3264,39.249,39.249,251500.0
2014-08-07 15:00:00,55.75,55.82,55.66,55.72,611000.0,39.249,39.2983,39.1856,39.2279,611000.0
2014-08-07 15:30:00,55.72,55.84,55.68,55.79,630000.0,39.2279,39.3123,39.1997,39.2771,630000.0
2014-08-08 09:30:00,55.85,55.94,55.74,55.81,464100.0,39.3194,39.3827,39.2419,39.2912,464100.0
2014-08-08 10:00:00,55.8,55.87,55.74,55.82,559200.0,39.2842,39.3335,39.2419,39.2983,559200.0
2014-08-08 10:30:00,55.81,56.03,55.79,55.86,620900.0,39.2912,39.4461,39.2771,39.3264,620900.0
2014-08-08 11:00:00,55.86,55.98,55.82,55.95,488800.0,39.3264,39.4109,39.2983,39.3898,488800.0
2014-08-08 11:30:00,55.94,55.95,55.86,55.89,306300.0,39.3827,39.3898,39.3264,39.3475,306300.0
2014-08-08 12:00:00,55.87,55.89,55.79,55.8,209300.0,39.3335,39.3475,39.2771,39.2842,209300.0
2014-08-08 12:30:00,55.8,55.85,55.79,55.83,139800.0,39.2842,39.3194,39.2771,39.3053,139800.0
2014-08-08 13:00:00,55.83,56.18,55.82,56.15,308200.0,39.3053,39.5517,39.2983,39.5306,308200.0
2014-08-08 13:30:00,56.15,56.18,56.09,56.14,409000.0,39.5306,39.5517,39.4883,39.5235,409000.0
2014-08-08 14:00:00,56.14,56.17,56.11,56.17,164900.0,39.5235,39.5447,39.5024,39.5447,164900.0
2014-08-08 14:30:00,56.18,56.23,56.15,56.16,240600.0,39.5517,39.5869,39.5306,39.5376,240600.0
2014-08-08 15:00:00,56.16,56.21,56.14,56.21,95100.0,39.5376,39.5728,39.5235,39.5728,95100.0
2014-08-08 15:30:00,56.22,56.32,56.2,56.28,395800.0,39.5799,39.6503,39.5658,39.6221,395800.0
2014-08-11 09:30:00,56.5,56.54,56.42,56.52,265100.0,39.777,39.8051,39.7207,39.7911,265100.0
2014-08-11 10:00:00,56.53,56.56,56.46,56.48,354200.0,39.7981,39.8192,39.7488,39.7629,354200.0
2014-08-11 10:30:00,56.48,56.55,56.46,56.53,589800.0,39.7629,39.8122,39.7488,39.7981,589800.0
2014-08-11 11:00:00,56.54,56.63,56.51,56.56,210200.0,39.8051,39.8685,39.784,39.8192,210200.0
2014-08-11 11:30:00,56.56,56.56,56.44,56.45,819700.0,39.8192,39.8192,39.7347,39.7418,819700.0
2014-08-11 12:00:00,56.46,56.48,56.42,56.47,626400.0,39.7488,39.7629,39.7207,39.7559,626400.0
2014-08-11 12:30:00,56.47,56.51,56.44,56.44,618600.0,39.7559,39.784,39.7347,39.7347,618600.0
2014-08-11 13:00:00,56.44,56.47,56.4,56.4,454500.0,39.7347,39.7559,39.7066,39.7066,454500.0
2014-08-11 13:30:00,56.41,56.47,56.38,56.4,321800.0,39.7136,39.7559,39.6925,39.7066,321800.0
2014-08-11 14:00:00,56.4,56.46,56.38,56.43,246000.0,39.7066,39.7488,39.6925,39.7277,246000.0
2014-08-11 14:30:00,56.43,56.45,56.41,56.43,237300.0,39.7277,39.7418,39.7136,39.7277,237300.0
2014-08-11 15:00:00,56.43,56.5,56.43,56.44,189300.0,39.7277,39.777,39.7277,39.7347,189300.0
2014-08-11 15:30:00,56.44,56.46,56.39,56.41,420200.0,39.7347,39.7488,39.6995,39.7136,420200.0
2014-08-12 09:30:00,56.3,56.42,56.25,56.4,334300.0,39.6362,39.7207,39.601,39.7066,334300.0
2014-08-12 10:00:00,56.4,56.41,56.29,56.37,357900.0,39.7066,39.7136,39.6291,39.6855,357900.0
2014-08-12 10:30:00,56.36,56.39,56.25,56.31,262100.0,39.6784,39.6995,39.601,39.6432,262100.0
2014-08-12 11:00:00,56.3,56.31,56.17,56.3,240000.0,39.6362,39.6432,39.5447,39.6362,240000.0
2014-08-12 11:30:00,56.29,56.35,56.27,56.31,144200.0,39.6291,39.6714,39.6151,39.6432,144200.0
2014-08-12 12:00:00,56.31,56.32,56.26,56.29,176900.0,39.6432,39.6503,39.608,39.6291,176900.0
2014-08-12 12:30:00,56.3,56.44,56.3,56.37,221100.0,39.6362,39.7347,39.6362,39.6855,221100.0
2014-08-12 13:00:00,56.38,56.42,56.38,56.41,484200.0,39.6925,39.7207,39.6925,39.7136,484200.0
2014-08-12 13:30:00,56.41,56.41,56.35,56.39,72100.0,39.7136,39.7136,39.6714,39.6995,72100.0
2014-08-12 14:00:00,56.39,56.4,56.29,56.32,206200.0,39.6995,39.7066,39.6291,39.6503,206200.0
2014-08-12 14:30:00,56.31,56.36,56.28,56.32,131000.0,39.6432,39.6784,39.6221,39.6503,131000.0
2014-08-12 15:00:00,56.31,56.38,56.3,56.34,130100.0,39.6432,39.6925,39.6362,39.6643,130100.0
2014-08-12 15:30:00,56.34,56.43,56.33,56.39,209400.0,39.6643,39.7277,39.6573,39.6995,209400.0
2014-08-13 09:30:00,56.69,56.69,56.53,56.56,318100.0,39.9107,39.9107,39.7981,39.8192,318100.0
2014-08-13 10:00:00,56.56,56.58,56.48,56.52,198200.0,39.8192,39.8333,39.7629,39.7911,198200.0
2014-08-13 10:30:00,56.53,56.59,56.51,56.55,186200.0,39.7981,39.8403,39.784,39.8122,186200.0
2014-08-13 11:00:00,56.55,56.74,56.55,56.71,532600.0,39.8122,39.9459,39.8122,39.9248,532600.0
2014-08-13 11:30:00,56.7,56.7,56.59,56.61,188800.0,39.9178,39.9178,39.8403,39.8544,188800.0
2014-08-13 12:00:00,56.61,56.63,56.55,56.62,191200.0,39.8544,39.8685,39.8122,39.8615,191200.0
2014-08-13 12:30:00,56.62,56.64,56.57,56.64,146500.0,39.8615,39.8755,39.8263,39.8755,146500.0
2014-08-13 13:00:00,56.64,56.65,56.59,56.62,101100.0,39.8755,39.8826,39.8403,39.8615,101100.0
2014-08-13 13:30:00,56.62,56.65,56.6,56.63,102900.0,39.8615,39.8826,39.8474,39.8685,102900.0
2014-08-13 14:00:00,56.63,56.64,56.57,56.59,137100.0,39.8685,39.8755,39.8263,39.8403,137100.0
2014-08-13 14:30:00,56.59,56.62,56.58,56.59,384800.0,39.8403,39.8615,39.8333,39.8403,384800.0
2014-08-13 15:00:00,56.59,56.61,56.56,56.58,262400.0,39.8403,39.8544,39.8192,39.8333,262400.0
2014-08-13 15:30:00,56.58,56.62,56.57,56.59,487800.0,39.8333,39.8615,39.8263,39.8403,487800.0
2014-08-14 09:30:00,56.95,56.96,56.87,56.92,310800.0,40.0938,40.1008,40.0375,40.0727,310800.0
2014-08-14 10:00:00,56.92,56.95,56.84,56.9,312400.0,40.0727,40.0938,40.0164,40.0586,312400.0
2014-08-14 10:30:00,56.9,56.91,56.82,56.82,161200.0,40.0586,40.0656,40.0023,40.0023,161200.0
2014-08-14 11:00:00,56.83,56.91,56.81,56.86,264700.0,40.0093,40.0656,39.9952,40.0304,264700.0
2014-08-14 11:30:00,56.87,56.89,56.83,56.88,751400.0,40.0375,40.0516,40.0093,40.0445,751400.0
2014-08-14 12:00:00,56.88,56.89,56.84,56.85,120600.0,40.0445,40.0516,40.0164,40.0234,120600.0
2014-08-14 12:30:00,56.85,56.9,56.84,56.86,423800.0,40.0234,40.0586,40.0164,40.0304,423800.0
2014-08-14 13:00:00,56.87,56.94,56.84,56.9,149200.0,40.0375,40.0868,40.0164,40.0586,149200.0
2014-08-14 13:30:00,56.9,56.91,56.86,56.87,116800.0,40.0586,40.0656,40.0304,40.0375,116800.0
2014-08-14 14:00:00,56.88,56.89,56.85,56.88,116000.0,40.0445,40.0516,40.0234,40.0445,116000.0
2014-08-14 14:30:00,56.88,56.91,56.87,56.9,113100.0,40.0445,40.0656,40.0375,40.0586,113100.0
2014-08-14 15:00:00,56.89,56.93,56.89,56.9,193800.0,40.0516,40.0797,40.0516,40.0586,193800.0
2014-08-14 15:30:00,56.9,56.94,56.89,56.94,282200.0,40.0586,40.0868,40.0516,40.0868,282200.0
2014-08-15 09:30:00,57.35,57.42,57.32,57.39,235400.0,40.3754,40.4247,40.3543,40.4036,235400.0
2014-08-15 10:00:00,57.39,57.45,57.34,57.41,222400.0,40.4036,40.4458,40.3684,40.4176,222400.0
2014-08-15 10:30:00,57.41,57.43,56.61,56.82,1241500.0,40.4176,40.4317,39.8544,40.0023,1241500.0
2014-08-15 11:00:00,56.83,56.99,56.57,56.59,784700.0,40.0093,40.122,39.8263,39.8403,784700.0
2014-08-15 11:30:00,56.6,56.77,56.36,56.54,1125000.0,39.8474,39.9671,39.6784,39.8051,1125000.0
2014-08-15 12:00:00,56.53,56.67,56.47,56.64,1447900.0,39.7981,39.8967,39.7559,39.8755,1447900.0
2014-08-15 12:30:00,56.63,56.7,56.55,56.65,561000.0,39.8685,39.9178,39.8122,39.8826,561000.0
2014-08-15 13:00:00,56.65,56.74,56.6,56.74,624500.0,39.8826,39.9459,39.8474,39.9459,624500.0
2014-08-15 13:30:00,56.73,56.76,56.63,56.66,252700.0,39.9389,39.96,39.8685,39.8896,252700.0
2014-08-15 14:00:00,56.67,56.84,56.66,56.83,223600.0,39.8967,40.0164,39.8896,40.0093,223600.0
2014-08-15 14:30:00,56.84,56.88,56.8,56.85,220800.0,40.0164,40.0445,39.9882,40.0234,220800.0
2014-08-15 15:00:00,56.85,56.87,56.79,56.8,191900.0,40.0234,40.0375,39.9812,39.9882,191900.0
2014-08-15 15:30:00,56.8,56.94,56.8,56.91,511800.0,39.9882,40.0868,39.9882,40.0656,511800.0
2014-08-18 09:30:00,57.23,57.25,57.17,57.22,444800.0,40.2909,40.305,40.2487,40.2839,444800.0
2014-08-18 10:00:00,57.24,57.25,57.17,57.18,475600.0,40.298,40.305,40.2487,40.2557,475600.0
2014-08-18 10:30:00,57.18,57.23,57.17,57.22,213800.0,40.2557,40.2909,40.2487,40.2839,213800.0
2014-08-18 11:00:00,57.23,57.28,57.2,57.25,141100.0,40.2909,40.3261,40.2698,40.305,141100.0
2014-08-18 11:30:00,57.24,57.27,57.2,57.24,144400.0,40.298,40.3191,40.2698,40.298,144400.0
2014-08-18 12:00:00,57.23,57.3,57.23,57.29,82700.0,40.2909,40.3402,40.2909,40.3332,82700.0
2014-08-18 12:30:00,57.29,57.34,57.28,57.32,976300.0,40.3332,40.3684,40.3261,40.3543,976300.0
2014-08-18 13:00:00,57.32,57.33,57.3,57.32,65400.0,40.3543,40.3613,40.3402,40.3543,65400.0
2014-08-18 13:30:00,57.32,57.35,57.32,57.33,393700.0,40.3543,40.3754,40.3543,40.3613,393700.0
2014-08-18 14:00:00,57.33,57.33,57.3,57.31,196900.0,40.3613,40.3613,40.3402,40.3472,196900.0
2014-08-18 14:30:00,57.31,57.31,57.28,57.29,682600.0,40.3472,40.3472,40.3261,40.3332,682600.0
2014-08-18 15:00:00,57.29,57.3,57.25,57.26,824400.0,40.3332,40.3402,40.305,40.312,824400.0
2014-08-18 15:30:00,57.26,57.34,57.25,57.33,354500.0,40.312,40.3684,40.305,40.3613,354500.0
2014-08-19 09:30:00,57.32,57.36,57.28,57.33,229700.0,40.3543,40.3824,40.3261,40.3613,229700.0
2014-08-19 10:00:00,57.32,57.36,57.3,57.34,119900.0,40.3543,40.3824,40.3402,40.3684,119900.0
2014-08-19 10:30:00,57.35,57.38,57.3,57.34,180600.0,40.3754,40.3965,40.3402,40.3684,180600.0
2014-08-19 11:00:00,57.35,57.4,57.34,57.38,129700.0,40.3754,40.4106,40.3684,40.3965,129700.0
2014-08-19 11:30:00,57.38,57.38,57.33,57.38,248500.0,40.3965,40.3965,40.3613,40.3965,248500.0
2014-08-19 12:00:00,57.37,57.4,57.35,57.39,112800.0,40.3895,40.4106,40.3754,40.4036,112800.0
2014-08-19 12:30:00,57.4,57.41,57.36,57.38,102900.0,40.4106,40.4176,40.3824,40.3965,102900.0
2014-08-19 13:00:00,57.37,57.39,57.36,57.37,170500.0,40.3895,40.4036,40.3824,40.3895,170500.0
2014-08-19 13:30:00,57.38,57.39,57.36,57.37,63900.0,40.3965,40.4036,40.3824,40.3895,63900.0
2014-08-19 14:00:00,57.37,57.41,57.36,57.41,66000.0,40.3895,40.4176,40.3824,40.4176,66000.0
2014-08-19 14:30:00,57.41,57.42,57.4,57.41,71200.0,40.4176,40.4247,40.4106,40.4176,71200.0
2014-08-19 15:00:00,57.41,57.43,57.41,57.43,79500.0,40.4176,40.4317,40.4176,40.4317,79500.0
2014-08-19 15:30:00,57.43,57.44,57.39,57.44,380000.0,40.4317,40.4388,40.4036,40.4388,380000.0
2014-08-20 09:30:00,57.12,57.13,57.04,57.07,167300.0,40.2135,40.2205,40.1572,40.1783,167300.0
2014-08-20 10:00:00,57.08,57.22,57.05,57.21,218600.0,40.1853,40.2839,40.1642,40.2768,218600.0
2014-08-20 10:30:00,57.21,57.23,57.15,57.21,183000.0,40.2768,40.2909,40.2346,40.2768,183000.0
2014-08-20 11:00:00,57.23,57.27,57.21,57.23,151000.0,40.2909,40.3191,40.2768,40.2909,151000.0
2014-08-20 11:30:00,57.24,57.3,57.22,57.26,1351300.0,40.298,40.3402,40.2839,40.312,1351300.0
2014-08-20 12:00:00,57.27,57.27,57.23,57.26,260400.0,40.3191,40.3191,40.2909,40.312,260400.0
2014-08-20 12:30:00,57.25,57.27,57.23,57.25,103300.0,40.305,40.3191,40.2909,40.305,103300.0
2014-08-20 13:00:00,57.26,57.3,57.24,57.28,94600.0,40.312,40.3402,40.298,40.3261,94600.0
2014-08-20 13:30:00,57.29,57.29,57.25,57.26,72100.0,40.3332,40.3332,40.305,40.312,72100.0
2014-08-20 14:00:00,57.26,57.26,57.05,57.15,412800.0,40.312,40.312,40.1642,40.2346,412800.0
2014-08-20 14:30:00,57.15,57.23,57.13,57.2,203900.0,40.2346,40.2909,40.2205,40.2698,203900.0
2014-08-20 15:00:00,57.2,57.27,57.19,57.22,158900.0,40.2698,40.3191,40.2628,40.2839,158900.0
2014-08-20 15:30:00,57.23,57.24,57.2,57.22,302800.0,40.2909,40.298,40.2698,40.2839,302800.0
2014-08-21 09:30:00,57.41,57.49,57.39,57.43,234400.0,40.4176,40.474,40.4036,40.4317,234400.0
2014-08-21 10:00:00,57.45,57.49,57.39,57.45,329800.0,40.4458,40.474,40.4036,40.4458,329800.0
2014-08-21 10:30:00,57.45,57.59,57.44,57.57,335900.0,40.4458,40.5444,40.4388,40.5303,335900.0
2014-08-21 11:00:00,57.57,57.63,57.55,57.56,359300.0,40.5303,40.5725,40.5162,40.5232,359300.0
2014-08-21 11:30:00,57.56,57.59,57.52,57.54,157000.0,40.5232,40.5444,40.4951,40.5092,157000.0
2014-08-21 12:00:00,57.55,57.57,57.52,57.53,94200.0,40.5162,40.5303,40.4951,40.5021,94200.0
2014-08-21 12:30:00,57.54,57.55,57.52,57.52,658900.0,40.5092,40.5162,40.4951,40.4951,658900.0
2014-08-21 13:00:00,57.52,57.58,57.52,57.58,81700.0,40.4951,40.5373,40.4951,40.5373,81700.0
2014-08-21 13:30:00,57.58,57.58,57.55,57.56,72400.0,40.5373,40.5373,40.5162,40.5232,72400.0
2014-08-21 14:00:00,57.57,57.57,57.54,57.56,91500.0,40.5303,40.5303,40.5092,40.5232,91500.0
2014-08-21 14:30:00,57.56,57.58,57.55,57.57,80200.0,40.5232,40.5373,40.5162,40.5303,80200.0
2014-08-21 15:00:00,57.56,57.6,57.56,57.57,84900.0,40.5232,40.5514,40.5232,40.5303,84900.0
2014-08-21 15:30:00,57.57,57.59,57.5,57.56,239400.0,40.5303,40.5444,40.481,40.5232,239400.0
2014-08-22 09:30:00,57.41,57.45,57.34,57.38,346500.0,40.4176,40.4458,40.3684,40.3965,346500.0
2014-08-22 10:00:00,57.38,57.47,57.3,57.37,718300.0,40.3965,40.4599,40.3402,40.3895,718300.0
2014-08-22 10:30:00,57.39,57.44,57.1,57.11,418900.0,40.4036,40.4388,40.1994,40.2064,418900.0
2014-08-22 11:00:00,57.1,57.27,57.03,57.24,461100.0,40.1994,40.3191,40.1501,40.298,461100.0
2014-08-22 11:30:00,57.25,57.29,57.17,57.23,349900.0,40.305,40.3332,40.2487,40.2909,349900.0
2014-08-22 12:00:00,57.23,57.31,57.23,57.3,173700.0,40.2909,40.3472,40.2909,40.3402,173700.0
2014-08-22 12:30:00,57.31,57.32,57.28,57.31,45900.0,40.3472,40.3543,40.3261,40.3472,45900.0
2014-08-22 13:00:00,57.3,57.32,57.27,57.32,43100.0,40.3402,40.3543,40.3191,40.3543,43100.0
2014-08-22 13:30:00,57.31,57.33,57.3,57.31,201100.0,40.3472,40.3613,40.3402,40.3472,201100.0
2014-08-22 14:00:00,57.3,57.31,57.26,57.27,102200.0,40.3402,40.3472,40.312,40.3191,102200.0
2014-08-22 14:30:00,57.26,57.32,57.22,57.22,273000.0,40.312,40.3543,40.2839,40.2839,273000.0
2014-08-22 15:00:00,57.22,57.34,57.22,57.28,149100.0,40.2839,40.3684,40.2839,40.3261,149100.0
2014-08-22 15:30:00,57.27,57.29,57.22,57.24,299800.0,40.3191,40.3332,40.2839,40.298,299800.0
2014-08-25 09:30:00,57.62,57.75,57.58,57.73,653800.0,40.5655,40.657,40.5373,40.6429,653800.0
2014-08-25 10:00:00,57.73,57.77,57.71,57.72,346900.0,40.6429,40.6711,40.6288,40.6359,346900.0
2014-08-25 10:30:00,57.73,57.91,57.73,57.85,803900.0,40.6429,40.7696,40.6429,40.7274,803900.0
2014-08-25 11:00:00,57.85,57.94,57.84,57.93,486000.0,40.7274,40.7908,40.7204,40.7837,486000.0
2014-08-25 11:30:00,57.94,57.99,57.9,57.94,552900.0,40.7908,40.826,40.7626,40.7908,552900.0
2014-08-25 12:00:00,57.95,57.96,57.85,57.86,246700.0,40.7978,40.8049,40.7274,40.7344,246700.0
2014-08-25 12:30:00,57.86,57.88,57.83,57.87,611500.0,40.7344,40.7485,40.7133,40.7415,611500.0
2014-08-25 13:00:00,57.87,57.92,57.84,57.92,862900.0,40.7415,40.7767,40.7204,40.7767,862900.0
2014-08-25 13:30:00,57.92,57.93,57.9,57.91,379500.0,40.7767,40.7837,40.7626,40.7696,379500.0
2014-08-25 14:00:00,57.91,57.91,57.84,57.85,90200.0,40.7696,40.7696,40.7204,40.7274,90200.0
2014-08-25 14:30:00,57.85,57.87,57.83,57.86,250900.0,40.7274,40.7415,40.7133,40.7344,250900.0
2014-08-25 15:00:00,57.85,57.88,57.83,57.86,239900.0,40.7274,40.7485,40.7133,40.7344,239900.0
2014-08-25 15:30:00,57.86,57.88,57.79,57.84,518400.0,40.7344,40.7485,40.6852,40.7204,518400.0
2014-08-26 09:30:00,58.0,58.09,57.96,58.07,633400.0,40.833,40.8964,40.8049,40.8823,633400.0
2014-08-26 10:00:00,58.07,58.1,58.04,58.09,289800.0,40.8823,40.9034,40.8612,40.8964,289800.0
2014-08-26 10:30:00,58.1,58.16,58.07,58.15,158200.0,40.9034,40.9457,40.8823,40.9386,158200.0
2014-08-26 11:00:00,58.15,58.21,58.14,58.2,156700.0,40.9386,40.9809,40.9316,40.9738,156700.0
2014-08-26 11:30:00,58.2,58.2,58.08,58.08,529600.0,40.9738,40.9738,40.8893,40.8893,529600.0
2014-08-26 12:00:00,58.09,58.1,58.07,58.08,1088400.0,40.8964,40.9034,40.8823,40.8893,1088400.0
2014-08-26 12:30:00,58.08,58.1,58.04,58.05,131700.0,40.8893,40.9034,40.8612,40.8682,131700.0
2014-08-26 13:00:00,58.04,58.07,58.01,58.02,45500.0,40.8612,40.8823,40.8401,40.8471,45500.0
2014-08-26 13:30:00,58.02,58.02,57.95,57.99,67900.0,40.8471,40.8471,40.7978,40.826,67900.0
2014-08-26 14:00:00,57.98,58.03,57.98,58.0,139200.0,40.8189,40.8541,40.8189,40.833,139200.0
2014-08-26 14:30:00,58.0,58.04,57.98,58.03,163500.0,40.833,40.8612,40.8189,40.8541,163500.0
2014-08-26 15:00:00,58.02,58.03,57.98,57.99,80300.0,40.8471,40.8541,40.8189,40.826,80300.0
2014-08-26 15:30:00,57.99,58.0,57.9,57.94,1618100.0,40.826,40.833,40.7626,40.7908,1618100.0
2014-08-27 09:30:00,58.2,58.25,58.04,58.07,1147600.0,40.9738,41.009,40.8612,40.8823,1147600.0
2014-08-27 10:00:00,58.06,58.13,58.0,58.07,803400.0,40.8753,40.9245,40.833,40.8823,803400.0
2014-08-27 10:30:00,58.07,58.2,58.06,58.16,481800.0,40.8823,40.9738,40.8753,40.9457,481800.0
2014-08-27 11:00:00,58.17,58.21,58.14,58.14,245600.0,40.9527,40.9809,40.9316,40.9316,245600.0
2014-08-27 11:30:00,58.14,58.17,58.11,58.14,456300.0,40.9316,40.9527,40.9105,40.9316,456300.0
2014-08-27 12:00:00,58.14,58.15,58.11,58.14,136000.0,40.9316,40.9386,40.9105,40.9316,136000.0
2014-08-27 12:30:00,58.14,58.17,58.13,58.14,196900.0,40.9316,40.9527,40.9245,40.9316,196900.0
2014-08-27 13:00:00,58.15,58.17,58.14,58.17,171400.0,40.9386,40.9527,40.9316,40.9527,171400.0
2014-08-27 13:30:00,58.17,58.19,58.15,58.17,109600.0,40.9527,40.9668,40.9386,40.9527,109600.0
2014-08-27 14:00:00,58.18,58.18,58.14,58.15,92000.0,40.9597,40.9597,40.9316,40.9386,92000.0
2014-08-27 14:30:00,58.14,58.15,58.1,58.11,147000.0,40.9316,40.9386,40.9034,40.9105,147000.0
2014-08-27 15:00:00,58.09,58.11,58.06,58.11,313000.0,40.8964,40.9105,40.8753,40.9105,313000.0
2014-08-27 15:30:00,58.11,58.13,58.08,58.12,562300.0,40.9105,40.9245,40.8893,40.9175,562300.0
2014-08-28 09:30:00,57.68,57.75,57.64,57.72,433700.0,40.6077,40.657,40.5796,40.6359,433700.0
2014-08-28 10:00:00,57.72,57.75,57.6,57.71,386500.0,40.6359,40.657,40.5514,40.6288,386500.0
2014-08-28 10:30:00,57.71,57.75,57.66,57.71,324200.0,40.6288,40.657,40.5936,40.6288,324200.0
2014-08-28 11:00:00,57.72,57.75,57.62,57.68,180300.0,40.6359,40.657,40.5655,40.6077,180300.0
2014-08-28 11:30:00,57.68,57.77,57.68,57.74,149600.0,40.6077,40.6711,40.6077,40.65,149600.0
2014-08-28 12:00:00,57.74,57.8,57.72,57.8,174900.0,40.65,40.6922,40.6359,40.6922,174900.0
2014-08-28 12:30:00,57.8,57.81,57.77,57.79,62800.0,40.6922,40.6992,40.6711,40.6852,62800.0
2014-08-28 13:00:00,57.8,57.8,57.77,57.77,53800.0,40.6922,40.6922,40.6711,40.6711,53800.0
2014-08-28 13:30:00,57.77,57.8,57.76,57.8,55000.0,40.6711,40.6922,40.664,40.6922,55000.0
2014-08-28 14:00:00,57.8,57.8,57.77,57.79,125500.0,40.6922,40.6922,40.6711,40.6852,125500.0
2014-08-28 14:30:00,57.79,57.81,57.75,57.76,75900.0,40.6852,40.6992,40.657,40.664,75900.0
2014-08-28 15:00:00,57.76,57.78,57.75,57.76,107900.0,40.664,40.6781,40.657,40.664,107900.0
2014-08-28 15:30:00,57.77,57.77,57.72,57.76,290300.0,40.6711,40.6711,40.6359,40.664,290300.0
2014-08-29 09:30:00,57.73,57.76,57.63,57.66,437800.0,40.6429,40.664,40.5725,40.5936,437800.0
2014-08-29 10:00:00,57.67,57.68,57.52,57.55,199900.0,40.6007,40.6077,40.4951,40.5162,199900.0
2014-08-29 10:30:00,57.54,57.65,57.5,57.61,348500.0,40.5092,40.5866,40.481,40.5584,348500.0
2014-08-29 11:00:00,57.62,57.69,57.58,57.67,145300.0,40.5655,40.6148,40.5373,40.6007,145300.0
2014-08-29 11:30:00,57.66,57.85,57.66,57.84,217400.0,40.5936,40.7274,40.5936,40.7204,217400.0
2014-08-29 12:00:00,57.84,57.87,57.77,57.77,95200.0,40.7204,40.7415,40.6711,40.6711,95200.0
2014-08-29 12:30:00,57.78,57.82,57.76,57.82,39500.0,40.6781,40.7063,40.664,40.7063,39500.0
2014-08-29 13:00:00,57.82,57.84,57.77,57.79,93500.0,40.7063,40.7204,40.6711,40.6852,93500.0
2014-08-29 13:30:00,57.79,57.79,57.74,57.75,62000.0,40.6852,40.6852,40.65,40.657,62000.0
2014-08-29 14:00:00,57.76,57.77,57.72,57.75,52900.0,40.664,40.6711,40.6359,40.657,52900.0
2014-08-29 14:30:00,57.75,57.75,57.7,57.71,45500.0,40.657,40.657,40.6218,40.6288,45500.0
2014-08-29 15:00:00,57.71,57.74,57.69,57.69,62400.0,40.6288,40.65,40.6148,40.6148,62400.0
2014-08-29 15:30:00,57.69,57.8,57.69,57.8,140600.0,40.6148,40.6922,40.6148,40.6922,140600.0
2014-09-02 09:30:00,57.8,57.81,57.64,57.7,3474200.0,40.6922,40.6992,40.5796,40.6218,3474200.0
2014-09-02 10:00:00,57.71,57.78,57.68,57.75,1089000.0,40.6288,40.6781,40.6077,40.657,1089000.0
2014-09-02 10:30:00,57.75,57.8,57.71,57.79,739000.0,40.657,40.6922,40.6288,40.6852,739000.0
2014-09-02 11:00:00,57.8,57.8,57.66,57.69,784000.0,40.6922,40.6922,40.5936,40.6148,784000.0
2014-09-02 11:30:00,57.7,57.77,57.66,57.67,261700.0,40.6218,40.6711,40.5936,40.6007,261700.0
2014-09-02 12:00:00,57.66,57.71,57.64,57.69,384300.0,40.5936,40.6288,40.5796,40.6148,384300.0
2014-09-02 12:30:00,57.69,57.69,57.54,57.57,301000.0,40.6148,40.6148,40.5092,40.5303,301000.0
2014-09-02 13:00:00,57.58,57.63,57.55,57.6,65700.0,40.5373,40.5725,40.5162,40.5514,65700.0
2014-09-02 13:30:00,57.61,57.64,57.57,57.62,1561300.0,40.5584,40.5796,40.5303,40.5655,1561300.0
2014-09-02 14:00:00,57.61,57.68,57.58,57.64,1456600.0,40.5584,40.6077,40.5373,40.5796,1456600.0
2014-09-02 14:30:00,57.66,57.69,57.63,57.67,751600.0,40.5936,40.6148,40.5725,40.6007,751600.0
2014-09-02 15:00:00,57.67,57.71,57.67,57.7,615300.0,40.6007,40.6288,40.6007,40.6218,615300.0
2014-09-02 15:30:00,57.7,57.75,57.66,57.71,1279300.0,40.6218,40.657,40.5936,40.6288,1279300.0
2014-09-03 09:30:00,58.36,58.39,58.34,58.34,302400.0,41.0865,41.1076,41.0724,41.0724,302400.0
2014-09-03 10:00:00,58.34,58.37,58.29,58.31,295100.0,41.0724,41.0935,41.0372,41.0513,295100.0
2014-09-03 10:30:00,58.32,58.38,58.32,58.34,152000.0,41.0583,41.1005,41.0583,41.0724,152000.0
2014-09-03 11:00:00,58.34,58.37,58.22,58.22,172900.0,41.0724,41.0935,40.9879,40.9879,172900.0
2014-09-03 11:30:00,58.22,58.25,58.13,58.13,209000.0,40.9879,41.009,40.9245,40.9245,209000.0
2014-09-03 12:00:00,58.13,58.2,58.1,58.19,155900.0,40.9245,40.9738,40.9034,40.9668,155900.0
2014-09-03 12:30:00,58.19,58.25,58.17,58.24,137200.0,40.9668,41.009,40.9527,41.002,137200.0
2014-09-03 13:00:00,58.23,58.27,58.22,58.26,46500.0,40.9949,41.0231,40.9879,41.0161,46500.0
2014-09-03 13:30:00,58.26,58.27,58.2,58.22,121400.0,41.0161,41.0231,40.9738,40.9879,121400.0
2014-09-03 14:00:00,58.22,58.24,58.19,58.2,111000.0,40.9879,41.002,40.9668,40.9738,111000.0
2014-09-03 14:30:00,58.21,58.24,58.18,58.19,124700.0,40.9809,41.002,40.9597,40.9668,124700.0
2014-09-03 15:00:00,58.19,58.22,58.16,58.2,311100.0,40.9668,40.9879,40.9457,40.9738,311100.0
2014-09-03 15:30:00,58.2,58.22,58.15,58.22,644300.0,40.9738,40.9879,40.9386,40.9879,644300.0
2014-09-04 09:30:00,58.16,58.24,58.11,58.22,499400.0,40.9457,41.002,40.9105,40.9879,499400.0
2014-09-04 10:00:00,58.22,58.31,58.2,58.23,556300.0,40.9879,41.0513,40.9738,40.9949,556300.0
2014-09-04 10:30:00,58.23,58.24,58.13,58.15,306000.0,40.9949,41.002,40.9245,40.9386,306000.0
2014-09-04 11:00:00,58.16,58.18,58.08,58.09,284500.0,40.9457,40.9597,40.8893,40.8964,284500.0
2014-09-04 11:30:00,58.09,58.1,57.94,57.95,273300.0,40.8964,40.9034,40.7908,40.7978,273300.0
2014-09-04 12:00:00,57.95,58.04,57.95,57.97,146300.0,40.7978,40.8612,40.7978,40.8119,146300.0
2014-09-04 12:30:00,57.97,58.02,57.97,58.02,79900.0,40.8119,40.8471,40.8119,40.8471,79900.0
2014-09-04 13:00:00,58.01,58.05,57.99,58.02,221400.0,40.8401,40.8682,40.826,40.8471,221400.0
2014-09-04 13:30:00,58.02,58.03,57.99,58.0,84800.0,40.8471,40.8541,40.826,40.833,84800.0
2014-09-04 14:00:00,57.99,58.04,57.95,57.96,108400.0,40.826,40.8612,40.7978,40.8049,108400.0
2014-09-04 14:30:00,57.96,57.96,57.81,57.82,365700.0,40.8049,40.8049,40.6992,40.7063,365700.0
2014-09-04 15:00:00,57.83,57.84,57.73,57.8,264300.0,40.7133,40.7204,40.6429,40.6922,264300.0
2014-09-04 15:30:00,57.8,57.91,57.78,57.91,284900.0,40.6922,40.7696,40.6781,40.7696,284900.0
2014-09-05 09:30:00,57.88,57.92,57.81,57.88,354200.0,40.7485,40.7767,40.6992,40.7485,354200.0
2014-09-05 10:00:00,57.89,57.89,57.79,57.79,259900.0,40.7556,40.7556,40.6852,40.6852,259900.0
2014-09-05 10:30:00,57.79,57.85,57.71,57.8,128000.0,40.6852,40.7274,40.6288,40.6922,128000.0
2014-09-05 11:00:00,57.8,57.87,57.77,57.86,328400.0,40.6922,40.7415,40.6711,40.7344,328400.0
2014-09-05 11:30:00,57.85,57.93,57.85,57.89,192900.0,40.7274,40.7837,40.7274,40.7556,192900.0
2014-09-05 12:00:00,57.9,57.92,57.87,57.89,106600.0,40.7626,40.7767,40.7415,40.7556,106600.0
2014-09-05 12:30:00,57.89,57.95,57.89,57.93,115100.0,40.7556,40.7978,40.7556,40.7837,115100.0
2014-09-05 13:00:00,57.93,57.97,57.92,57.96,64300.0,40.7837,40.8119,40.7767,40.8049,64300.0
2014-09-05 13:30:00,57.96,57.98,57.93,57.96,111400.0,40.8049,40.8189,40.7837,40.8049,111400.0
2014-09-05 14:00:00,57.96,58.01,57.96,57.97,586600.0,40.8049,40.8401,40.8049,40.8119,586600.0
2014-09-05 14:30:00,57.97,58.0,57.96,58.0,95500.0,40.8119,40.833,40.8049,40.833,95500.0
2014-09-05 15:00:00,57.99,58.01,57.97,57.97,92900.0,40.826,40.8401,40.8119,40.8119,92900.0
2014-09-05 15:30:00,57.97,58.06,57.97,58.04,212500.0,40.8119,40.8753,40.8119,40.8612,212500.0
2014-09-08 09:30:00,57.45,57.51,57.43,57.48,311100.0,40.4458,40.488,40.4317,40.4669,311100.0
2014-09-08 10:00:00,57.48,57.54,57.47,57.5,244400.0,40.4669,40.5092,40.4599,40.481,244400.0
2014-09-08 10:30:00,57.5,57.55,57.46,57.54,223200.0,40.481,40.5162,40.4528,40.5092,223200.0
2014-09-08 11:00:00,57.54,57.57,57.48,57.5,219000.0,40.5092,40.5303,40.4669,40.481,219000.0
2014-09-08 11:30:00,57.5,57.55,57.44,57.48,512400.0,40.481,40.5162,40.4388,40.4669,512400.0
2014-09-08 12:00:00,57.48,57.51,57.47,57.49,178000.0,40.4669,40.488,40.4599,40.474,178000.0
2014-09-08 12:30:00,57.49,57.5,57.46,57.47,83500.0,40.474,40.481,40.4528,40.4599,83500.0
2014-09-08 13:00:00,57.46,57.47,57.23,57.23,284400.0,40.4528,40.4599,40.2909,40.2909,284400.0
2014-09-08 13:30:00,57.23,57.24,57.1,57.18,305700.0,40.2909,40.298,40.1994,40.2557,305700.0
2014-09-08 14:00:00,57.18,57.22,57.16,57.2,93200.0,40.2557,40.2839,40.2416,40.2698,93200.0
2014-09-08 14:30:00,57.2,57.24,57.2,57.21,124700.0,40.2698,40.298,40.2698,40.2768,124700.0
2014-09-08 15:00:00,57.21,57.26,57.2,57.23,271100.0,40.2768,40.312,40.2698,40.2909,271100.0
2014-09-08 15:30:00,57.23,57.28,57.22,57.25,441300.0,40.2909,40.3261,40.2839,40.305,441300.0
2014-09-09 09:30:00,57.19,57.22,57.08,57.09,437800.0,40.2628,40.2839,40.1853,40.1924,437800.0
2014-09-09 10:00:00,57.09,57.15,57.06,57.14,192500.0,40.1924,40.2346,40.1712,40.2276,192500.0
2014-09-09 10:30:00,57.14,57.22,57.11,57.18,248600.0,40.2276,40.2839,40.2064,40.2557,248600.0
2014-09-09 11:00:00,57.17,57.27,57.17,57.18,204800.0,40.2487,40.3191,40.2487,40.2557,204800.0
2014-09-09 11:30:00,57.18,57.21,57.13,57.14,252200.0,40.2557,40.2768,40.2205,40.2276,252200.0
2014-09-09 12:00:00,57.14,57.21,57.11,57.2,104300.0,40.2276,40.2768,40.2064,40.2698,104300.0
2014-09-09 12:30:00,57.2,57.23,57.17,57.18,142100.0,40.2698,40.2909,40.2487,40.2557,142100.0
2014-09-09 13:00:00,57.17,57.22,57.17,57.2,103300.0,40.2487,40.2839,40.2487,40.2698,103300.0
2014-09-09 13:30:00,57.2,57.29,57.2,57.26,102300.0,40.2698,40.3332,40.2698,40.312,102300.0
2014-09-09 14:00:00,57.26,57.27,57.13,57.14,698400.0,40.312,40.3191,40.2205,40.2276,698400.0
2014-09-09 14:30:00,57.14,57.18,57.13,57.15,114700.0,40.2276,40.2557,40.2205,40.2346,114700.0
2014-09-09 15:00:00,57.15,57.16,57.02,57.14,436200.0,40.2346,40.2416,40.1431,40.2276,436200.0
2014-09-09 15:30:00,57.13,57.22,57.11,57.2,438000.0,40.2205,40.2839,40.2064,40.2698,438000.0
2014-09-10 09:30:00,57.2,57.2,57.03,57.13,639200.0,40.2698,40.2698,40.1501,40.2205,639200.0
2014-09-10 10:00:00,57.13,57.17,57.1,57.17,338200.0,40.2205,40.2487,40.1994,40.2487,338200.0
2014-09-10 10:30:00,57.17,57.19,57.09,57.14,247600.0,40.2487,40.2628,40.1924,40.2276,247600.0
2014-09-10 11:00:00,57.14,57.18,57.07,57.18,341900.0,40.2276,40.2557,40.1783,40.2557,341900.0
2014-09-10 11:30:00,57.18,57.21,57.15,57.19,241900.0,40.2557,40.2768,40.2346,40.2628,241900.0
2014-09-10 12:00:00,57.18,57.23,57.15,57.22,187300.0,40.2557,40.2909,40.2346,40.2839,187300.0
2014-09-10 12:30:00,57.22,57.28,57.18,57.27,242300.0,40.2839,40.3261,40.2557,40.3191,242300.0
2014-09-10 13:00:00,57.27,57.4,57.27,57.33,271800.0,40.3191,40.4106,40.3191,40.3613,271800.0
2014-09-10 13:30:00,57.33,57.35,57.29,57.33,461600.0,40.3613,40.3754,40.3332,40.3613,461600.0
2014-09-10 14:00:00,57.34,57.39,57.34,57.39,108900.0,40.3684,40.4036,40.3684,40.4036,108900.0
2014-09-10 14:30:00,57.39,57.4,57.32,57.33,109300.0,40.4036,40.4106,40.3543,40.3613,109300.0
2014-09-10 15:00:00,57.34,57.42,57.34,57.41,115400.0,40.3684,40.4247,40.3684,40.4176,115400.0
2014-09-10 15:30:00,57.41,57.47,57.4,57.46,478400.0,40.4176,40.4599,40.4106,40.4528,478400.0
2014-09-11 09:30:00,57.12,57.2,57.09,57.15,481800.0,40.2135,40.2698,40.1924,40.2346,481800.0
2014-09-11 10:00:00,57.15,57.19,57.06,57.07,400400.0,40.2346,40.2628,40.1712,40.1783,400400.0
2014-09-11 10:30:00,57.07,57.1,56.97,57.09,296600.0,40.1783,40.1994,40.1079,40.1924,296600.0
2014-09-11 11:00:00,57.1,57.19,57.08,57.15,309100.0,40.1994,40.2628,40.1853,40.2346,309100.0
2014-09-11 11:30:00,57.14,57.23,57.14,57.19,172600.0,40.2276,40.2909,40.2276,40.2628,172600.0
2014-09-11 12:00:00,57.18,57.24,57.15,57.24,920700.0,40.2557,40.298,40.2346,40.298,920700.0
2014-09-11 12:30:00,57.25,57.25,57.18,57.2,129500.0,40.305,40.305,40.2557,40.2698,129500.0
2014-09-11 13:00:00,57.2,57.23,57.11,57.14,120800.0,40.2698,40.2909,40.2064,40.2276,120800.0
2014-09-11 13:30:00,57.13,57.19,57.1,57.15,103700.0,40.2205,40.2628,40.1994,40.2346,103700.0
2014-09-11 14:00:00,57.15,57.22,57.15,57.22,231400.0,40.2346,40.2839,40.2346,40.2839,231400.0
2014-09-11 14:30:00,57.22,57.23,57.14,57.15,235500.0,40.2839,40.2909,40.2276,40.2346,235500.0
2014-09-11 15:00:00,57.15,57.2,57.12,57.17,134100.0,40.2346,40.2698,40.2135,40.2487,134100.0
2014-09-11 15:30:00,57.18,57.22,57.15,57.2,334500.0,40.2557,40.2839,40.2346,40.2698,334500.0
2014-09-12 09:30:00,57.18,57.23,57.03,57.09,294100.0,40.2557,40.2909,40.1501,40.1924,294100.0
2014-09-12 10:00:00,57.09,57.24,57.09,57.19,274100.0,40.1924,40.298,40.1924,40.2628,274100.0
2014-09-12 10:30:00,57.19,57.21,57.12,57.19,176700.0,40.2628,40.2768,40.2135,40.2628,176700.0
2014-09-12 11:00:00,57.19,57.23,57.17,57.22,454200.0,40.2628,40.2909,40.2487,40.2839,454200.0
2014-09-12 11:30:00,57.22,57.29,57.2,57.26,621900.0,40.2839,40.3332,40.2698,40.312,621900.0
2014-09-12 12:00:00,57.25,57.34,57.22,57.31,190100.0,40.305,40.3684,40.2839,40.3472,190100.0
2014-09-12 12:30:00,57.31,57.32,57.25,57.31,153500.0,40.3472,40.3543,40.305,40.3472,153500.0
2014-09-12 13:00:00,57.3,57.32,57.21,57.24,138200.0,40.3402,40.3543,40.2768,40.298,138200.0
2014-09-12 13:30:00,57.23,57.23,57.14,57.18,150200.0,40.2909,40.2909,40.2276,40.2557,150200.0
2014-09-12 14:00:00,57.17,57.21,57.15,57.18,79700.0,40.2487,40.2768,40.2346,40.2557,79700.0
2014-09-12 14:30:00,57.18,57.19,57.11,57.14,128800.0,40.2557,40.2628,40.2064,40.2276,128800.0
2014-09-12 15:00:00,57.14,57.2,57.12,57.19,207800.0,40.2276,40.2698,40.2135,40.2628,207800.0
2014-09-12 15:30:00,57.18,57.24,57.18,57.21,178200.0,40.2557,40.298,40.2557,40.2768,178200.0
2014-09-15 09:30:00,57.15,57.18,57.08,57.16,274000.0,40.2346,40.2557,40.1853,40.2416,274000.0
2014-09-15 10:00:00,57.15,57.18,57.1,57.16,367000.0,40.2346,40.2557,40.1994,40.2416,367000.0
2014-09-15 10:30:00,57.17,57.18,57.07,57.12,141800.0,40.2487,40.2557,40.1783,40.2135,141800.0
2014-09-15 11:00:00,57.12,57.18,57.11,57.17,166600.0,40.2135,40.2557,40.2064,40.2487,166600.0
2014-09-15 11:30:00,57.17,57.23,57.17,57.22,490200.0,40.2487,40.2909,40.2487,40.2839,490200.0
2014-09-15 12:00:00,57.22,57.23,57.15,57.18,238900.0,40.2839,40.2909,40.2346,40.2557,238900.0
2014-09-15 12:30:00,57.19,57.21,57.15,57.19,88600.0,40.2628,40.2768,40.2346,40.2628,88600.0
2014-09-15 13:00:00,57.19,57.23,57.18,57.19,226700.0,40.2628,40.2909,40.2557,40.2628,226700.0
2014-09-15 13:30:00,57.2,57.22,57.14,57.15,127400.0,40.2698,40.2839,40.2276,40.2346,127400.0
2014-09-15 14:00:00,57.16,57.25,57.14,57.25,85800.0,40.2416,40.305,40.2276,40.305,85800.0
2014-09-15 14:30:00,57.25,57.28,57.21,57.22,112800.0,40.305,40.3261,40.2768,40.2839,112800.0
2014-09-15 15:00:00,57.22,57.24,57.18,57.21,141200.0,40.2839,40.298,40.2557,40.2768,141200.0
2014-09-15 15:30:00,57.22,57.23,57.18,57.19,182500.0,40.2839,40.2909,40.2557,40.2628,182500.0
2014-09-16 09:30:00,56.88,56.98,56.85,56.95,266800.0,40.0445,40.1149,40.0234,40.0938,266800.0
2014-09-16 10:00:00,56.95,56.97,56.91,56.94,200000.0,40.0938,40.1079,40.0656,40.0868,200000.0
2014-09-16 10:30:00,56.94,56.98,56.92,56.95,202700.0,40.0868,40.1149,40.0727,40.0938,202700.0
2014-09-16 11:00:00,56.95,57.02,56.87,57.0,189400.0,40.0938,40.1431,40.0375,40.129,189400.0
2014-09-16 11:30:00,57.01,57.4,57.0,57.32,537000.0,40.136,40.4106,40.129,40.3543,537000.0
2014-09-16 12:00:00,57.34,57.48,57.23,57.46,249100.0,40.3684,40.4669,40.2909,40.4528,249100.0
2014-09-16 12:30:00,57.46,57.48,57.29,57.31,87800.0,40.4528,40.4669,40.3332,40.3472,87800.0
2014-09-16 13:00:00,57.31,57.4,57.31,57.37,68300.0,40.3472,40.4106,40.3472,40.3895,68300.0
2014-09-16 13:30:00,57.37,57.41,57.36,57.4,87000.0,40.3895,40.4176,40.3824,40.4106,87000.0
2014-09-16 14:00:00,57.4,57.44,57.36,57.42,122400.0,40.4106,40.4388,40.3824,40.4247,122400.0
2014-09-16 14:30:00,57.42,57.43,57.36,57.38,373700.0,40.4247,40.4317,40.3824,40.3965,373700.0
2014-09-16 15:00:00,57.39,57.42,57.36,57.36,135400.0,40.4036,40.4247,40.3824,40.3824,135400.0
2014-09-16 15:30:00,57.36,57.41,57.34,57.39,501600.0,40.3824,40.4176,40.3684,40.4036,501600.0
2014-09-17 09:30:00,57.46,57.49,57.41,57.44,128800.0,40.4528,40.474,40.4176,40.4388,128800.0
2014-09-17 10:00:00,57.44,57.45,57.4,57.42,182300.0,40.4388,40.4458,40.4106,40.4247,182300.0
2014-09-17 10:30:00,57.43,57.43,57.35,57.38,317600.0,40.4317,40.4317,40.3754,40.3965,317600.0
2014-09-17 11:00:00,57.37,57.39,57.27,57.33,248200.0,40.3895,40.4036,40.3191,40.3613,248200.0
2014-09-17 11:30:00,57.33,57.41,57.29,57.39,186900.0,40.3613,40.4176,40.3332,40.4036,186900.0
2014-09-17 12:00:00,57.4,57.4,57.36,57.38,445600.0,40.4106,40.4106,40.3824,40.3965,445600.0
2014-09-17 12:30:00,57.39,57.41,57.35,57.35,87800.0,40.4036,40.4176,40.3754,40.3754,87800.0
2014-09-17 13:00:00,57.35,57.38,57.34,57.36,48900.0,40.3754,40.3965,40.3684,40.3824,48900.0
2014-09-17 13:30:00,57.37,57.5,57.35,57.49,458900.0,40.3895,40.481,40.3754,40.474,458900.0
2014-09-17 14:00:00,57.48,57.58,57.09,57.51,607900.0,40.4669,40.5373,40.1924,40.488,607900.0
2014-09-17 14:30:00,57.51,57.58,57.33,57.39,241500.0,40.488,40.5373,40.3613,40.4036,241500.0
2014-09-17 15:00:00,57.39,57.49,57.2,57.28,225000.0,40.4036,40.474,40.2698,40.3261,225000.0
2014-09-17 15:30:00,57.28,57.28,57.05,57.16,1035300.0,40.3261,40.3261,40.1642,40.2416,1035300.0
2014-09-18 09:30:00,57.55,57.62,57.55,57.6,291400.0,40.5162,40.5655,40.5162,40.5514,291400.0
2014-09-18 10:00:00,57.6,57.68,57.59,57.65,460000.0,40.5514,40.6077,40.5444,40.5866,460000.0
2014-09-18 10:30:00,57.65,57.73,57.64,57.68,216900.0,40.5866,40.6429,40.5796,40.6077,216900.0
2014-09-18 11:00:00,57.68,57.71,57.61,57.61,145400.0,40.6077,40.6288,40.5584,40.5584,145400.0
2014-09-18 11:30:00,57.61,57.7,57.59,57.67,472300.0,40.5584,40.6218,40.5444,40.6007,472300.0
2014-09-18 12:00:00,57.67,57.73,57.67,57.71,58200.0,40.6007,40.6429,40.6007,40.6288,58200.0
2014-09-18 12:30:00,57.71,57.74,57.7,57.73,68400.0,40.6288,40.65,40.6218,40.6429,68400.0
2014-09-18 13:00:00,57.73,57.74,57.65,57.65,52100.0,40.6429,40.65,40.5866,40.5866,52100.0
2014-09-18 13:30:00,57.65,57.66,57.61,57.64,166800.0,40.5866,40.5936,40.5584,40.5796,166800.0
2014-09-18 14:00:00,57.63,57.67,57.61,57.63,90800.0,40.5725,40.6007,40.5584,40.5725,90800.0
2014-09-18 14:30:00,57.64,57.66,57.62,57.64,69100.0,40.5796,40.5936,40.5655,40.5796,69100.0
2014-09-18 15:00:00,57.64,57.69,57.63,57.69,67900.0,40.5796,40.6148,40.5725,40.6148,67900.0
2014-09-18 15:30:00,57.68,57.71,57.64,57.66,239500.0,40.6077,40.6288,40.5796,40.5936,239500.0
2014-09-19 09:30:00,57.76,57.77,57.68,57.7,249200.0,40.664,40.6711,40.6077,40.6218,249200.0
2014-09-19 10:00:00,57.7,57.72,57.57,57.59,141100.0,40.6218,40.6359,40.5303,40.5444,141100.0
2014-09-19 10:30:00,57.58,57.58,57.51,57.58,148100.0,40.5373,40.5373,40.488,40.5373,148100.0
2014-09-19 11:00:00,57.58,57.63,57.56,57.56,142400.0,40.5373,40.5725,40.5232,40.5232,142400.0
2014-09-19 11:30:00,57.56,57.59,57.47,57.48,546000.0,40.5232,40.5444,40.4599,40.4669,546000.0
2014-09-19 12:00:00,57.49,57.51,57.42,57.5,292400.0,40.474,40.488,40.4247,40.481,292400.0
2014-09-19 12:30:00,57.51,57.51,57.4,57.42,443100.0,40.488,40.488,40.4106,40.4247,443100.0
2014-09-19 13:00:00,57.43,57.46,57.38,57.45,163800.0,40.4317,40.4528,40.3965,40.4458,163800.0
2014-09-19 13:30:00,57.46,57.49,57.43,57.48,67600.0,40.4528,40.474,40.4317,40.4669,67600.0
2014-09-19 14:00:00,57.47,57.5,57.44,57.5,177800.0,40.4599,40.481,40.4388,40.481,177800.0
2014-09-19 14:30:00,57.5,57.51,57.47,57.49,42900.0,40.481,40.488,40.4599,40.474,42900.0
2014-09-19 15:00:00,57.49,57.51,57.46,57.47,85100.0,40.474,40.488,40.4528,40.4599,85100.0
2014-09-19 15:30:00,57.47,57.51,57.42,57.43,371800.0,40.4599,40.488,40.4247,40.4317,371800.0
2014-09-22 09:30:00,57.42,57.45,57.32,57.37,193600.0,40.4247,40.4458,40.3543,40.3895,193600.0
2014-09-22 10:00:00,57.38,57.39,57.23,57.24,244200.0,40.3965,40.4036,40.2909,40.298,244200.0
2014-09-22 10:30:00,57.24,57.26,57.09,57.09,313200.0,40.298,40.312,40.1924,40.1924,313200.0
2014-09-22 11:00:00,57.08,57.16,57.06,57.15,205800.0,40.1853,40.2416,40.1712,40.2346,205800.0
2014-09-22 11:30:00,57.15,57.18,57.08,57.1,377900.0,40.2346,40.2557,40.1853,40.1994,377900.0
2014-09-22 12:00:00,57.11,57.12,57.07,57.08,87500.0,40.2064,40.2135,40.1783,40.1853,87500.0
2014-09-22 12:30:00,57.08,57.15,57.05,57.13,94700.0,40.1853,40.2346,40.1642,40.2205,94700.0
2014-09-22 13:00:00,57.13,57.14,57.06,57.14,168000.0,40.2205,40.2276,40.1712,40.2276,168000.0
2014-09-22 13:30:00,57.14,57.16,57.1,57.1,71600.0,40.2276,40.2416,40.1994,40.1994,71600.0
2014-09-22 14:00:00,57.1,57.12,57.05,57.06,84400.0,40.1994,40.2135,40.1642,40.1712,84400.0
2014-09-22 14:30:00,57.06,57.15,57.04,57.12,111300.0,40.1712,40.2346,40.1572,40.2135,111300.0
2014-09-22 15:00:00,57.12,57.17,57.09,57.17,333800.0,40.2135,40.2487,40.1924,40.2487,333800.0
2014-09-22 15:30:00,57.17,57.23,57.15,57.22,245600.0,40.2487,40.2909,40.2346,40.2839,245600.0
2014-09-23 09:30:00,56.63,56.78,56.57,56.78,333400.0,39.8685,39.9741,39.8263,39.9741,333400.0
2014-09-23 10:00:00,56.78,56.8,56.68,56.69,144300.0,39.9741,39.9882,39.9037,39.9107,144300.0
2014-09-23 10:30:00,56.7,56.7,56.55,56.57,392000.0,39.9178,39.9178,39.8122,39.8263,392000.0
2014-09-23 11:00:00,56.57,56.6,56.5,56.51,179300.0,39.8263,39.8474,39.777,39.784,179300.0
2014-09-23 11:30:00,56.52,56.63,56.51,56.58,228300.0,39.7911,39.8685,39.784,39.8333,228300.0
2014-09-23 12:00:00,56.58,56.6,56.47,56.48,192000.0,39.8333,39.8474,39.7559,39.7629,192000.0
2014-09-23 12:30:00,56.48,56.51,56.43,56.46,105700.0,39.7629,39.784,39.7277,39.7488,105700.0
2014-09-23 13:00:00,56.45,56.48,56.42,56.48,218500.0,39.7418,39.7629,39.7207,39.7629,218500.0
2014-09-23 13:30:00,56.48,56.54,56.43,56.43,259400.0,39.7629,39.8051,39.7277,39.7277,259400.0
2014-09-23 14:00:00,56.43,56.48,56.41,56.45,234900.0,39.7277,39.7629,39.7136,39.7418,234900.0
2014-09-23 14:30:00,56.45,56.53,56.44,56.52,177900.0,39.7418,39.7981,39.7347,39.7911,177900.0
2014-09-23 15:00:00,56.52,56.55,56.47,56.53,124700.0,39.7911,39.8122,39.7559,39.7981,124700.0
2014-09-23 15:30:00,56.53,56.58,56.46,56.47,1936900.0,39.7981,39.8333,39.7488,39.7559,1936900.0
2014-09-24 09:30:00,56.15,56.17,56.07,56.1,324700.0,39.7183,39.7324,39.6617,39.6829,324700.0
2014-09-24 10:00:00,56.1,56.13,55.95,55.99,407000.0,39.6829,39.7041,39.5768,39.6051,407000.0
2014-09-24 10:30:00,55.98,56.18,55.97,56.15,250000.0,39.598,39.7395,39.5909,39.7183,250000.0
2014-09-24 11:00:00,56.15,56.38,56.13,56.34,292700.0,39.7183,39.8809,39.7041,39.8527,292700.0
2014-09-24 11:30:00,56.34,56.4,56.33,56.39,237700.0,39.8527,39.8951,39.8456,39.888,237700.0
2014-09-24 12:00:00,56.39,56.4,56.32,56.34,80400.0,39.888,39.8951,39.8385,39.8527,80400.0
2014-09-24 12:30:00,56.33,56.34,56.29,56.31,163500.0,39.8456,39.8527,39.8173,39.8314,163500.0
2014-09-24 13:00:00,56.32,56.36,56.31,56.34,124300.0,39.8385,39.8668,39.8314,39.8527,124300.0
2014-09-24 13:30:00,56.34,56.4,56.34,56.38,77100.0,39.8527,39.8951,39.8527,39.8809,77100.0
2014-09-24 14:00:00,56.38,56.42,56.35,56.41,179800.0,39.8809,39.9092,39.8597,39.9022,179800.0
2014-09-24 14:30:00,56.4,56.43,56.4,56.43,128600.0,39.8951,39.9163,39.8951,39.9163,128600.0
2014-09-24 15:00:00,56.44,56.47,56.42,56.46,98200.0,39.9234,39.9446,39.9092,39.9375,98200.0
2014-09-24 15:30:00,56.45,56.47,56.39,56.44,354300.0,39.9305,39.9446,39.888,39.9234,354300.0
2014-09-25 09:30:00,56.1,56.1,55.76,55.82,518100.0,39.6829,39.6829,39.4424,39.4848,518100.0
2014-09-25 10:00:00,55.83,55.91,55.7,55.73,419500.0,39.4919,39.5485,39.3999,39.4212,419500.0
2014-09-25 10:30:00,55.73,55.75,55.56,55.71,784900.0,39.4212,39.4353,39.3009,39.407,784900.0
2014-09-25 11:00:00,55.7,55.7,55.46,55.61,472700.0,39.3999,39.3999,39.2302,39.3363,472700.0
2014-09-25 11:30:00,55.6,55.63,55.54,55.57,242200.0,39.3292,39.3504,39.2868,39.308,242200.0
2014-09-25 12:00:00,55.57,55.59,55.49,55.5,174900.0,39.308,39.3221,39.2514,39.2585,174900.0
2014-09-25 12:30:00,55.5,55.56,55.48,55.51,101900.0,39.2585,39.3009,39.2443,39.2655,101900.0
2014-09-25 13:00:00,55.5,55.56,55.44,55.55,309300.0,39.2585,39.3009,39.216,39.2938,309300.0
2014-09-25 13:30:00,55.55,55.57,55.45,55.47,452800.0,39.2938,39.308,39.2231,39.2372,452800.0
2014-09-25 14:00:00,55.46,55.57,55.44,55.54,196100.0,39.2302,39.308,39.216,39.2868,196100.0
2014-09-25 14:30:00,55.55,55.6,55.53,55.56,220900.0,39.2938,39.3292,39.2797,39.3009,220900.0
2014-09-25 15:00:00,55.56,55.59,55.53,55.55,776600.0,39.3009,39.3221,39.2797,39.2938,776600.0
2014-09-25 15:30:00,55.56,55.62,55.51,55.52,655400.0,39.3009,39.3434,39.2655,39.2726,655400.0
2014-09-26 09:30:00,55.63,55.68,55.47,55.53,324000.0,39.3504,39.3858,39.2372,39.2797,324000.0
2014-09-26 10:00:00,55.53,55.65,55.5,55.52,447700.0,39.2797,39.3646,39.2585,39.2726,447700.0
2014-09-26 10:30:00,55.52,55.64,55.45,55.64,442300.0,39.2726,39.3575,39.2231,39.3575,442300.0
2014-09-26 11:00:00,55.63,55.7,55.56,55.6,446600.0,39.3504,39.3999,39.3009,39.3292,446600.0
2014-09-26 11:30:00,55.6,55.61,55.52,55.53,258200.0,39.3292,39.3363,39.2726,39.2797,258200.0
2014-09-26 12:00:00,55.54,55.61,55.54,55.61,139700.0,39.2868,39.3363,39.2868,39.3363,139700.0
2014-09-26 12:30:00,55.61,55.63,55.58,55.59,129400.0,39.3363,39.3504,39.3151,39.3221,129400.0
2014-09-26 13:00:00,55.6,55.64,55.6,55.62,74100.0,39.3292,39.3575,39.3292,39.3434,74100.0
2014-09-26 13:30:00,55.62,55.67,55.61,55.65,118300.0,39.3434,39.3787,39.3363,39.3646,118300.0
2014-09-26 14:00:00,55.66,55.8,55.65,55.76,196800.0,39.3716,39.4707,39.3646,39.4424,196800.0
2014-09-26 14:30:00,55.77,55.85,55.75,55.81,188200.0,39.4495,39.506,39.4353,39.4778,188200.0
2014-09-26 15:00:00,55.81,55.83,55.77,55.77,328200.0,39.4778,39.4919,39.4495,39.4495,328200.0
2014-09-26 15:30:00,55.78,55.8,55.71,55.73,625100.0,39.4565,39.4707,39.407,39.4212,625100.0
2014-09-29 09:30:00,55.12,55.19,55.08,55.16,483100.0,38.9897,39.0392,38.9614,39.018,483100.0
2014-09-29 10:00:00,55.16,55.27,55.14,55.21,295400.0,39.018,39.0958,39.0038,39.0533,295400.0
2014-09-29 10:30:00,55.21,55.3,55.21,55.23,575600.0,39.0533,39.117,39.0533,39.0675,575600.0
2014-09-29 11:00:00,55.23,55.39,55.19,55.37,192800.0,39.0675,39.1807,39.0392,39.1665,192800.0
2014-09-29 11:30:00,55.39,55.41,55.35,55.39,123000.0,39.1807,39.1948,39.1524,39.1807,123000.0
2014-09-29 12:00:00,55.39,55.4,55.22,55.25,1115600.0,39.1807,39.1877,39.0604,39.0816,1115600.0
2014-09-29 12:30:00,55.24,55.31,55.21,55.28,139000.0,39.0746,39.1241,39.0533,39.1029,139000.0
2014-09-29 13:00:00,55.28,55.32,55.23,55.3,141600.0,39.1029,39.1311,39.0675,39.117,141600.0
2014-09-29 13:30:00,55.3,55.33,55.22,55.26,76200.0,39.117,39.1382,39.0604,39.0887,76200.0
2014-09-29 14:00:00,55.25,55.3,55.18,55.22,224600.0,39.0816,39.117,39.0321,39.0604,224600.0
2014-09-29 14:30:00,55.21,55.33,55.19,55.31,141000.0,39.0533,39.1382,39.0392,39.1241,141000.0
2014-09-29 15:00:00,55.32,55.39,55.29,55.37,378400.0,39.1311,39.1807,39.1099,39.1665,378400.0
2014-09-29 15:30:00,55.37,55.37,55.26,55.32,488200.0,39.1665,39.1665,39.0887,39.1311,488200.0
2014-09-30 09:30:00,55.13,55.2,55.08,55.12,500900.0,38.9967,39.0463,38.9614,38.9897,500900.0
2014-09-30 10:00:00,55.12,55.24,55.05,55.22,436900.0,38.9897,39.0746,38.9402,39.0604,436900.0
2014-09-30 10:30:00,55.22,55.4,55.22,55.39,272400.0,39.0604,39.1877,39.0604,39.1807,272400.0
2014-09-30 11:00:00,55.38,55.52,55.36,55.45,302200.0,39.1736,39.2726,39.1594,39.2231,302200.0
2014-09-30 11:30:00,55.46,55.47,55.27,55.33,419300.0,39.2302,39.2372,39.0958,39.1382,419300.0
2014-09-30 12:00:00,55.33,55.37,55.22,55.24,162000.0,39.1382,39.1665,39.0604,39.0746,162000.0
2014-09-30 12:30:00,55.23,55.26,55.17,55.24,138600.0,39.0675,39.0887,39.025,39.0746,138600.0
2014-09-30 13:00:00,55.23,55.32,55.22,55.23,95200.0,39.0675,39.1311,39.0604,39.0675,95200.0
2014-09-30 13:30:00,55.22,55.25,55.1,55.17,157000.0,39.0604,39.0816,38.9755,39.025,157000.0
2014-09-30 14:00:00,55.17,55.21,55.13,55.21,215400.0,39.025,39.0533,38.9967,39.0533,215400.0
2014-09-30 14:30:00,55.21,55.27,55.2,55.23,232400.0,39.0533,39.0958,39.0463,39.0675,232400.0
2014-09-30 15:00:00,55.23,55.27,55.19,55.25,285000.0,39.0675,39.0958,39.0392,39.0816,285000.0
2014-09-30 15:30:00,55.26,55.3,55.22,55.23,512900.0,39.0887,39.117,39.0604,39.0675,512900.0
2014-10-01 09:30:00,54.98,55.03,54.82,54.91,566500.0,38.8906,38.926,38.7775,38.8411,566500.0
2014-10-01 10:00:00,54.91,54.93,54.84,54.86,558700.0,38.8411,38.8553,38.7916,38.8058,558700.0
2014-10-01 10:30:00,54.86,54.88,54.76,54.86,422400.0,38.8058,38.8199,38.735,38.8058,422400.0
2014-10-01 11:00:00,54.87,54.89,54.81,54.83,277100.0,38.8128,38.827,38.7704,38.7845,277100.0
2014-10-01 11:30:00,54.82,54.91,54.8,54.89,827700.0,38.7775,38.8411,38.7633,38.827,827700.0
2014-10-01 12:00:00,54.88,54.89,54.81,54.88,265000.0,38.8199,38.827,38.7704,38.8199,265000.0
2014-10-01 12:30:00,54.88,54.88,54.72,54.73,226500.0,38.8199,38.8199,38.7067,38.7138,226500.0
2014-10-01 13:00:00,54.73,54.76,54.7,54.75,164000.0,38.7138,38.735,38.6926,38.7279,164000.0
2014-10-01 13:30:00,54.75,54.75,54.55,54.56,251100.0,38.7279,38.7279,38.5865,38.5936,251100.0
2014-10-01 14:00:00,54.57,54.68,54.55,54.67,308600.0,38.6006,38.6784,38.5865,38.6714,308600.0
2014-10-01 14:30:00,54.67,54.69,54.56,54.56,148700.0,38.6714,38.6855,38.5936,38.5936,148700.0
2014-10-01 15:00:00,54.57,54.63,54.49,54.63,457600.0,38.6006,38.6431,38.544,38.6431,457600.0
2014-10-01 15:30:00,54.63,54.7,54.58,54.61,583300.0,38.6431,38.6926,38.6077,38.6289,583300.0
2014-10-02 09:30:00,54.45,54.5,54.19,54.26,949600.0,38.5157,38.5511,38.3318,38.3813,949600.0
2014-10-02 10:00:00,54.26,54.26,54.04,54.18,677400.0,38.3813,38.3813,38.2257,38.3248,677400.0
2014-10-02 10:30:00,54.17,54.17,53.9,53.9,526700.0,38.3177,38.3177,38.1267,38.1267,526700.0
2014-10-02 11:00:00,53.91,53.97,53.74,53.76,334800.0,38.1338,38.1762,38.0135,38.0277,334800.0
2014-10-02 11:30:00,53.77,53.78,53.56,53.7,722100.0,38.0347,38.0418,37.8862,37.9852,722100.0
2014-10-02 12:00:00,53.7,53.77,53.68,53.74,322300.0,37.9852,38.0347,37.9711,38.0135,322300.0
2014-10-02 12:30:00,53.75,53.88,53.69,53.87,222400.0,38.0206,38.1125,37.9781,38.1055,222400.0
2014-10-02 13:00:00,53.87,53.98,53.83,53.96,333100.0,38.1055,38.1833,38.0772,38.1691,333100.0
2014-10-02 13:30:00,53.97,53.99,53.91,53.93,501600.0,38.1762,38.1904,38.1338,38.1479,501600.0
2014-10-02 14:00:00,53.94,54.1,53.93,54.1,401700.0,38.155,38.2682,38.1479,38.2682,401700.0
2014-10-02 14:30:00,54.1,54.14,54.05,54.1,293000.0,38.2682,38.2965,38.2328,38.2682,293000.0
2014-10-02 15:00:00,54.11,54.11,54.01,54.02,307700.0,38.2752,38.2752,38.2045,38.2116,307700.0
2014-10-02 15:30:00,54.02,54.04,53.96,53.98,686300.0,38.2116,38.2257,38.1691,38.1833,686300.0
2014-10-03 09:30:00,53.7,53.81,53.63,53.77,655400.0,37.9852,38.063,37.9357,38.0347,655400.0
2014-10-03 10:00:00,53.77,53.79,53.61,53.62,625100.0,38.0347,38.0489,37.9216,37.9286,625100.0
2014-10-03 10:30:00,53.62,53.66,53.58,53.66,270800.0,37.9286,37.9569,37.9003,37.9569,270800.0
2014-10-03 11:00:00,53.65,53.76,53.65,53.75,754200.0,37.9499,38.0277,37.9499,38.0206,754200.0
2014-10-03 11:30:00,53.75,53.76,53.65,53.7,304900.0,38.0206,38.0277,37.9499,37.9852,304900.0
2014-10-03 12:00:00,53.69,53.73,53.66,53.73,184500.0,37.9781,38.0064,37.9569,38.0064,184500.0
2014-10-03 12:30:00,53.73,53.8,53.72,53.79,139900.0,38.0064,38.056,37.9994,38.0489,139900.0
2014-10-03 13:00:00,53.79,53.81,53.76,53.78,136600.0,38.0489,38.063,38.0277,38.0418,136600.0
2014-10-03 13:30:00,53.78,53.79,53.74,53.78,112100.0,38.0418,38.0489,38.0135,38.0418,112100.0
2014-10-03 14:00:00,53.78,53.88,53.78,53.86,151800.0,38.0418,38.1125,38.0418,38.0984,151800.0
2014-10-03 14:30:00,53.86,53.87,53.81,53.81,401800.0,38.0984,38.1055,38.063,38.063,401800.0
2014-10-03 15:00:00,53.8,53.85,53.78,53.81,142200.0,38.056,38.0913,38.0418,38.063,142200.0
2014-10-03 15:30:00,53.81,53.82,53.76,53.76,287200.0,38.063,38.0701,38.0277,38.0277,287200.0
2014-10-06 09:30:00,54.09,54.22,54.09,54.2,336600.0,38.2611,38.353,38.2611,38.3389,336600.0
2014-10-06 10:00:00,54.2,54.25,54.08,54.11,254300.0,38.3389,38.3743,38.254,38.2752,254300.0
2014-10-06 10:30:00,54.11,54.18,53.94,53.98,268700.0,38.2752,38.3248,38.155,38.1833,268700.0
2014-10-06 11:00:00,53.98,54.06,53.94,53.95,249200.0,38.1833,38.2399,38.155,38.1621,249200.0
2014-10-06 11:30:00,53.96,54.03,53.85,53.94,286700.0,38.1691,38.2187,38.0913,38.155,286700.0
2014-10-06 12:00:00,53.94,54.02,53.9,53.94,338500.0,38.155,38.2116,38.1267,38.155,338500.0
2014-10-06 12:30:00,53.93,53.94,53.82,53.91,198800.0,38.1479,38.155,38.0701,38.1338,198800.0
2014-10-06 13:00:00,53.91,54.03,53.88,54.02,128400.0,38.1338,38.2187,38.1125,38.2116,128400.0
2014-10-06 13:30:00,54.02,54.05,53.98,54.04,101200.0,38.2116,38.2328,38.1833,38.2257,101200.0
2014-10-06 14:00:00,54.04,54.18,54.0,54.16,172000.0,38.2257,38.3248,38.1974,38.3106,172000.0
2014-10-06 14:30:00,54.16,54.29,54.14,54.17,358800.0,38.3106,38.4026,38.2965,38.3177,358800.0
2014-10-06 15:00:00,54.16,54.22,54.08,54.2,200200.0,38.3106,38.353,38.254,38.3389,200200.0
2014-10-06 15:30:00,54.2,54.34,54.17,54.21,452500.0,38.3389,38.4379,38.3177,38.346,452500.0
2014-10-07 09:30:00,53.67,53.75,53.56,53.67,516700.0,37.964,38.0206,37.8862,37.964,516700.0
2014-10-07 10:00:00,53.68,53.72,53.58,53.61,543800.0,37.9711,37.9994,37.9003,37.9216,543800.0
2014-10-07 10:30:00,53.62,53.75,53.6,53.6,353400.0,37.9286,38.0206,37.9145,37.9145,353400.0
2014-10-07 11:00:00,53.6,53.6,53.43,53.45,390900.0,37.9145,37.9145,37.7942,37.8084,390900.0
2014-10-07 11:30:00,53.45,53.49,53.39,53.46,395800.0,37.8084,37.8367,37.7659,37.8155,395800.0
2014-10-07 12:00:00,53.46,53.59,53.45,53.54,437900.0,37.8155,37.9074,37.8084,37.872,437900.0
2014-10-07 12:30:00,53.54,53.56,53.43,53.44,131400.0,37.872,37.8862,37.7942,37.8013,131400.0
2014-10-07 13:00:00,53.44,53.48,53.4,53.48,144600.0,37.8013,37.8296,37.773,37.8296,144600.0
2014-10-07 13:30:00,53.48,53.49,53.43,53.48,180100.0,37.8296,37.8367,37.7942,37.8296,180100.0
2014-10-07 14:00:00,53.47,53.48,53.38,53.39,262400.0,37.8225,37.8296,37.7589,37.7659,262400.0
2014-10-07 14:30:00,53.38,53.39,53.31,53.34,993000.0,37.7589,37.7659,37.7094,37.7306,993000.0
2014-10-07 15:00:00,53.33,53.34,53.25,53.28,536900.0,37.7235,37.7306,37.6669,37.6881,536900.0
2014-10-07 15:30:00,53.29,53.33,53.07,53.07,983000.0,37.6952,37.7235,37.5396,37.5396,983000.0
2014-10-08 09:30:00,53.22,53.36,53.19,53.2,631900.0,37.6457,37.7447,37.6245,37.6315,631900.0
2014-10-08 10:00:00,53.2,53.32,53.18,53.29,661900.0,37.6315,37.7164,37.6174,37.6952,661900.0
2014-10-08 10:30:00,53.29,53.3,53.09,53.11,1188000.0,37.6952,37.7023,37.5537,37.5679,1188000.0
2014-10-08 11:00:00,53.11,53.25,53.03,53.23,1945300.0,37.5679,37.6669,37.5113,37.6528,1945300.0
2014-10-08 11:30:00,53.23,53.27,53.1,53.2,1486900.0,37.6528,37.6811,37.5608,37.6315,1486900.0
2014-10-08 12:00:00,53.2,53.26,53.16,53.16,896700.0,37.6315,37.674,37.6032,37.6032,896700.0
2014-10-08 12:30:00,53.16,53.2,53.13,53.16,516400.0,37.6032,37.6315,37.582,37.6032,516400.0
2014-10-08 13:00:00,53.16,53.24,53.13,53.14,1198800.0,37.6032,37.6598,37.582,37.5891,1198800.0
2014-10-08 13:30:00,53.13,53.26,53.11,53.22,805200.0,37.582,37.674,37.5679,37.6457,805200.0
2014-10-08 14:00:00,53.22,53.8,53.21,53.8,2975600.0,37.6457,38.056,37.6386,38.056,2975600.0
2014-10-08 14:30:00,53.81,53.95,53.79,53.82,1683600.0,38.063,38.1621,38.0489,38.0701,1683600.0
2014-10-08 15:00:00,53.82,53.97,53.82,53.97,1526700.0,38.0701,38.1762,38.0701,38.1762,1526700.0
2014-10-08 15:30:00,53.97,54.13,53.93,54.06,3367800.0,38.1762,38.2894,38.1479,38.2399,3367800.0
2014-10-09 09:30:00,53.49,53.59,53.3,53.36,735900.0,37.8367,37.9074,37.7023,37.7447,735900.0
2014-10-09 10:00:00,53.36,53.39,53.25,53.35,988300.0,37.7447,37.7659,37.6669,37.7376,988300.0
2014-10-09 10:30:00,53.35,53.35,53.07,53.17,1243900.0,37.7376,37.7376,37.5396,37.6103,1243900.0
2014-10-09 11:00:00,53.17,53.22,52.92,53.05,2351900.0,37.6103,37.6457,37.4335,37.5254,2351900.0
2014-10-09 11:30:00,53.05,53.05,52.67,52.71,1201500.0,37.5254,37.5254,37.2566,37.2849,1201500.0
2014-10-09 12:00:00,52.71,52.72,52.48,52.51,913800.0,37.2849,37.292,37.1222,37.1435,913800.0
2014-10-09 12:30:00,52.51,52.66,52.48,52.65,1436800.0,37.1435,37.2496,37.1222,37.2425,1436800.0
2014-10-09 13:00:00,52.66,52.66,52.48,52.58,925700.0,37.2496,37.2496,37.1222,37.193,925700.0
2014-10-09 13:30:00,52.58,52.68,52.52,52.55,942500.0,37.193,37.2637,37.1505,37.1718,942500.0
2014-10-09 14:00:00,52.55,52.56,52.44,52.44,1143400.0,37.1718,37.1788,37.0939,37.0939,1143400.0
2014-10-09 14:30:00,52.43,52.52,52.38,52.46,1503400.0,37.0869,37.1505,37.0515,37.1081,1503400.0
2014-10-09 15:00:00,52.46,52.56,52.41,52.52,1376400.0,37.1081,37.1788,37.0727,37.1505,1376400.0
2014-10-09 15:30:00,52.52,52.6,52.43,52.44,1988500.0,37.1505,37.2071,37.0869,37.0939,1988500.0
2014-10-10 09:30:00,52.2,52.39,52.12,52.23,1868900.0,36.9242,37.0586,36.8676,36.9454,1868900.0
2014-10-10 10:00:00,52.22,52.26,51.93,51.96,1369100.0,36.9383,36.9666,36.7332,36.7544,1369100.0
2014-10-10 10:30:00,51.96,52.05,51.89,51.98,1204300.0,36.7544,36.8181,36.7049,36.7686,1204300.0
2014-10-10 11:00:00,51.99,52.11,51.96,51.98,1237600.0,36.7756,36.8605,36.7544,36.7686,1237600.0
2014-10-10 11:30:00,51.98,52.04,51.84,51.99,573600.0,36.7686,36.811,36.6695,36.7756,573600.0
2014-10-10 12:00:00,51.99,52.15,51.98,52.1,912700.0,36.7756,36.8888,36.7686,36.8534,912700.0
2014-10-10 12:30:00,52.1,52.27,52.1,52.14,481600.0,36.8534,36.9737,36.8534,36.8817,481600.0
2014-10-10 13:00:00,52.14,52.17,52.01,52.04,590800.0,36.8817,36.903,36.7898,36.811,590800.0
2014-10-10 13:30:00,52.05,52.14,52.0,52.12,476000.0,36.8181,36.8817,36.7827,36.8676,476000.0
2014-10-10 14:00:00,52.13,52.17,52.05,52.07,496200.0,36.8747,36.903,36.8181,36.8322,496200.0
2014-10-10 14:30:00,52.07,52.1,51.96,51.98,423900.0,36.8322,36.8534,36.7544,36.7686,423900.0
2014-10-10 15:00:00,51.99,52.0,51.84,51.88,665700.0,36.7756,36.7827,36.6695,36.6978,665700.0
2014-10-10 15:30:00,51.89,51.9,51.69,51.73,1184600.0,36.7049,36.712,36.5634,36.5917,1184600.0
2014-10-13 09:30:00,52.32,52.49,52.14,52.26,1236600.0,37.0091,37.1293,36.8817,36.9666,1236600.0
2014-10-13 10:00:00,52.26,52.31,52.08,52.09,904600.0,36.9666,37.002,36.8393,36.8464,904600.0
2014-10-13 10:30:00,52.09,52.18,52.02,52.12,1080600.0,36.8464,36.91,36.7969,36.8676,1080600.0
2014-10-13 11:00:00,52.12,52.19,52.05,52.1,873800.0,36.8676,36.9171,36.8181,36.8534,873800.0
2014-10-13 11:30:00,52.11,52.25,52.05,52.15,528600.0,36.8605,36.9595,36.8181,36.8888,528600.0
2014-10-13 12:00:00,52.15,52.3,52.1,52.3,519900.0,36.8888,36.9949,36.8534,36.9949,519900.0
2014-10-13 12:30:00,52.3,52.34,52.2,52.22,632800.0,36.9949,37.0232,36.9242,36.9383,632800.0
2014-10-13 13:00:00,52.22,52.28,52.12,52.24,378500.0,36.9383,36.9808,36.8676,36.9525,378500.0
2014-10-13 13:30:00,52.23,52.26,52.13,52.19,543900.0,36.9454,36.9666,36.8747,36.9171,543900.0
2014-10-13 14:00:00,52.19,52.24,52.12,52.22,492000.0,36.9171,36.9525,36.8676,36.9383,492000.0
2014-10-13 14:30:00,52.22,52.23,52.09,52.11,507000.0,36.9383,36.9454,36.8464,36.8605,507000.0
2014-10-13 15:00:00,52.11,52.14,52.02,52.05,859300.0,36.8605,36.8817,36.7969,36.8181,859300.0
2014-10-13 15:30:00,52.05,52.05,51.69,51.7,1606700.0,36.8181,36.8181,36.5634,36.5705,1606700.0
2014-10-14 09:30:00,51.99,52.05,51.77,51.83,753900.0,36.7756,36.8181,36.62,36.6625,753900.0
2014-10-14 10:00:00,51.82,51.99,51.79,51.88,783000.0,36.6554,36.7756,36.6342,36.6978,783000.0
2014-10-14 10:30:00,51.88,52.04,51.86,51.97,816600.0,36.6978,36.811,36.6837,36.7615,816600.0
2014-10-14 11:00:00,51.97,52.19,51.96,52.15,745800.0,36.7615,36.9171,36.7544,36.8888,745800.0
2014-10-14 11:30:00,52.15,52.23,52.07,52.17,1420200.0,36.8888,36.9454,36.8322,36.903,1420200.0
2014-10-14 12:00:00,52.18,52.21,52.1,52.11,307300.0,36.91,36.9313,36.8534,36.8605,307300.0
2014-10-14 12:30:00,52.1,52.15,52.05,52.08,398300.0,36.8534,36.8888,36.8181,36.8393,398300.0
2014-10-14 13:00:00,52.09,52.16,52.03,52.05,775800.0,36.8464,36.8959,36.8039,36.8181,775800.0
2014-10-14 13:30:00,52.05,52.09,51.94,52.0,608700.0,36.8181,36.8464,36.7403,36.7827,608700.0
2014-10-14 14:00:00,52.0,52.02,51.85,51.89,611900.0,36.7827,36.7969,36.6766,36.7049,611900.0
2014-10-14 14:30:00,51.89,51.95,51.81,51.85,557300.0,36.7049,36.7473,36.6483,36.6766,557300.0
2014-10-14 15:00:00,51.86,51.9,51.67,51.76,704900.0,36.6837,36.712,36.5493,36.6129,704900.0
2014-10-14 15:30:00,51.76,51.9,51.71,51.78,1321500.0,36.6129,36.712,36.5776,36.6271,1321500.0
2014-10-15 09:30:00,51.3,51.39,51.01,51.24,1643200.0,36.2876,36.3512,36.0824,36.2451,1643200.0
2014-10-15 10:00:00,51.22,51.37,51.18,51.2,2273300.0,36.231,36.3371,36.2027,36.2168,2273300.0
2014-10-15 10:30:00,51.19,51.28,50.92,50.99,2295700.0,36.2097,36.2734,36.0188,36.0683,2295700.0
2014-10-15 11:00:00,50.98,51.18,50.77,50.8,1788900.0,36.0612,36.2027,35.9127,35.9339,1788900.0
2014-10-15 11:30:00,50.78,50.9,50.75,50.86,1549900.0,35.9197,36.0046,35.8985,35.9763,1549900.0
2014-10-15 12:00:00,50.85,50.86,50.67,50.7,668800.0,35.9692,35.9763,35.8419,35.8631,668800.0
2014-10-15 12:30:00,50.7,50.75,50.54,50.55,949000.0,35.8631,35.8985,35.75,35.757,949000.0
2014-10-15 13:00:00,50.55,50.59,50.21,50.26,887300.0,35.757,35.7853,35.5165,35.5519,887300.0
2014-10-15 13:30:00,50.26,50.46,50.24,50.37,578300.0,35.5519,35.6934,35.5378,35.6297,578300.0
2014-10-15 14:00:00,50.37,50.6,50.29,50.53,822700.0,35.6297,35.7924,35.5731,35.7429,822700.0
2014-10-15 14:30:00,50.54,50.78,50.5,50.75,696100.0,35.75,35.9197,35.7217,35.8985,696100.0
2014-10-15 15:00:00,50.75,51.0,50.67,50.99,980100.0,35.8985,36.0754,35.8419,36.0683,980100.0
2014-10-15 15:30:00,50.98,51.31,50.97,51.23,1372700.0,36.0612,36.2946,36.0541,36.238,1372700.0
2014-10-16 09:30:00,49.81,50.42,49.81,50.37,1473700.0,35.2336,35.6651,35.2336,35.6297,1473700.0
2014-10-16 10:00:00,50.36,50.62,49.93,50.3,2291900.0,35.6226,35.8066,35.3185,35.5802,2291900.0
2014-10-16 10:30:00,50.3,50.77,50.27,50.6,1247900.0,35.5802,35.9127,35.559,35.7924,1247900.0
2014-10-16 11:00:00,50.59,50.88,50.39,50.85,1203000.0,35.7853,35.9905,35.6439,35.9692,1203000.0
2014-10-16 11:30:00,50.85,50.91,50.43,50.56,1048000.0,35.9692,36.0117,35.6722,35.7641,1048000.0
2014-10-16 12:00:00,50.56,50.69,50.45,50.58,616700.0,35.7641,35.8561,35.6863,35.7783,616700.0
2014-10-16 12:30:00,50.58,50.8,50.54,50.78,692100.0,35.7783,35.9339,35.75,35.9197,692100.0
2014-10-16 13:00:00,50.78,51.08,50.78,51.04,981100.0,35.9197,36.1319,35.9197,36.1036,981100.0
2014-10-16 13:30:00,51.04,51.14,50.8,50.82,965300.0,36.1036,36.1744,35.9339,35.948,965300.0
2014-10-16 14:00:00,50.82,50.93,50.7,50.78,739500.0,35.948,36.0258,35.8631,35.9197,739500.0
2014-10-16 14:30:00,50.78,50.83,50.62,50.64,848500.0,35.9197,35.9551,35.8066,35.8207,848500.0
2014-10-16 15:00:00,50.65,50.83,50.56,50.8,1001800.0,35.8278,35.9551,35.7641,35.9339,1001800.0
2014-10-16 15:30:00,50.79,50.81,50.67,50.7,1063700.0,35.9268,35.941,35.8419,35.8631,1063700.0
2014-10-17 09:30:00,51.77,51.78,51.54,51.62,777100.0,36.62,36.6271,36.4573,36.5139,777100.0
2014-10-17 10:00:00,51.62,51.93,51.61,51.93,551700.0,36.5139,36.7332,36.5068,36.7332,551700.0
2014-10-17 10:30:00,51.93,51.95,51.82,51.89,707500.0,36.7332,36.7473,36.6554,36.7049,707500.0
2014-10-17 11:00:00,51.89,52.08,51.85,51.93,3113800.0,36.7049,36.8393,36.6766,36.7332,3113800.0
2014-10-17 11:30:00,51.94,52.02,51.89,51.95,429200.0,36.7403,36.7969,36.7049,36.7473,429200.0
2014-10-17 12:00:00,51.94,52.03,51.88,51.92,480800.0,36.7403,36.8039,36.6978,36.7261,480800.0
2014-10-17 12:30:00,51.93,51.98,51.84,51.91,433600.0,36.7332,36.7686,36.6695,36.719,433600.0
2014-10-17 13:00:00,51.91,51.94,51.8,51.81,248600.0,36.719,36.7403,36.6412,36.6483,248600.0
2014-10-17 13:30:00,51.8,51.88,51.76,51.8,176700.0,36.6412,36.6978,36.6129,36.6412,176700.0
2014-10-17 14:00:00,51.8,51.8,51.65,51.73,536000.0,36.6412,36.6412,36.5351,36.5917,536000.0
2014-10-17 14:30:00,51.73,51.79,51.68,51.76,309400.0,36.5917,36.6342,36.5564,36.6129,309400.0
2014-10-17 15:00:00,51.76,51.85,51.65,51.81,518700.0,36.6129,36.6766,36.5351,36.6483,518700.0
2014-10-17 15:30:00,51.81,51.89,51.8,51.83,483800.0,36.6483,36.7049,36.6412,36.6625,483800.0
2014-10-20 09:30:00,51.55,51.79,51.55,51.74,616800.0,36.4644,36.6342,36.4644,36.5988,616800.0
2014-10-20 10:00:00,51.74,51.89,51.64,51.84,745800.0,36.5988,36.7049,36.5281,36.6695,745800.0
2014-10-20 10:30:00,51.85,51.89,51.71,51.8,340400.0,36.6766,36.7049,36.5776,36.6412,340400.0
2014-10-20 11:00:00,51.8,51.9,51.72,51.84,527300.0,36.6412,36.712,36.5846,36.6695,527300.0
2014-10-20 11:30:00,51.84,51.84,51.77,51.82,216900.0,36.6695,36.6695,36.62,36.6554,216900.0
2014-10-20 12:00:00,51.82,51.88,51.78,51.79,298300.0,36.6554,36.6978,36.6271,36.6342,298300.0
2014-10-20 12:30:00,51.78,51.85,51.74,51.79,164600.0,36.6271,36.6766,36.5988,36.6342,164600.0
2014-10-20 13:00:00,51.79,51.98,51.79,51.96,245700.0,36.6342,36.7686,36.6342,36.7544,245700.0
2014-10-20 13:30:00,51.95,51.97,51.9,51.92,95400.0,36.7473,36.7615,36.712,36.7261,95400.0
2014-10-20 14:00:00,51.92,52.01,51.91,51.96,252000.0,36.7261,36.7898,36.719,36.7544,252000.0
2014-10-20 14:30:00,51.96,52.01,51.94,51.98,227300.0,36.7544,36.7898,36.7403,36.7686,227300.0
2014-10-20 15:00:00,51.98,52.08,51.98,51.99,541300.0,36.7686,36.8393,36.7686,36.7756,541300.0
2014-10-20 15:30:00,52.0,52.07,51.98,52.05,451900.0,36.7827,36.8322,36.7686,36.8181,451900.0
2014-10-21 09:30:00,52.44,52.66,52.41,52.56,912900.0,37.0939,37.2496,37.0727,37.1788,912900.0
2014-10-21 10:00:00,52.57,52.64,52.51,52.59,611700.0,37.1859,37.2354,37.1435,37.2001,611700.0
2014-10-21 10:30:00,52.59,52.62,52.51,52.55,434600.0,37.2001,37.2213,37.1435,37.1718,434600.0
2014-10-21 11:00:00,52.55,52.67,52.55,52.66,393200.0,37.1718,37.2566,37.1718,37.2496,393200.0
2014-10-21 11:30:00,52.66,52.74,52.61,52.69,560400.0,37.2496,37.3062,37.2142,37.2708,560400.0
2014-10-21 12:00:00,52.7,52.73,52.69,52.69,141500.0,37.2779,37.2991,37.2708,37.2708,141500.0
2014-10-21 12:30:00,52.7,52.74,52.67,52.69,563400.0,37.2779,37.3062,37.2566,37.2708,563400.0
2014-10-21 13:00:00,52.69,52.73,52.67,52.73,399000.0,37.2708,37.2991,37.2566,37.2991,399000.0
2014-10-21 13:30:00,52.72,52.82,52.72,52.79,595900.0,37.292,37.3627,37.292,37.3415,595900.0
2014-10-21 14:00:00,52.78,52.82,52.75,52.76,317300.0,37.3345,37.3627,37.3132,37.3203,317300.0
2014-10-21 14:30:00,52.76,52.79,52.72,52.79,582700.0,37.3203,37.3415,37.292,37.3415,582700.0
2014-10-21 15:00:00,52.78,52.95,52.78,52.94,405500.0,37.3345,37.4547,37.3345,37.4476,405500.0
2014-10-21 15:30:00,52.93,52.93,52.84,52.91,956600.0,37.4406,37.4406,37.3769,37.4264,956600.0
2014-10-22 09:30:00,52.77,52.82,52.66,52.79,760200.0,37.3274,37.3627,37.2496,37.3415,760200.0
2014-10-22 10:00:00,52.79,52.81,52.61,52.76,880300.0,37.3415,37.3557,37.2142,37.3203,880300.0
2014-10-22 10:30:00,52.75,52.77,52.67,52.73,277400.0,37.3132,37.3274,37.2566,37.2991,277400.0
2014-10-22 11:00:00,52.73,52.82,52.69,52.77,297200.0,37.2991,37.3627,37.2708,37.3274,297200.0
2014-10-22 11:30:00,52.77,52.87,52.75,52.82,263200.0,37.3274,37.3981,37.3132,37.3627,263200.0
2014-10-22 12:00:00,52.82,52.84,52.63,52.68,250100.0,37.3627,37.3769,37.2283,37.2637,250100.0
2014-10-22 12:30:00,52.68,52.68,52.53,52.64,263000.0,37.2637,37.2637,37.1576,37.2354,263000.0
2014-10-22 13:00:00,52.64,52.66,52.51,52.53,170700.0,37.2354,37.2496,37.1435,37.1576,170700.0
2014-10-22 13:30:00,52.52,52.58,52.46,52.47,312000.0,37.1505,37.193,37.1081,37.1152,312000.0
2014-10-22 14:00:00,52.45,52.52,52.41,52.43,255700.0,37.101,37.1505,37.0727,37.0869,255700.0
2014-10-22 14:30:00,52.43,52.5,52.36,52.5,207500.0,37.0869,37.1364,37.0374,37.1364,207500.0
2014-10-22 15:00:00,52.5,52.51,52.39,52.43,192200.0,37.1364,37.1435,37.0586,37.0869,192200.0
2014-10-22 15:30:00,52.43,52.43,52.3,52.32,450700.0,37.0869,37.0869,36.9949,37.0091,450700.0
2014-10-23 09:30:00,52.86,52.93,52.8,52.82,506100.0,37.391,37.4406,37.3486,37.3627,506100.0
2014-10-23 10:00:00,52.83,52.94,52.83,52.93,448400.0,37.3698,37.4476,37.3698,37.4406,448400.0
2014-10-23 10:30:00,52.93,53.15,52.91,53.15,645600.0,37.4406,37.5962,37.4264,37.5962,645600.0
2014-10-23 11:00:00,53.16,53.21,53.1,53.11,258400.0,37.6032,37.6386,37.5608,37.5679,258400.0
2014-10-23 11:30:00,53.12,53.16,53.06,53.08,200900.0,37.575,37.6032,37.5325,37.5467,200900.0
2014-10-23 12:00:00,53.08,53.15,53.07,53.12,135600.0,37.5467,37.5962,37.5396,37.575,135600.0
2014-10-23 12:30:00,53.12,53.12,53.01,53.04,1726500.0,37.575,37.575,37.4971,37.5184,1726500.0
2014-10-23 13:00:00,53.03,53.1,53.03,53.09,148400.0,37.5113,37.5608,37.5113,37.5537,148400.0
2014-10-23 13:30:00,53.09,53.14,53.08,53.11,167200.0,37.5537,37.5891,37.5467,37.5679,167200.0
2014-10-23 14:00:00,53.11,53.22,53.11,53.19,433400.0,37.5679,37.6457,37.5679,37.6245,433400.0
2014-10-23 14:30:00,53.19,53.2,53.01,53.1,451600.0,37.6245,37.6315,37.4971,37.5608,451600.0
2014-10-23 15:00:00,53.1,53.1,52.98,53.0,551000.0,37.5608,37.5608,37.4759,37.4901,551000.0
2014-10-23 15:30:00,53.0,53.1,52.96,53.0,790600.0,37.4901,37.5608,37.4618,37.4901,790600.0
2014-10-24 09:30:00,53.04,53.16,53.01,53.06,466700.0,37.5184,37.6032,37.4971,37.5325,466700.0
2014-10-24 10:00:00,53.07,53.11,52.93,52.97,489600.0,37.5396,37.5679,37.4406,37.4688,489600.0
2014-10-24 10:30:00,52.97,53.06,52.96,53.06,297800.0,37.4688,37.5325,37.4618,37.5325,297800.0
2014-10-24 11:00:00,53.05,53.09,52.97,53.04,373500.0,37.5254,37.5537,37.4688,37.5184,373500.0
2014-10-24 11:30:00,53.05,53.17,53.04,53.12,177000.0,37.5254,37.6103,37.5184,37.575,177000.0
2014-10-24 12:00:00,53.12,53.2,53.08,53.1,116200.0,37.575,37.6315,37.5467,37.5608,116200.0
2014-10-24 12:30:00,53.1,53.13,53.01,53.03,108800.0,37.5608,37.582,37.4971,37.5113,108800.0
2014-10-24 13:00:00,53.03,53.07,52.97,53.04,737500.0,37.5113,37.5396,37.4688,37.5184,737500.0
2014-10-24 13:30:00,53.04,53.13,53.03,53.11,126500.0,37.5184,37.582,37.5113,37.5679,126500.0
2014-10-24 14:00:00,53.12,53.16,53.09,53.14,87700.0,37.575,37.6032,37.5537,37.5891,87700.0
2014-10-24 14:30:00,53.15,53.17,53.12,53.12,92800.0,37.5962,37.6103,37.575,37.575,92800.0
2014-10-24 15:00:00,53.13,53.17,53.12,53.14,182100.0,37.582,37.6103,37.575,37.5891,182100.0
2014-10-24 15:30:00,53.14,53.25,53.13,53.22,447500.0,37.5891,37.6669,37.582,37.6457,447500.0
2014-10-27 09:30:00,52.59,52.69,52.53,52.59,412000.0,37.2001,37.2708,37.1576,37.2001,412000.0
2014-10-27 10:00:00,52.59,52.84,52.52,52.81,300700.0,37.2001,37.3769,37.1505,37.3557,300700.0
2014-10-27 10:30:00,52.8,52.98,52.76,52.9,263800.0,37.3486,37.4759,37.3203,37.4193,263800.0
2014-10-27 11:00:00,52.9,53.12,52.9,52.98,419700.0,37.4193,37.575,37.4193,37.4759,419700.0
2014-10-27 11:30:00,52.98,53.03,52.86,52.88,814600.0,37.4759,37.5113,37.391,37.4052,814600.0
2014-10-27 12:00:00,52.88,53.03,52.88,52.9,238400.0,37.4052,37.5113,37.4052,37.4193,238400.0
2014-10-27 12:30:00,52.91,52.98,52.86,52.94,309700.0,37.4264,37.4759,37.391,37.4476,309700.0
2014-10-27 13:00:00,52.95,53.03,52.95,52.98,127600.0,37.4547,37.5113,37.4547,37.4759,127600.0
2014-10-27 13:30:00,52.99,52.99,52.92,52.93,186000.0,37.483,37.483,37.4335,37.4406,186000.0
2014-10-27 14:00:00,52.93,52.98,52.92,52.96,95300.0,37.4406,37.4759,37.4335,37.4618,95300.0
2014-10-27 14:30:00,52.95,52.97,52.89,52.91,98600.0,37.4547,37.4688,37.4123,37.4264,98600.0
2014-10-27 15:00:00,52.92,52.96,52.91,52.94,119700.0,37.4335,37.4618,37.4264,37.4476,119700.0
2014-10-27 15:30:00,52.94,53.0,52.92,52.97,234700.0,37.4476,37.4901,37.4335,37.4688,234700.0
2014-10-28 09:30:00,53.48,53.59,53.47,53.53,239300.0,37.8296,37.9074,37.8225,37.865,239300.0
2014-10-28 10:00:00,53.53,53.54,53.45,53.48,292800.0,37.865,37.872,37.8084,37.8296,292800.0
2014-10-28 10:30:00,53.48,53.56,53.46,53.55,149200.0,37.8296,37.8862,37.8155,37.8791,149200.0
2014-10-28 11:00:00,53.55,53.6,53.52,53.57,134800.0,37.8791,37.9145,37.8579,37.8933,134800.0
2014-10-28 11:30:00,53.57,53.59,53.51,53.52,331200.0,37.8933,37.9074,37.8508,37.8579,331200.0
2014-10-28 12:00:00,53.52,53.6,53.52,53.59,155500.0,37.8579,37.9145,37.8579,37.9074,155500.0
2014-10-28 12:30:00,53.59,53.6,53.47,53.51,987700.0,37.9074,37.9145,37.8225,37.8508,987700.0
2014-10-28 13:00:00,53.49,53.56,53.49,53.55,93700.0,37.8367,37.8862,37.8367,37.8791,93700.0
2014-10-28 13:30:00,53.56,53.62,53.54,53.57,81400.0,37.8862,37.9286,37.872,37.8933,81400.0
2014-10-28 14:00:00,53.58,53.62,53.56,53.61,87500.0,37.9003,37.9286,37.8862,37.9216,87500.0
2014-10-28 14:30:00,53.62,53.63,53.58,53.59,148200.0,37.9286,37.9357,37.9003,37.9074,148200.0
2014-10-28 15:00:00,53.59,53.71,53.58,53.7,170300.0,37.9074,37.9923,37.9003,37.9852,170300.0
2014-10-28 15:30:00,53.7,53.79,53.67,53.79,413700.0,37.9852,38.0489,37.964,38.0489,413700.0
2014-10-29 09:30:00,53.83,53.9,53.76,53.9,408300.0,38.0772,38.1267,38.0277,38.1267,408300.0
2014-10-29 10:00:00,53.9,53.92,53.86,53.9,293200.0,38.1267,38.1408,38.0984,38.1267,293200.0
2014-10-29 10:30:00,53.91,53.99,53.76,53.81,240400.0,38.1338,38.1904,38.0277,38.063,240400.0
2014-10-29 11:00:00,53.81,53.88,53.78,53.84,571200.0,38.063,38.1125,38.0418,38.0843,571200.0
2014-10-29 11:30:00,53.84,53.88,53.76,53.79,754800.0,38.0843,38.1125,38.0277,38.0489,754800.0
2014-10-29 12:00:00,53.79,53.8,53.67,53.68,740900.0,38.0489,38.056,37.964,37.9711,740900.0
2014-10-29 12:30:00,53.69,53.78,53.65,53.74,192100.0,37.9781,38.0418,37.9499,38.0135,192100.0
2014-10-29 13:00:00,53.73,53.74,53.69,53.71,133500.0,38.0064,38.0135,37.9781,37.9923,133500.0
2014-10-29 13:30:00,53.71,53.72,53.63,53.7,192200.0,37.9923,37.9994,37.9357,37.9852,192200.0
2014-10-29 14:00:00,53.65,53.66,53.06,53.3,570100.0,37.9499,37.9569,37.5325,37.7023,570100.0
2014-10-29 14:30:00,53.29,53.32,53.09,53.23,293900.0,37.6952,37.7164,37.5537,37.6528,293900.0
2014-10-29 15:00:00,53.22,53.23,53.04,53.17,261600.0,37.6457,37.6528,37.5184,37.6103,261600.0
2014-10-29 15:30:00,53.18,53.32,53.17,53.23,473600.0,37.6174,37.7164,37.6103,37.6528,473600.0
2014-10-30 09:30:00,52.93,53.1,52.89,52.91,1613400.0,37.4406,37.5608,37.4123,37.4264,1613400.0
2014-10-30 10:00:00,52.9,53.08,52.87,53.07,348900.0,37.4193,37.5467,37.3981,37.5396,348900.0
2014-10-30 10:30:00,53.07,53.22,53.02,53.22,158700.0,37.5396,37.6457,37.5042,37.6457,158700.0
2014-10-30 11:00:00,53.22,53.31,53.15,53.24,165900.0,37.6457,37.7094,37.5962,37.6598,165900.0
2014-10-30 11:30:00,53.24,53.5,53.22,53.5,1339700.0,37.6598,37.8437,37.6457,37.8437,1339700.0
2014-10-30 12:00:00,53.5,53.51,53.39,53.45,140900.0,37.8437,37.8508,37.7659,37.8084,140900.0
2014-10-30 12:30:00,53.45,53.53,53.45,53.47,220200.0,37.8084,37.865,37.8084,37.8225,220200.0
2014-10-30 13:00:00,53.47,53.59,53.45,53.59,250300.0,37.8225,37.9074,37.8084,37.9074,250300.0
2014-10-30 13:30:00,53.59,53.65,53.55,53.61,164800.0,37.9074,37.9499,37.8791,37.9216,164800.0
2014-10-30 14:00:00,53.62,53.68,53.55,53.56,137200.0,37.9286,37.9711,37.8791,37.8862,137200.0
2014-10-30 14:30:00,53.56,53.6,53.43,53.47,85500.0,37.8862,37.9145,37.7942,37.8225,85500.0
2014-10-30 15:00:00,53.47,53.53,53.45,53.47,178600.0,37.8225,37.865,37.8084,37.8225,178600.0
2014-10-30 15:30:00,53.48,53.57,53.47,53.55,215900.0,37.8296,37.8933,37.8225,37.8791,215900.0
2014-10-31 09:30:00,53.89,53.89,53.76,53.78,490200.0,38.1196,38.1196,38.0277,38.0418,490200.0
2014-10-31 10:00:00,53.79,53.92,53.75,53.88,259000.0,38.0489,38.1408,38.0206,38.1125,259000.0
2014-10-31 10:30:00,53.89,53.97,53.85,53.95,255200.0,38.1196,38.1762,38.0913,38.1621,255200.0
2014-10-31 11:00:00,53.94,54.03,53.88,54.0,257400.0,38.155,38.2187,38.1125,38.1974,257400.0
2014-10-31 11:30:00,54.0,54.05,53.95,54.02,174400.0,38.1974,38.2328,38.1621,38.2116,174400.0
2014-10-31 12:00:00,54.02,54.06,53.91,53.95,543200.0,38.2116,38.2399,38.1338,38.1621,543200.0
2014-10-31 12:30:00,53.95,54.13,53.94,54.12,817800.0,38.1621,38.2894,38.155,38.2823,817800.0
2014-10-31 13:00:00,54.12,54.19,54.1,54.15,138300.0,38.2823,38.3318,38.2682,38.3035,138300.0
2014-10-31 13:30:00,54.16,54.17,54.06,54.08,624500.0,38.3106,38.3177,38.2399,38.254,624500.0
2014-10-31 14:00:00,54.07,54.15,54.07,54.13,107300.0,38.2469,38.3035,38.2469,38.2894,107300.0
2014-10-31 14:30:00,54.12,54.13,54.05,54.06,84300.0,38.2823,38.2894,38.2328,38.2399,84300.0
2014-10-31 15:00:00,54.05,54.1,54.04,54.1,75900.0,38.2328,38.2682,38.2257,38.2682,75900.0
2014-10-31 15:30:00,54.1,54.17,54.08,54.15,297000.0,38.2682,38.3177,38.254,38.3035,297000.0
2014-11-03 09:30:00,53.7,53.72,53.53,53.55,414500.0,37.9852,37.9994,37.865,37.8791,414500.0
2014-11-03 10:00:00,53.55,53.56,53.4,53.44,653800.0,37.8791,37.8862,37.773,37.8013,653800.0
2014-11-03 10:30:00,53.44,53.48,53.33,53.46,244200.0,37.8013,37.8296,37.7235,37.8155,244200.0
2014-11-03 11:00:00,53.47,53.52,53.36,53.42,566500.0,37.8225,37.8579,37.7447,37.7872,566500.0
2014-11-03 11:30:00,53.43,53.51,53.37,53.5,923100.0,37.7942,37.8508,37.7518,37.8437,923100.0
2014-11-03 12:00:00,53.5,53.53,53.48,53.52,112900.0,37.8437,37.865,37.8296,37.8579,112900.0
2014-11-03 12:30:00,53.53,53.6,53.49,53.59,100700.0,37.865,37.9145,37.8367,37.9074,100700.0
2014-11-03 13:00:00,53.58,53.58,53.52,53.55,89600.0,37.9003,37.9003,37.8579,37.8791,89600.0
2014-11-03 13:30:00,53.55,53.57,53.52,53.54,96300.0,37.8791,37.8933,37.8579,37.872,96300.0
2014-11-03 14:00:00,53.53,53.57,53.5,53.51,120200.0,37.865,37.8933,37.8437,37.8508,120200.0
2014-11-03 14:30:00,53.51,53.51,53.4,53.44,140600.0,37.8508,37.8508,37.773,37.8013,140600.0
2014-11-03 15:00:00,53.43,53.49,53.4,53.41,128300.0,37.7942,37.8367,37.773,37.7801,128300.0
2014-11-03 15:30:00,53.42,53.47,53.4,53.45,365900.0,37.7872,37.8225,37.773,37.8084,365900.0
2014-11-04 09:30:00,53.44,53.49,53.33,53.37,440300.0,37.8013,37.8367,37.7235,37.7518,440300.0
2014-11-04 10:00:00,53.37,53.45,53.32,53.33,385700.0,37.7518,37.8084,37.7164,37.7235,385700.0
2014-11-04 10:30:00,53.32,53.35,53.16,53.17,524700.0,37.7164,37.7376,37.6032,37.6103,524700.0
2014-11-04 11:00:00,53.17,53.2,53.1,53.16,404700.0,37.6103,37.6315,37.5608,37.6032,404700.0
2014-11-04 11:30:00,53.16,53.18,53.05,53.09,342600.0,37.6032,37.6174,37.5254,37.5537,342600.0
2014-11-04 12:00:00,53.09,53.25,53.08,53.24,889700.0,37.5537,37.6669,37.5467,37.6598,889700.0
2014-11-04 12:30:00,53.24,53.3,53.22,53.27,120700.0,37.6598,37.7023,37.6457,37.6811,120700.0
2014-11-04 13:00:00,53.28,53.29,53.22,53.24,157100.0,37.6881,37.6952,37.6457,37.6598,157100.0
2014-11-04 13:30:00,53.24,53.37,53.21,53.36,173400.0,37.6598,37.7518,37.6386,37.7447,173400.0
2014-11-04 14:00:00,53.36,53.39,53.32,53.32,160800.0,37.7447,37.7659,37.7164,37.7164,160800.0
2014-11-04 14:30:00,53.32,53.36,53.3,53.36,219700.0,37.7164,37.7447,37.7023,37.7447,219700.0
2014-11-04 15:00:00,53.36,53.37,53.31,53.33,232800.0,37.7447,37.7518,37.7094,37.7235,232800.0
2014-11-04 15:30:00,53.33,53.37,53.3,53.36,329500.0,37.7235,37.7518,37.7023,37.7447,329500.0
2014-11-05 09:30:00,53.68,53.73,53.54,53.58,202000.0,37.9711,38.0064,37.872,37.9003,202000.0
2014-11-05 10:00:00,53.59,53.62,53.5,53.53,349600.0,37.9074,37.9286,37.8437,37.865,349600.0
2014-11-05 10:30:00,53.53,53.7,53.5,53.7,240600.0,37.865,37.9852,37.8437,37.9852,240600.0
2014-11-05 11:00:00,53.7,53.78,53.63,53.7,136200.0,37.9852,38.0418,37.9357,37.9852,136200.0
2014-11-05 11:30:00,53.69,53.8,53.68,53.8,258600.0,37.9781,38.056,37.9711,38.056,258600.0
2014-11-05 12:00:00,53.8,53.83,53.72,53.72,88800.0,38.056,38.0772,37.9994,37.9994,88800.0
2014-11-05 12:30:00,53.71,53.8,53.71,53.77,130200.0,37.9923,38.056,37.9923,38.0347,130200.0
2014-11-05 13:00:00,53.78,53.8,53.74,53.78,166100.0,38.0418,38.056,38.0135,38.0418,166100.0
2014-11-05 13:30:00,53.78,53.79,53.64,53.68,175500.0,38.0418,38.0489,37.9428,37.9711,175500.0
2014-11-05 14:00:00,53.69,53.75,53.67,53.73,261300.0,37.9781,38.0206,37.964,38.0064,261300.0
2014-11-05 14:30:00,53.73,53.74,53.69,53.74,178300.0,38.0064,38.0135,37.9781,38.0135,178300.0
2014-11-05 15:00:00,53.74,53.76,53.69,53.73,246800.0,38.0135,38.0277,37.9781,38.0064,246800.0
2014-11-05 15:30:00,53.74,53.76,53.71,53.73,373000.0,38.0135,38.0277,37.9923,38.0064,373000.0
2014-11-06 09:30:00,53.8,53.95,53.75,53.86,636000.0,38.056,38.1621,38.0206,38.0984,636000.0
2014-11-06 10:00:00,53.85,53.87,53.47,53.52,660200.0,38.0913,38.1055,37.8225,37.8579,660200.0
2014-11-06 10:30:00,53.52,53.68,53.39,53.68,411900.0,37.8579,37.9711,37.7659,37.9711,411900.0
2014-11-06 11:00:00,53.67,53.72,53.56,53.6,227600.0,37.964,37.9994,37.8862,37.9145,227600.0
2014-11-06 11:30:00,53.6,53.6,53.47,53.49,317600.0,37.9145,37.9145,37.8225,37.8367,317600.0
2014-11-06 12:00:00,53.49,53.51,53.44,53.51,92200.0,37.8367,37.8508,37.8013,37.8508,92200.0
2014-11-06 12:30:00,53.52,53.52,53.47,53.49,141500.0,37.8579,37.8579,37.8225,37.8367,141500.0
2014-11-06 13:00:00,53.5,53.58,53.45,53.55,75600.0,37.8437,37.9003,37.8084,37.8791,75600.0
2014-11-06 13:30:00,53.55,53.59,53.52,53.56,50700.0,37.8791,37.9074,37.8579,37.8862,50700.0
2014-11-06 14:00:00,53.56,53.56,53.51,53.52,359300.0,37.8862,37.8862,37.8508,37.8579,359300.0
2014-11-06 14:30:00,53.52,53.54,53.47,53.52,69500.0,37.8579,37.872,37.8225,37.8579,69500.0
2014-11-06 15:00:00,53.52,53.53,53.48,53.51,70400.0,37.8579,37.865,37.8296,37.8508,70400.0
2014-11-06 15:30:00,53.51,53.54,53.48,53.51,375200.0,37.8508,37.872,37.8296,37.8508,375200.0
2014-11-07 09:30:00,53.32,53.37,53.1,53.21,645000.0,37.7164,37.7518,37.5608,37.6386,645000.0
2014-11-07 10:00:00,53.21,53.27,53.18,53.27,290800.0,37.6386,37.6811,37.6174,37.6811,290800.0
2014-11-07 10:30:00,53.27,53.38,53.18,53.33,171000.0,37.6811,37.7589,37.6174,37.7235,171000.0
2014-11-07 11:00:00,53.33,53.38,53.28,53.32,316300.0,37.7235,37.7589,37.6881,37.7164,316300.0
2014-11-07 11:30:00,53.32,53.36,53.28,53.31,188800.0,37.7164,37.7447,37.6881,37.7094,188800.0
2014-11-07 12:00:00,53.32,53.38,53.3,53.38,240100.0,37.7164,37.7589,37.7023,37.7589,240100.0
2014-11-07 12:30:00,53.37,53.39,53.35,53.39,348100.0,37.7518,37.7659,37.7376,37.7659,348100.0
2014-11-07 13:00:00,53.38,53.43,53.37,53.43,253600.0,37.7589,37.7942,37.7518,37.7942,253600.0
2014-11-07 13:30:00,53.43,53.55,53.43,53.46,157000.0,37.7942,37.8791,37.7942,37.8155,157000.0
2014-11-07 14:00:00,53.47,53.47,53.37,53.4,164900.0,37.8225,37.8225,37.7518,37.773,164900.0
2014-11-07 14:30:00,53.39,53.42,53.36,53.38,78100.0,37.7659,37.7872,37.7447,37.7589,78100.0
2014-11-07 15:00:00,53.39,53.45,53.39,53.39,139300.0,37.7659,37.8084,37.7659,37.7659,139300.0
2014-11-07 15:30:00,53.4,53.55,53.38,53.54,321700.0,37.773,37.8791,37.7589,37.872,321700.0
2014-11-10 09:30:00,53.71,53.75,53.57,53.6,198700.0,37.9923,38.0206,37.8933,37.9145,198700.0
2014-11-10 10:00:00,53.59,53.63,53.53,53.6,117100.0,37.9074,37.9357,37.865,37.9145,117100.0
2014-11-10 10:30:00,53.6,53.8,53.59,53.76,392900.0,37.9145,38.056,37.9074,38.0277,392900.0
2014-11-10 11:00:00,53.77,53.79,53.68,53.79,213600.0,38.0347,38.0489,37.9711,38.0489,213600.0
2014-11-10 11:30:00,53.8,53.82,53.75,53.76,793500.0,38.056,38.0701,38.0206,38.0277,793500.0
2014-11-10 12:00:00,53.77,53.79,53.73,53.75,77600.0,38.0347,38.0489,38.0064,38.0206,77600.0
2014-11-10 12:30:00,53.75,53.78,53.74,53.77,38900.0,38.0206,38.0418,38.0135,38.0347,38900.0
2014-11-10 13:00:00,53.77,53.78,53.73,53.76,34200.0,38.0347,38.0418,38.0064,38.0277,34200.0
2014-11-10 13:30:00,53.76,53.77,53.73,53.75,35500.0,38.0277,38.0347,38.0064,38.0206,35500.0
2014-11-10 14:00:00,53.74,53.76,53.73,53.76,48300.0,38.0135,38.0277,38.0064,38.0277,48300.0
2014-11-10 14:30:00,53.75,53.76,53.72,53.75,78100.0,38.0206,38.0277,37.9994,38.0206,78100.0
2014-11-10 15:00:00,53.75,53.77,53.74,53.75,70700.0,38.0206,38.0347,38.0135,38.0206,70700.0
2014-11-10 15:30:00,53.75,53.79,53.71,53.79,179500.0,38.0206,38.0489,37.9923,38.0489,179500.0
2014-11-11 09:30:00,53.89,53.89,53.74,53.79,176300.0,38.1196,38.1196,38.0135,38.0489,176300.0
2014-11-11 10:00:00,53.78,53.88,53.75,53.87,106300.0,38.0418,38.1125,38.0206,38.1055,106300.0
2014-11-11 10:30:00,53.88,53.93,53.86,53.93,117100.0,38.1125,38.1479,38.0984,38.1479,117100.0
2014-11-11 11:00:00,53.94,54.05,53.9,54.0,238000.0,38.155,38.2328,38.1267,38.1974,238000.0
2014-11-11 11:30:00,54.0,54.04,53.98,54.0,92200.0,38.1974,38.2257,38.1833,38.1974,92200.0
2014-11-11 12:00:00,54.0,54.04,53.99,54.01,82600.0,38.1974,38.2257,38.1904,38.2045,82600.0
2014-11-11 12:30:00,54.0,54.04,53.97,54.02,294100.0,38.1974,38.2257,38.1762,38.2116,294100.0
2014-11-11 13:00:00,54.03,54.1,54.01,54.1,75100.0,38.2187,38.2682,38.2045,38.2682,75100.0
2014-11-11 13:30:00,54.11,54.16,54.1,54.13,92000.0,38.2752,38.3106,38.2682,38.2894,92000.0
2014-11-11 14:00:00,54.13,54.21,54.13,54.15,96500.0,38.2894,38.346,38.2894,38.3035,96500.0
2014-11-11 14:30:00,54.15,54.15,54.09,54.11,105300.0,38.3035,38.3035,38.2611,38.2752,105300.0
2014-11-11 15:00:00,54.1,54.13,54.09,54.12,93400.0,38.2682,38.2894,38.2611,38.2823,93400.0
2014-11-11 15:30:00,54.11,54.15,54.1,54.14,416000.0,38.2752,38.3035,38.2682,38.2965,416000.0
2014-11-12 09:30:00,53.48,53.52,53.43,53.48,297400.0,37.8296,37.8579,37.7942,37.8296,297400.0
2014-11-12 10:00:00,53.48,53.68,53.48,53.62,254300.0,37.8296,37.9711,37.8296,37.9286,254300.0
2014-11-12 10:30:00,53.63,53.63,53.51,53.51,221500.0,37.9357,37.9357,37.8508,37.8508,221500.0
2014-11-12 11:00:00,53.51,53.53,53.44,53.47,213500.0,37.8508,37.865,37.8013,37.8225,213500.0
2014-11-12 11:30:00,53.48,53.59,53.45,53.55,207900.0,37.8296,37.9074,37.8084,37.8791,207900.0
2014-11-12 12:00:00,53.55,53.57,53.46,53.52,123000.0,37.8791,37.8933,37.8155,37.8579,123000.0
2014-11-12 12:30:00,53.53,53.54,53.48,53.52,89600.0,37.865,37.872,37.8296,37.8579,89600.0
2014-11-12 13:00:00,53.51,53.54,53.48,53.5,96500.0,37.8508,37.872,37.8296,37.8437,96500.0
2014-11-12 13:30:00,53.51,53.51,53.44,53.45,103400.0,37.8508,37.8508,37.8013,37.8084,103400.0
2014-11-12 14:00:00,53.45,53.47,53.43,53.47,64700.0,37.8084,37.8225,37.7942,37.8225,64700.0
2014-11-12 14:30:00,53.47,53.48,53.39,53.4,137600.0,37.8225,37.8296,37.7659,37.773,137600.0
2014-11-12 15:00:00,53.4,53.47,53.38,53.47,112500.0,37.773,37.8225,37.7589,37.8225,112500.0
2014-11-12 15:30:00,53.48,53.54,53.47,53.5,432500.0,37.8296,37.872,37.8225,37.8437,432500.0
2014-11-13 09:30:00,53.4,53.68,53.4,53.68,204700.0,37.773,37.9711,37.773,37.9711,204700.0
2014-11-13 10:00:00,53.68,53.83,53.62,53.78,218800.0,37.9711,38.0772,37.9286,38.0418,218800.0
2014-11-13 10:30:00,53.79,53.84,53.73,53.74,125900.0,38.0489,38.0843,38.0064,38.0135,125900.0
2014-11-13 11:00:00,53.73,53.74,53.58,53.7,170900.0,38.0064,38.0135,37.9003,37.9852,170900.0
2014-11-13 11:30:00,53.7,53.73,53.62,53.67,197300.0,37.9852,38.0064,37.9286,37.964,197300.0
2014-11-13 12:00:00,53.66,53.66,53.59,53.64,626700.0,37.9569,37.9569,37.9074,37.9428,626700.0
2014-11-13 12:30:00,53.64,53.69,53.61,53.62,151300.0,37.9428,37.9781,37.9216,37.9286,151300.0
2014-11-13 13:00:00,53.62,53.62,53.52,53.55,163700.0,37.9286,37.9286,37.8579,37.8791,163700.0
2014-11-13 13:30:00,53.55,53.6,53.5,53.56,186800.0,37.8791,37.9145,37.8437,37.8862,186800.0
2014-11-13 14:00:00,53.56,53.59,53.5,53.55,139400.0,37.8862,37.9074,37.8437,37.8791,139400.0
2014-11-13 14:30:00,53.56,53.67,53.55,53.64,91000.0,37.8862,37.964,37.8791,37.9428,91000.0
2014-11-13 15:00:00,53.64,53.71,53.63,53.64,136500.0,37.9428,37.9923,37.9357,37.9428,136500.0
2014-11-13 15:30:00,53.63,53.73,53.63,53.72,371000.0,37.9357,38.0064,37.9357,37.9994,371000.0
2014-11-14 09:30:00,53.32,53.45,53.32,53.39,443000.0,37.7164,37.8084,37.7164,37.7659,443000.0
2014-11-14 10:00:00,53.39,53.61,53.39,53.54,400200.0,37.7659,37.9216,37.7659,37.872,400200.0
2014-11-14 10:30:00,53.55,53.68,53.5,53.62,424100.0,37.8791,37.9711,37.8437,37.9286,424100.0
2014-11-14 11:00:00,53.62,53.64,53.56,53.61,837900.0,37.9286,37.9428,37.8862,37.9216,837900.0
2014-11-14 11:30:00,53.62,53.7,53.59,53.67,487300.0,37.9286,37.9852,37.9074,37.964,487300.0
2014-11-14 12:00:00,53.67,53.85,53.66,53.76,313200.0,37.964,38.0913,37.9569,38.0277,313200.0
2014-11-14 12:30:00,53.77,53.77,53.73,53.73,117800.0,38.0347,38.0347,38.0064,38.0064,117800.0
2014-11-14 13:00:00,53.72,53.78,53.71,53.77,178000.0,37.9994,38.0418,37.9923,38.0347,178000.0
2014-11-14 13:30:00,53.77,53.79,53.74,53.76,129400.0,38.0347,38.0489,38.0135,38.0277,129400.0
2014-11-14 14:00:00,53.77,53.84,53.75,53.84,119600.0,38.0347,38.0843,38.0206,38.0843,119600.0
2014-11-14 14:30:00,53.83,53.84,53.72,53.74,386300.0,38.0772,38.0843,37.9994,38.0135,386300.0
2014-11-14 15:00:00,53.73,53.76,53.72,53.74,173500.0,38.0064,38.0277,37.9994,38.0135,173500.0
2014-11-14 15:30:00,53.74,53.78,53.71,53.75,380100.0,38.0135,38.0418,37.9923,38.0206,380100.0
2014-11-17 09:30:00,53.63,53.68,53.55,53.61,372700.0,37.9357,37.9711,37.8791,37.9216,372700.0
2014-11-17 10:00:00,53.61,53.93,53.61,53.91,366100.0,37.9216,38.1479,37.9216,38.1338,366100.0
2014-11-17 10:30:00,53.9,53.91,53.77,53.88,321100.0,38.1267,38.1338,38.0347,38.1125,321100.0
2014-11-17 11:00:00,53.88,53.91,53.81,53.82,174000.0,38.1125,38.1338,38.063,38.0701,174000.0
2014-11-17 11:30:00,53.8,53.89,53.8,53.82,222800.0,38.056,38.1196,38.056,38.0701,222800.0
2014-11-17 12:00:00,53.82,53.91,53.82,53.89,158500.0,38.0701,38.1338,38.0701,38.1196,158500.0
2014-11-17 12:30:00,53.89,53.92,53.86,53.87,176200.0,38.1196,38.1408,38.0984,38.1055,176200.0
2014-11-17 13:00:00,53.88,53.95,53.86,53.93,142700.0,38.1125,38.1621,38.0984,38.1479,142700.0
2014-11-17 13:30:00,53.93,53.94,53.89,53.93,183500.0,38.1479,38.155,38.1196,38.1479,183500.0
2014-11-17 14:00:00,53.92,53.94,53.89,53.9,96300.0,38.1408,38.155,38.1196,38.1267,96300.0
2014-11-17 14:30:00,53.91,53.93,53.89,53.9,150000.0,38.1338,38.1479,38.1196,38.1267,150000.0
2014-11-17 15:00:00,53.91,53.92,53.88,53.91,94000.0,38.1338,38.1408,38.1125,38.1338,94000.0
2014-11-17 15:30:00,53.91,53.94,53.86,53.87,160700.0,38.1338,38.155,38.0984,38.1055,160700.0
2014-11-18 09:30:00,54.39,54.49,54.39,54.46,356100.0,38.4733,38.544,38.4733,38.5228,356100.0
2014-11-18 10:00:00,54.45,54.52,54.42,54.43,346300.0,38.5157,38.5653,38.4945,38.5016,346300.0
2014-11-18 10:30:00,54.42,54.48,54.37,54.47,233200.0,38.4945,38.537,38.4592,38.5299,233200.0
2014-11-18 11:00:00,54.47,54.52,54.44,54.51,228300.0,38.5299,38.5653,38.5087,38.5582,228300.0
2014-11-18 11:30:00,54.5,54.59,54.5,54.55,462400.0,38.5511,38.6148,38.5511,38.5865,462400.0
2014-11-18 12:00:00,54.55,54.6,54.54,54.58,518600.0,38.5865,38.6218,38.5794,38.6077,518600.0
2014-11-18 12:30:00,54.59,54.63,54.57,54.62,173900.0,38.6148,38.6431,38.6006,38.636,173900.0
2014-11-18 13:00:00,54.63,54.68,54.61,54.68,269900.0,38.6431,38.6784,38.6289,38.6784,269900.0
2014-11-18 13:30:00,54.68,54.68,54.61,54.63,172800.0,38.6784,38.6784,38.6289,38.6431,172800.0
2014-11-18 14:00:00,54.64,54.69,54.63,54.67,197900.0,38.6501,38.6855,38.6431,38.6714,197900.0
2014-11-18 14:30:00,54.68,54.69,54.67,54.67,248400.0,38.6784,38.6855,38.6714,38.6714,248400.0
2014-11-18 15:00:00,54.67,54.7,54.67,54.7,178100.0,38.6714,38.6926,38.6714,38.6926,178100.0
2014-11-18 15:30:00,54.7,54.7,54.62,54.64,1316800.0,38.6926,38.6926,38.636,38.6501,1316800.0
2014-11-19 09:30:00,54.73,54.73,54.56,54.58,308100.0,38.7138,38.7138,38.5936,38.6077,308100.0
2014-11-19 10:00:00,54.58,54.59,54.45,54.47,623700.0,38.6077,38.6148,38.5157,38.5299,623700.0
2014-11-19 10:30:00,54.46,54.5,54.34,54.43,377400.0,38.5228,38.5511,38.4379,38.5016,377400.0
2014-11-19 11:00:00,54.43,54.54,54.38,54.53,120600.0,38.5016,38.5794,38.4662,38.5723,120600.0
2014-11-19 11:30:00,54.53,54.61,54.52,54.57,170100.0,38.5723,38.6289,38.5653,38.6006,170100.0
2014-11-19 12:00:00,54.58,54.63,54.56,54.61,111400.0,38.6077,38.6431,38.5936,38.6289,111400.0
2014-11-19 12:30:00,54.6,54.63,54.57,54.62,119500.0,38.6218,38.6431,38.6006,38.636,119500.0
2014-11-19 13:00:00,54.63,54.65,54.6,54.63,83200.0,38.6431,38.6572,38.6218,38.6431,83200.0
2014-11-19 13:30:00,54.63,54.68,54.62,54.68,65000.0,38.6431,38.6784,38.636,38.6784,65000.0
2014-11-19 14:00:00,54.68,54.85,54.63,54.63,601300.0,38.6784,38.7987,38.6431,38.6431,601300.0
2014-11-19 14:30:00,54.63,54.66,54.48,54.6,293900.0,38.6431,38.6643,38.537,38.6218,293900.0
2014-11-19 15:00:00,54.59,54.68,54.53,54.61,252300.0,38.6148,38.6784,38.5723,38.6289,252300.0
2014-11-19 15:30:00,54.61,54.65,54.57,54.63,486000.0,38.6289,38.6572,38.6006,38.6431,486000.0
2014-11-20 09:30:00,54.16,54.31,54.16,54.29,249100.0,38.3106,38.4167,38.3106,38.4026,249100.0
2014-11-20 10:00:00,54.3,54.32,54.23,54.3,271300.0,38.4096,38.4238,38.3601,38.4096,271300.0
2014-11-20 10:30:00,54.31,54.45,54.29,54.35,170700.0,38.4167,38.5157,38.4026,38.445,170700.0
2014-11-20 11:00:00,54.35,54.43,54.34,54.38,230200.0,38.445,38.5016,38.4379,38.4662,230200.0
2014-11-20 11:30:00,54.38,54.4,54.31,54.32,51200.0,38.4662,38.4804,38.4167,38.4238,51200.0
2014-11-20 12:00:00,54.32,54.39,54.32,54.37,29900.0,38.4238,38.4733,38.4238,38.4592,29900.0
2014-11-20 12:30:00,54.38,54.42,54.35,54.38,79900.0,38.4662,38.4945,38.445,38.4662,79900.0
2014-11-20 13:00:00,54.37,54.47,54.36,54.47,59700.0,38.4592,38.5299,38.4521,38.5299,59700.0
2014-11-20 13:30:00,54.47,54.49,54.45,54.48,227100.0,38.5299,38.544,38.5157,38.537,227100.0
2014-11-20 14:00:00,54.48,54.5,54.46,54.47,56200.0,38.537,38.5511,38.5228,38.5299,56200.0
2014-11-20 14:30:00,54.46,54.47,54.44,54.44,67600.0,38.5228,38.5299,38.5087,38.5087,67600.0
2014-11-20 15:00:00,54.44,54.45,54.41,54.42,51500.0,38.5087,38.5157,38.4874,38.4945,51500.0
2014-11-20 15:30:00,54.42,54.44,54.38,54.4,220600.0,38.4945,38.5087,38.4662,38.4804,220600.0
2014-11-21 09:30:00,54.99,55.03,54.94,55.01,287400.0,38.8977,38.926,38.8623,38.9119,287400.0
2014-11-21 10:00:00,55.01,55.04,54.93,55.01,188400.0,38.9119,38.9331,38.8553,38.9119,188400.0
2014-11-21 10:30:00,55.01,55.01,54.94,54.96,165600.0,38.9119,38.9119,38.8623,38.8765,165600.0
2014-11-21 11:00:00,54.96,54.99,54.9,54.99,347000.0,38.8765,38.8977,38.8341,38.8977,347000.0
2014-11-21 11:30:00,54.98,54.99,54.81,54.84,571900.0,38.8906,38.8977,38.7704,38.7916,571900.0
2014-11-21 12:00:00,54.84,54.84,54.71,54.71,100600.0,38.7916,38.7916,38.6997,38.6997,100600.0
2014-11-21 12:30:00,54.71,54.74,54.68,54.7,88900.0,38.6997,38.7209,38.6784,38.6926,88900.0
2014-11-21 13:00:00,54.7,54.71,54.63,54.64,70300.0,38.6926,38.6997,38.6431,38.6501,70300.0
2014-11-21 13:30:00,54.62,54.76,54.61,54.73,76200.0,38.636,38.735,38.6289,38.7138,76200.0
2014-11-21 14:00:00,54.73,54.77,54.69,54.71,173800.0,38.7138,38.7421,38.6855,38.6997,173800.0
2014-11-21 14:30:00,54.71,54.78,54.68,54.75,675100.0,38.6997,38.7492,38.6784,38.7279,675100.0
2014-11-21 15:00:00,54.75,54.79,54.74,54.78,195000.0,38.7279,38.7562,38.7209,38.7492,195000.0
2014-11-21 15:30:00,54.78,54.84,54.78,54.84,365500.0,38.7492,38.7916,38.7492,38.7916,365500.0
2014-11-24 09:30:00,55.22,55.24,55.11,55.11,454000.0,39.0604,39.0746,38.9826,38.9826,454000.0
2014-11-24 10:00:00,55.11,55.24,55.09,55.24,116700.0,38.9826,39.0746,38.9685,39.0746,116700.0
2014-11-24 10:30:00,55.25,55.27,55.14,55.17,226400.0,39.0816,39.0958,39.0038,39.025,226400.0
2014-11-24 11:00:00,55.16,55.19,55.07,55.16,640100.0,39.018,39.0392,38.9543,39.018,640100.0
2014-11-24 11:30:00,55.17,55.2,55.05,55.05,150700.0,39.025,39.0463,38.9402,38.9402,150700.0
2014-11-24 12:00:00,55.05,55.12,55.04,55.09,80200.0,38.9402,38.9897,38.9331,38.9685,80200.0
2014-11-24 12:30:00,55.09,55.1,55.04,55.07,122200.0,38.9685,38.9755,38.9331,38.9543,122200.0
2014-11-24 13:00:00,55.06,55.12,55.06,55.1,129100.0,38.9472,38.9897,38.9472,38.9755,129100.0
2014-11-24 13:30:00,55.1,55.15,55.09,55.15,137200.0,38.9755,39.0109,38.9685,39.0109,137200.0
2014-11-24 14:00:00,55.14,55.19,55.13,55.17,117300.0,39.0038,39.0392,38.9967,39.025,117300.0
2014-11-24 14:30:00,55.17,55.18,55.13,55.13,188600.0,39.025,39.0321,38.9967,38.9967,188600.0
2014-11-24 15:00:00,55.13,55.21,55.13,55.21,206100.0,38.9967,39.0533,38.9967,39.0533,206100.0
2014-11-24 15:30:00,55.21,55.3,55.19,55.29,429600.0,39.0533,39.117,39.0392,39.1099,429600.0
2014-11-25 09:30:00,55.35,55.47,55.29,55.45,446800.0,39.1524,39.2372,39.1099,39.2231,446800.0
2014-11-25 10:00:00,55.45,55.49,55.32,55.42,229600.0,39.2231,39.2514,39.1311,39.2019,229600.0
2014-11-25 10:30:00,55.42,55.42,55.33,55.38,165100.0,39.2019,39.2019,39.1382,39.1736,165100.0
2014-11-25 11:00:00,55.39,55.41,55.3,55.3,100900.0,39.1807,39.1948,39.117,39.117,100900.0
2014-11-25 11:30:00,55.29,55.52,55.29,55.48,610300.0,39.1099,39.2726,39.1099,39.2443,610300.0
2014-11-25 12:00:00,55.48,55.49,55.41,55.43,152100.0,39.2443,39.2514,39.1948,39.209,152100.0
2014-11-25 12:30:00,55.43,55.53,55.42,55.44,80000.0,39.209,39.2797,39.2019,39.216,80000.0
2014-11-25 13:00:00,55.45,55.53,55.44,55.52,62700.0,39.2231,39.2797,39.216,39.2726,62700.0
2014-11-25 13:30:00,55.52,55.55,55.51,55.55,59900.0,39.2726,39.2938,39.2655,39.2938,59900.0
2014-11-25 14:00:00,55.55,55.59,55.53,55.55,67800.0,39.2938,39.3221,39.2797,39.2938,67800.0
2014-11-25 14:30:00,55.55,55.55,55.46,55.49,62400.0,39.2938,39.2938,39.2302,39.2514,62400.0
2014-11-25 15:00:00,55.48,55.54,55.48,55.53,99200.0,39.2443,39.2868,39.2443,39.2797,99200.0
2014-11-25 15:30:00,55.53,55.54,55.48,55.49,243700.0,39.2797,39.2868,39.2443,39.2514,243700.0
2014-11-26 09:30:00,55.57,55.6,55.47,55.56,343100.0,39.308,39.3292,39.2372,39.3009,343100.0
2014-11-26 10:00:00,55.55,55.63,55.55,55.62,164900.0,39.2938,39.3504,39.2938,39.3434,164900.0
2014-11-26 10:30:00,55.63,55.67,55.57,55.66,106600.0,39.3504,39.3787,39.308,39.3716,106600.0
2014-11-26 11:00:00,55.66,55.67,55.54,55.61,300500.0,39.3716,39.3787,39.2868,39.3363,300500.0
2014-11-26 11:30:00,55.61,55.64,55.55,55.58,83200.0,39.3363,39.3575,39.2938,39.3151,83200.0
2014-11-26 12:00:00,55.57,55.64,55.57,55.64,104500.0,39.308,39.3575,39.308,39.3575,104500.0
2014-11-26 12:30:00,55.63,55.65,55.6,55.6,66300.0,39.3504,39.3646,39.3292,39.3292,66300.0
2014-11-26 13:00:00,55.6,55.62,55.6,55.62,53800.0,39.3292,39.3434,39.3292,39.3434,53800.0
2014-11-26 13:30:00,55.62,55.66,55.61,55.64,76200.0,39.3434,39.3716,39.3363,39.3575,76200.0
2014-11-26 14:00:00,55.64,55.65,55.61,55.61,65300.0,39.3575,39.3646,39.3363,39.3363,65300.0
2014-11-26 14:30:00,55.61,55.66,55.61,55.65,83200.0,39.3363,39.3716,39.3363,39.3646,83200.0
2014-11-26 15:00:00,55.64,55.65,55.62,55.62,78800.0,39.3575,39.3646,39.3434,39.3434,78800.0
2014-11-26 15:30:00,55.62,55.72,55.62,55.71,142800.0,39.3434,39.4141,39.3434,39.407,142800.0
2014-11-28 09:30:00,55.44,55.47,55.36,55.44,286900.0,39.216,39.2372,39.1594,39.216,286900.0
2014-11-28 10:00:00,55.44,55.46,55.3,55.33,217600.0,39.216,39.2302,39.117,39.1382,217600.0
2014-11-28 10:30:00,55.34,55.38,55.29,55.35,222600.0,39.1453,39.1736,39.1099,39.1524,222600.0
2014-11-28 11:00:00,55.35,55.44,55.32,55.39,105100.0,39.1524,39.216,39.1311,39.1807,105100.0
2014-11-28 11:30:00,55.39,55.44,55.33,55.41,165300.0,39.1807,39.216,39.1382,39.1948,165300.0
2014-11-28 12:00:00,55.41,55.41,55.31,55.32,155500.0,39.1948,39.1948,39.1241,39.1311,155500.0
2014-11-28 12:30:00,55.31,55.32,55.22,55.3,242500.0,39.1241,39.1311,39.0604,39.117,242500.0
2014-12-01 09:30:00,55.38,55.43,55.26,55.35,338200.0,39.1736,39.209,39.0887,39.1524,338200.0
2014-12-01 10:00:00,55.34,55.42,55.25,55.34,667700.0,39.1453,39.2019,39.0816,39.1453,667700.0
2014-12-01 10:30:00,55.35,55.37,55.14,55.16,155700.0,39.1524,39.1665,39.0038,39.018,155700.0
2014-12-01 11:00:00,55.16,55.28,55.14,55.28,146100.0,39.018,39.1029,39.0038,39.1029,146100.0
2014-12-01 11:30:00,55.28,55.32,55.24,55.25,671600.0,39.1029,39.1311,39.0746,39.0816,671600.0
2014-12-01 12:00:00,55.25,55.31,55.25,55.27,991600.0,39.0816,39.1241,39.0816,39.0958,991600.0
2014-12-01 12:30:00,55.27,55.38,55.26,55.38,246900.0,39.0958,39.1736,39.0887,39.1736,246900.0
2014-12-01 13:00:00,55.38,55.42,55.36,55.38,133200.0,39.1736,39.2019,39.1594,39.1736,133200.0
2014-12-01 13:30:00,55.38,55.4,55.33,55.35,201000.0,39.1736,39.1877,39.1382,39.1524,201000.0
2014-12-01 14:00:00,55.35,55.35,55.23,55.25,358900.0,39.1524,39.1524,39.0675,39.0816,358900.0
2014-12-01 14:30:00,55.25,55.31,55.24,55.29,432000.0,39.0816,39.1241,39.0746,39.1099,432000.0
2014-12-01 15:00:00,55.29,55.35,55.27,55.33,362800.0,39.1099,39.1524,39.0958,39.1382,362800.0
2014-12-01 15:30:00,55.33,55.34,55.24,55.25,419100.0,39.1382,39.1453,39.0746,39.0816,419100.0
2014-12-02 09:30:00,55.26,55.29,55.11,55.17,231500.0,39.0887,39.1099,38.9826,39.025,231500.0
2014-12-02 10:00:00,55.17,55.25,55.17,55.2,202800.0,39.025,39.0816,39.025,39.0463,202800.0
2014-12-02 10:30:00,55.21,55.24,55.1,55.23,180800.0,39.0533,39.0746,38.9755,39.0675,180800.0
2014-12-02 11:00:00,55.24,55.27,55.11,55.14,164100.0,39.0746,39.0958,38.9826,39.0038,164100.0
2014-12-02 11:30:00,55.14,55.22,55.11,55.22,786400.0,39.0038,39.0604,38.9826,39.0604,786400.0
2014-12-02 12:00:00,55.21,55.29,55.18,55.28,168600.0,39.0533,39.1099,39.0321,39.1029,168600.0
2014-12-02 12:30:00,55.27,55.28,55.17,55.2,71900.0,39.0958,39.1029,39.025,39.0463,71900.0
2014-12-02 13:00:00,55.2,55.27,55.19,55.26,137000.0,39.0463,39.0958,39.0392,39.0887,137000.0
2014-12-02 13:30:00,55.26,55.28,55.22,55.22,626900.0,39.0887,39.1029,39.0604,39.0604,626900.0
2014-12-02 14:00:00,55.22,55.24,55.2,55.22,155100.0,39.0604,39.0746,39.0463,39.0604,155100.0
2014-12-02 14:30:00,55.22,55.27,55.2,55.26,66500.0,39.0604,39.0958,39.0463,39.0887,66500.0
2014-12-02 15:00:00,55.26,55.29,55.24,55.25,167300.0,39.0887,39.1099,39.0746,39.0816,167300.0
2014-12-02 15:30:00,55.25,55.28,55.23,55.27,225300.0,39.0816,39.1029,39.0675,39.0958,225300.0
2014-12-03 09:30:00,55.16,55.19,55.08,55.18,348200.0,39.018,39.0392,38.9614,39.0321,348200.0
2014-12-03 10:00:00,55.19,55.2,55.09,55.18,204600.0,39.0392,39.0463,38.9685,39.0321,204600.0
2014-12-03 10:30:00,55.18,55.24,55.16,55.23,140100.0,39.0321,39.0746,39.018,39.0675,140100.0
2014-12-03 11:00:00,55.23,55.27,55.06,55.15,163500.0,39.0675,39.0958,38.9472,39.0109,163500.0
2014-12-03 11:30:00,55.15,55.16,55.05,55.06,987700.0,39.0109,39.018,38.9402,38.9472,987700.0
2014-12-03 12:00:00,55.07,55.14,55.06,55.13,100900.0,38.9543,39.0038,38.9472,38.9967,100900.0
2014-12-03 12:30:00,55.13,55.13,55.09,55.1,110300.0,38.9967,38.9967,38.9685,38.9755,110300.0
2014-12-03 13:00:00,55.1,55.11,55.07,55.09,46800.0,38.9755,38.9826,38.9543,38.9685,46800.0
2014-12-03 13:30:00,55.09,55.11,55.07,55.1,74000.0,38.9685,38.9826,38.9543,38.9755,74000.0
2014-12-03 14:00:00,55.1,55.14,55.09,55.14,50300.0,38.9755,39.0038,38.9685,39.0038,50300.0
2014-12-03 14:30:00,55.13,55.16,55.13,55.15,162800.0,38.9967,39.018,38.9967,39.0109,162800.0
2014-12-03 15:00:00,55.14,55.21,55.14,55.21,88800.0,39.0038,39.0533,39.0038,39.0533,88800.0
2014-12-03 15:30:00,55.21,55.23,55.17,55.17,235700.0,39.0533,39.0675,39.025,39.025,235700.0
2014-12-04 09:30:00,55.03,55.03,54.73,54.82,728200.0,38.926,38.926,38.7138,38.7775,728200.0
2014-12-04 10:00:00,54.83,54.9,54.78,54.86,370600.0,38.7845,38.8341,38.7492,38.8058,370600.0
2014-12-04 10:30:00,54.87,54.97,54.8,54.97,358200.0,38.8128,38.8836,38.7633,38.8836,358200.0
2014-12-04 11:00:00,54.97,55.02,54.92,54.95,165600.0,38.8836,38.9189,38.8482,38.8694,165600.0
2014-12-04 11:30:00,54.97,55.04,54.91,55.03,158100.0,38.8836,38.9331,38.8411,38.926,158100.0
2014-12-04 12:00:00,55.02,55.07,54.99,55.01,89300.0,38.9189,38.9543,38.8977,38.9119,89300.0
2014-12-04 12:30:00,55.01,55.27,54.95,55.2,1060900.0,38.9119,39.0958,38.8694,39.0463,1060900.0
2014-12-04 13:00:00,55.2,55.25,55.16,55.18,66000.0,39.0463,39.0816,39.018,39.0321,66000.0
2014-12-04 13:30:00,55.18,55.18,55.1,55.11,123400.0,39.0321,39.0321,38.9755,38.9826,123400.0
2014-12-04 14:00:00,55.11,55.12,55.05,55.07,162600.0,38.9826,38.9897,38.9402,38.9543,162600.0
2014-12-04 14:30:00,55.06,55.07,55.0,55.03,89700.0,38.9472,38.9543,38.9048,38.926,89700.0
2014-12-04 15:00:00,55.03,55.06,54.95,54.97,160700.0,38.926,38.9472,38.8694,38.8836,160700.0
2014-12-04 15:30:00,54.97,55.0,54.94,54.98,386000.0,38.8836,38.9048,38.8623,38.8906,386000.0
2014-12-05 09:30:00,55.2,55.2,55.04,55.06,324600.0,39.0463,39.0463,38.9331,38.9472,324600.0
2014-12-05 10:00:00,55.06,55.15,55.05,55.14,112600.0,38.9472,39.0109,38.9402,39.0038,112600.0
2014-12-05 10:30:00,55.15,55.26,55.15,55.21,90600.0,39.0109,39.0887,39.0109,39.0533,90600.0
2014-12-05 11:00:00,55.21,55.32,55.19,55.32,94300.0,39.0533,39.1311,39.0392,39.1311,94300.0
2014-12-05 11:30:00,55.32,55.38,55.25,55.36,367700.0,39.1311,39.1736,39.0816,39.1594,367700.0
2014-12-05 12:00:00,55.35,55.35,55.27,55.32,999000.0,39.1524,39.1524,39.0958,39.1311,999000.0
2014-12-05 12:30:00,55.32,55.33,55.29,55.3,368100.0,39.1311,39.1382,39.1099,39.117,368100.0
2014-12-05 13:00:00,55.3,55.32,55.2,55.21,243100.0,39.117,39.1311,39.0463,39.0533,243100.0
2014-12-05 13:30:00,55.21,55.24,55.2,55.22,257300.0,39.0533,39.0746,39.0463,39.0604,257300.0
2014-12-05 14:00:00,55.22,55.24,55.18,55.22,151100.0,39.0604,39.0746,39.0321,39.0604,151100.0
2014-12-05 14:30:00,55.23,55.24,55.2,55.21,228900.0,39.0675,39.0746,39.0463,39.0533,228900.0
2014-12-05 15:00:00,55.22,55.27,55.2,55.26,320300.0,39.0604,39.0958,39.0463,39.0887,320300.0
2014-12-05 15:30:00,55.26,55.27,55.16,55.23,450800.0,39.0887,39.0958,39.018,39.0675,450800.0
2014-12-08 09:30:00,54.96,55.0,53.51,54.97,342500.0,38.8765,38.9048,37.8508,38.8836,342500.0
2014-12-08 10:00:00,54.97,55.01,54.95,54.99,102400.0,38.8836,38.9119,38.8694,38.8977,102400.0
2014-12-08 10:30:00,55.0,55.0,54.93,54.94,209000.0,38.9048,38.9048,38.8553,38.8623,209000.0
2014-12-08 11:00:00,54.94,54.99,54.91,54.93,134000.0,38.8623,38.8977,38.8411,38.8553,134000.0
2014-12-08 11:30:00,54.93,54.95,54.84,54.86,372500.0,38.8553,38.8694,38.7916,38.8058,372500.0
2014-12-08 12:00:00,54.85,54.89,54.74,54.81,206600.0,38.7987,38.827,38.7209,38.7704,206600.0
2014-12-08 12:30:00,54.8,54.9,54.78,54.85,259800.0,38.7633,38.8341,38.7492,38.7987,259800.0
2014-12-08 13:00:00,54.86,54.88,54.78,54.84,140800.0,38.8058,38.8199,38.7492,38.7916,140800.0
2014-12-08 13:30:00,54.83,54.84,54.72,54.75,133500.0,38.7845,38.7916,38.7067,38.7279,133500.0
2014-12-08 14:00:00,54.75,54.79,54.71,54.79,214400.0,38.7279,38.7562,38.6997,38.7562,214400.0
2014-12-08 14:30:00,54.79,54.86,54.79,54.83,179600.0,38.7562,38.8058,38.7562,38.7845,179600.0
2014-12-08 15:00:00,54.82,54.83,54.76,54.81,131800.0,38.7775,38.7845,38.735,38.7704,131800.0
2014-12-08 15:30:00,54.81,54.83,54.76,54.79,272500.0,38.7704,38.7845,38.735,38.7562,272500.0
2014-12-09 09:30:00,54.19,54.36,54.12,54.35,542600.0,38.3318,38.4521,38.2823,38.445,542600.0
2014-12-09 10:00:00,54.34,54.47,54.18,54.19,357500.0,38.4379,38.5299,38.3248,38.3318,357500.0
2014-12-09 10:30:00,54.19,54.29,54.19,54.25,941300.0,38.3318,38.4026,38.3318,38.3743,941300.0
2014-12-09 11:00:00,54.26,54.28,54.16,54.22,555400.0,38.3813,38.3955,38.3106,38.353,555400.0
2014-12-09 11:30:00,54.21,54.25,54.05,54.1,1020700.0,38.346,38.3743,38.2328,38.2682,1020700.0
2014-12-09 12:00:00,54.1,54.1,53.98,54.01,307300.0,38.2682,38.2682,38.1833,38.2045,307300.0
2014-12-09 12:30:00,54.02,54.16,53.99,54.16,205800.0,38.2116,38.3106,38.1904,38.3106,205800.0
2014-12-09 13:00:00,54.15,54.24,54.13,54.23,152900.0,38.3035,38.3672,38.2894,38.3601,152900.0
2014-12-09 13:30:00,54.23,54.3,54.21,54.25,147900.0,38.3601,38.4096,38.346,38.3743,147900.0
2014-12-09 14:00:00,54.25,54.26,54.13,54.19,204000.0,38.3743,38.3813,38.2894,38.3318,204000.0
2014-12-09 14:30:00,54.2,54.21,54.11,54.16,170100.0,38.3389,38.346,38.2752,38.3106,170100.0
2014-12-09 15:00:00,54.16,54.21,54.15,54.18,184900.0,38.3106,38.346,38.3035,38.3248,184900.0
2014-12-09 15:30:00,54.17,54.32,54.17,54.3,521500.0,38.3177,38.4238,38.3177,38.4096,521500.0
2014-12-10 09:30:00,54.26,54.26,54.0,54.03,316500.0,38.3813,38.3813,38.1974,38.2187,316500.0
2014-12-10 10:00:00,54.04,54.09,53.95,54.03,180900.0,38.2257,38.2611,38.1621,38.2187,180900.0
2014-12-10 10:30:00,54.02,54.05,53.87,54.03,362300.0,38.2116,38.2328,38.1055,38.2187,362300.0
2014-12-10 11:00:00,54.02,54.05,53.97,53.97,159200.0,38.2116,38.2328,38.1762,38.1762,159200.0
2014-12-10 11:30:00,53.98,54.04,53.9,54.02,231800.0,38.1833,38.2257,38.1267,38.2116,231800.0
2014-12-10 12:00:00,54.02,54.02,53.92,53.93,976700.0,38.2116,38.2116,38.1408,38.1479,976700.0
2014-12-10 12:30:00,53.93,53.99,53.91,53.95,152900.0,38.1479,38.1904,38.1338,38.1621,152900.0
2014-12-10 13:00:00,53.95,54.01,53.95,53.98,168000.0,38.1621,38.2045,38.1621,38.1833,168000.0
2014-12-10 13:30:00,53.98,53.99,53.8,53.8,285700.0,38.1833,38.1904,38.056,38.056,285700.0
2014-12-10 14:00:00,53.8,53.85,53.7,53.73,176900.0,38.056,38.0913,37.9852,38.0064,176900.0
2014-12-10 14:30:00,53.72,53.75,53.63,53.64,265800.0,37.9994,38.0206,37.9357,37.9428,265800.0
2014-12-10 15:00:00,53.63,53.8,53.62,53.78,309000.0,37.9357,38.056,37.9286,38.0418,309000.0
2014-12-10 15:30:00,53.78,53.82,53.66,53.7,526900.0,38.0418,38.0701,37.9569,37.9852,526900.0
2014-12-11 09:30:00,53.58,53.81,53.58,53.77,352000.0,37.9003,38.063,37.9003,38.0347,352000.0
2014-12-11 10:00:00,53.77,53.89,53.72,53.89,405800.0,38.0347,38.1196,37.9994,38.1196,405800.0
2014-12-11 10:30:00,53.89,53.92,53.76,53.79,320500.0,38.1196,38.1408,38.0277,38.0489,320500.0
2014-12-11 11:00:00,53.79,53.89,53.76,53.84,646200.0,38.0489,38.1196,38.0277,38.0843,646200.0
2014-12-11 11:30:00,53.84,53.86,53.78,53.81,973400.0,38.0843,38.0984,38.0418,38.063,973400.0
2014-12-11 12:00:00,53.81,53.83,53.74,53.77,141300.0,38.063,38.0772,38.0135,38.0347,141300.0
2014-12-11 12:30:00,53.77,53.82,53.74,53.79,186200.0,38.0347,38.0701,38.0135,38.0489,186200.0
2014-12-11 13:00:00,53.79,53.8,53.71,53.72,285000.0,38.0489,38.056,37.9923,37.9994,285000.0
2014-12-11 13:30:00,53.73,53.74,53.62,53.63,213600.0,38.0064,38.0135,37.9286,37.9357,213600.0
2014-12-11 14:00:00,53.63,53.64,53.54,53.54,189300.0,37.9357,37.9428,37.872,37.872,189300.0
2014-12-11 14:30:00,53.54,53.58,53.41,53.45,190400.0,37.872,37.9003,37.7801,37.8084,190400.0
2014-12-11 15:00:00,53.45,53.6,53.44,53.55,184900.0,37.8084,37.9145,37.8013,37.8791,184900.0
2014-12-11 15:30:00,53.56,53.6,53.39,53.46,504600.0,37.8862,37.9145,37.7659,37.8155,504600.0
2014-12-12 09:30:00,53.31,53.44,53.24,53.36,731800.0,37.7094,37.8013,37.6598,37.7447,731800.0
2014-12-12 10:00:00,53.36,53.36,53.13,53.14,712800.0,37.7447,37.7447,37.582,37.5891,712800.0
2014-12-12 10:30:00,53.14,53.19,52.98,52.99,445200.0,37.5891,37.6245,37.4759,37.483,445200.0
2014-12-12 11:00:00,53.0,53.07,52.7,52.71,366700.0,37.4901,37.5396,37.2779,37.2849,366700.0
2014-12-12 11:30:00,52.71,52.81,52.57,52.59,394900.0,37.2849,37.3557,37.1859,37.2001,394900.0
2014-12-12 12:00:00,52.59,52.73,52.55,52.72,364800.0,37.2001,37.2991,37.1718,37.292,364800.0
2014-12-12 12:30:00,52.72,52.72,52.58,52.58,1249700.0,37.292,37.292,37.193,37.193,1249700.0
2014-12-12 13:00:00,52.58,52.72,52.54,52.66,114500.0,37.193,37.292,37.1647,37.2496,114500.0
2014-12-12 13:30:00,52.66,52.7,52.58,52.68,186300.0,37.2496,37.2779,37.193,37.2637,186300.0
2014-12-12 14:00:00,52.67,52.69,52.55,52.55,91700.0,37.2566,37.2708,37.1718,37.1718,91700.0
2014-12-12 14:30:00,52.56,52.59,52.49,52.53,136900.0,37.1788,37.2001,37.1293,37.1576,136900.0
2014-12-12 15:00:00,52.53,52.56,52.46,52.48,179300.0,37.1576,37.1788,37.1081,37.1222,179300.0
2014-12-12 15:30:00,52.48,52.49,52.22,52.23,903400.0,37.1222,37.1293,36.9383,36.9454,903400.0
2014-12-15 09:30:00,52.49,52.64,52.37,52.44,484100.0,37.1293,37.2354,37.0444,37.0939,484100.0
2014-12-15 10:00:00,52.44,52.46,52.03,52.06,530700.0,37.0939,37.1081,36.8039,36.8252,530700.0
2014-12-15 10:30:00,52.05,52.07,51.72,51.76,614100.0,36.8181,36.8322,36.5846,36.6129,614100.0
2014-12-15 11:00:00,51.75,51.77,51.39,51.48,636500.0,36.6059,36.62,36.3512,36.4149,636500.0
2014-12-15 11:30:00,51.47,51.55,51.23,51.27,1474000.0,36.4078,36.4644,36.238,36.2663,1474000.0
2014-12-15 12:00:00,51.26,51.55,51.24,51.52,1661700.0,36.2593,36.4644,36.2451,36.4432,1661700.0
2014-12-15 12:30:00,51.52,51.76,51.49,51.67,582300.0,36.4432,36.6129,36.422,36.5493,582300.0
2014-12-15 13:00:00,51.66,51.68,51.41,51.41,449900.0,36.5422,36.5564,36.3654,36.3654,449900.0
2014-12-15 13:30:00,51.41,51.5,51.37,51.42,391800.0,36.3654,36.429,36.3371,36.3724,391800.0
2014-12-15 14:00:00,51.42,51.56,51.34,51.45,426300.0,36.3724,36.4715,36.3159,36.3937,426300.0
2014-12-15 14:30:00,51.46,51.5,51.33,51.41,388200.0,36.4007,36.429,36.3088,36.3654,388200.0
2014-12-15 15:00:00,51.41,51.51,51.35,51.36,448800.0,36.3654,36.4361,36.3229,36.33,448800.0
2014-12-15 15:30:00,51.36,51.48,51.32,51.37,1197400.0,36.33,36.4149,36.3017,36.3371,1197400.0
2014-12-16 09:30:00,51.47,51.64,51.3,51.57,643500.0,36.4078,36.5281,36.2876,36.4785,643500.0
2014-12-16 10:00:00,51.57,51.88,51.56,51.87,486500.0,36.4785,36.6978,36.4715,36.6908,486500.0
2014-12-16 10:30:00,51.86,52.14,51.77,52.14,535700.0,36.6837,36.8817,36.62,36.8817,535700.0
2014-12-16 11:00:00,52.14,52.61,52.11,52.54,2323000.0,36.8817,37.2142,36.8605,37.1647,2323000.0
2014-12-16 11:30:00,52.54,52.66,52.47,52.53,728800.0,37.1647,37.2496,37.1152,37.1576,728800.0
2014-12-16 12:00:00,52.54,52.57,52.49,52.56,193700.0,37.1647,37.1859,37.1293,37.1788,193700.0
2014-12-16 12:30:00,52.56,52.62,52.39,52.4,338400.0,37.1788,37.2213,37.0586,37.0657,338400.0
2014-12-16 13:00:00,52.38,52.42,52.21,52.28,308300.0,37.0515,37.0798,36.9313,36.9808,308300.0
2014-12-16 13:30:00,52.27,52.37,52.2,52.3,272200.0,36.9737,37.0444,36.9242,36.9949,272200.0
2014-12-16 14:00:00,52.3,52.37,52.25,52.3,222600.0,36.9949,37.0444,36.9595,36.9949,222600.0
2014-12-16 14:30:00,52.3,52.35,52.1,52.19,309000.0,36.9949,37.0303,36.8534,36.9171,309000.0
2014-12-16 15:00:00,52.18,52.22,52.09,52.12,339000.0,36.91,36.9383,36.8464,36.8676,339000.0
2014-12-16 15:30:00,52.11,52.21,51.94,51.96,802100.0,36.8605,36.9313,36.7403,36.7544,802100.0
2014-12-17 09:30:00,51.98,52.26,51.98,52.25,444900.0,36.7686,36.9666,36.7686,36.9595,444900.0
2014-12-17 10:00:00,52.26,52.39,52.17,52.21,540300.0,36.9666,37.0586,36.903,36.9313,540300.0
2014-12-17 10:30:00,52.2,52.31,52.16,52.23,231500.0,36.9242,37.002,36.8959,36.9454,231500.0
2014-12-17 11:00:00,52.23,52.48,52.23,52.36,298700.0,36.9454,37.1222,36.9454,37.0374,298700.0
2014-12-17 11:30:00,52.35,52.42,52.29,52.4,253400.0,37.0303,37.0798,36.9878,37.0657,253400.0
2014-12-17 12:00:00,52.41,52.51,52.3,52.3,1468400.0,37.0727,37.1435,36.9949,36.9949,1468400.0
2014-12-17 12:30:00,52.3,52.36,52.24,52.35,239400.0,36.9949,37.0374,36.9525,37.0303,239400.0
2014-12-17 13:00:00,52.36,52.39,52.31,52.37,244600.0,37.0374,37.0586,37.002,37.0444,244600.0
2014-12-17 13:30:00,52.38,52.42,52.29,52.41,314500.0,37.0515,37.0798,36.9878,37.0727,314500.0
2014-12-17 14:00:00,52.45,52.91,52.37,52.69,464400.0,37.101,37.4264,37.0444,37.2708,464400.0
2014-12-17 14:30:00,52.69,52.72,52.1,52.12,578500.0,37.2708,37.292,36.8534,36.8676,578500.0
2014-12-17 15:00:00,52.12,52.48,52.0,52.47,537100.0,36.8676,37.1222,36.7827,37.1152,537100.0
2014-12-17 15:30:00,52.45,52.57,52.38,52.51,1117600.0,37.101,37.1859,37.0515,37.1435,1117600.0
2014-12-18 09:30:00,53.06,53.16,53.03,53.16,863100.0,37.5325,37.6032,37.5113,37.6032,863100.0
2014-12-18 10:00:00,53.16,53.28,53.14,53.22,347500.0,37.6032,37.6881,37.5891,37.6457,347500.0
2014-12-18 10:30:00,53.22,53.31,53.15,53.26,478900.0,37.6457,37.7094,37.5962,37.674,478900.0
2014-12-18 11:00:00,53.25,53.31,53.06,53.27,334200.0,37.6669,37.7094,37.5325,37.6811,334200.0
2014-12-18 11:30:00,53.27,53.57,53.27,53.54,227900.0,37.6811,37.8933,37.6811,37.872,227900.0
2014-12-18 12:00:00,53.53,53.54,53.44,53.48,563300.0,37.865,37.872,37.8013,37.8296,563300.0
2014-12-18 12:30:00,53.48,53.55,53.42,53.54,321100.0,37.8296,37.8791,37.7872,37.872,321100.0
2014-12-18 13:00:00,53.54,53.54,53.46,53.5,380800.0,37.872,37.872,37.8155,37.8437,380800.0
2014-12-18 13:30:00,53.5,53.53,53.47,53.52,478000.0,37.8437,37.865,37.8225,37.8579,478000.0
2014-12-18 14:00:00,53.52,53.54,53.44,53.44,271900.0,37.8579,37.872,37.8013,37.8013,271900.0
2014-12-18 14:30:00,53.44,53.54,53.43,53.51,121200.0,37.8013,37.872,37.7942,37.8508,121200.0
2014-12-18 15:00:00,53.51,53.57,53.5,53.55,266900.0,37.8508,37.8933,37.8437,37.8791,266900.0
2014-12-18 15:30:00,53.54,53.64,53.53,53.63,695500.0,37.872,37.9428,37.865,37.9357,695500.0
2014-12-19 09:30:00,53.23,53.31,53.08,53.28,985500.0,37.6528,37.7094,37.5467,37.6881,985500.0
2014-12-19 10:00:00,53.28,53.39,53.22,53.39,408300.0,37.6881,37.7659,37.6457,37.7659,408300.0
2014-12-19 10:30:00,53.39,53.62,53.36,53.6,378000.0,37.7659,37.9286,37.7447,37.9145,378000.0
2014-12-19 11:00:00,53.6,53.6,53.32,53.36,313600.0,37.9145,37.9145,37.7164,37.7447,313600.0
2014-12-19 11:30:00,53.35,53.38,53.24,53.29,545700.0,37.7376,37.7589,37.6598,37.6952,545700.0
2014-12-19 12:00:00,53.28,53.33,53.22,53.3,217200.0,37.6881,37.7235,37.6457,37.7023,217200.0
2014-12-19 12:30:00,53.3,53.39,53.28,53.36,124500.0,37.7023,37.7659,37.6881,37.7447,124500.0
2014-12-19 13:00:00,53.36,53.4,53.31,53.37,190800.0,37.7447,37.773,37.7094,37.7518,190800.0
2014-12-19 13:30:00,53.37,53.44,53.37,53.42,170900.0,37.7518,37.8013,37.7518,37.7872,170900.0
2014-12-19 14:00:00,53.41,53.47,53.41,53.44,138500.0,37.7801,37.8225,37.7801,37.8013,138500.0
2014-12-19 14:30:00,53.44,53.55,53.44,53.54,227700.0,37.8013,37.8791,37.8013,37.872,227700.0
2014-12-19 15:00:00,53.55,53.56,53.45,53.55,285900.0,37.8791,37.8862,37.8084,37.8791,285900.0
2014-12-19 15:30:00,53.55,53.63,53.42,53.47,903900.0,37.8791,37.9357,37.7872,37.8225,903900.0
2014-12-22 09:30:00,53.5,53.51,53.3,53.32,335100.0,38.0496,38.0567,37.9073,37.9216,335100.0
2014-12-22 10:00:00,53.32,53.37,53.23,53.26,628400.0,37.9216,37.9571,37.8576,37.8789,628400.0
2014-12-22 10:30:00,53.26,53.41,53.26,53.39,149600.0,37.8789,37.9856,37.8789,37.9714,149600.0
2014-12-22 11:00:00,53.38,53.39,53.31,53.38,272400.0,37.9642,37.9714,37.9145,37.9642,272400.0
2014-12-22 11:30:00,53.38,53.43,53.34,53.4,211400.0,37.9642,37.9998,37.9358,37.9785,211400.0
2014-12-22 12:00:00,53.39,53.42,53.35,53.4,204200.0,37.9714,37.9927,37.9429,37.9785,204200.0
2014-12-22 12:30:00,53.39,53.49,53.37,53.47,310600.0,37.9714,38.0425,37.9571,38.0283,310600.0
2014-12-22 13:00:00,53.46,53.52,53.45,53.48,103600.0,38.0211,38.0638,38.014,38.0354,103600.0
2014-12-22 13:30:00,53.48,53.49,53.46,53.49,109600.0,38.0354,38.0425,38.0211,38.0425,109600.0
2014-12-22 14:00:00,53.49,53.53,53.47,53.5,271500.0,38.0425,38.0709,38.0283,38.0496,271500.0
2014-12-22 14:30:00,53.5,53.51,53.43,53.43,111700.0,38.0496,38.0567,37.9998,37.9998,111700.0
2014-12-22 15:00:00,53.43,53.47,53.43,53.45,172700.0,37.9998,38.0283,37.9998,38.014,172700.0
2014-12-22 15:30:00,53.45,53.5,53.43,53.5,432500.0,38.014,38.0496,37.9998,38.0496,432500.0
2014-12-23 09:30:00,53.35,53.39,53.26,53.28,536700.0,37.9429,37.9714,37.8789,37.8931,536700.0
2014-12-23 10:00:00,53.28,53.3,53.2,53.29,157200.0,37.8931,37.9073,37.8362,37.9002,157200.0
2014-12-23 10:30:00,53.29,53.29,53.22,53.28,1624500.0,37.9002,37.9002,37.8505,37.8931,1624500.0
2014-12-23 11:00:00,53.29,53.31,53.23,53.29,225500.0,37.9002,37.9145,37.8576,37.9002,225500.0
2014-12-23 11:30:00,53.3,53.36,53.28,53.34,1790100.0,37.9073,37.95,37.8931,37.9358,1790100.0
2014-12-23 12:00:00,53.34,53.4,53.3,53.36,490600.0,37.9358,37.9785,37.9073,37.95,490600.0
2014-12-23 12:30:00,53.37,53.42,53.36,53.4,168000.0,37.9571,37.9927,37.95,37.9785,168000.0
2014-12-23 13:00:00,53.4,53.42,53.35,53.41,224300.0,37.9785,37.9927,37.9429,37.9856,224300.0
2014-12-23 13:30:00,53.41,53.46,53.41,53.43,412200.0,37.9856,38.0211,37.9856,37.9998,412200.0
2014-12-23 14:00:00,53.43,53.44,53.39,53.4,108000.0,37.9998,38.0069,37.9714,37.9785,108000.0
2014-12-23 14:30:00,53.4,53.43,53.39,53.41,127100.0,37.9785,37.9998,37.9714,37.9856,127100.0
2014-12-23 15:00:00,53.41,53.42,53.35,53.35,628300.0,37.9856,37.9927,37.9429,37.9429,628300.0
2014-12-23 15:30:00,53.35,53.35,53.29,53.31,192600.0,37.9429,37.9429,37.9002,37.9145,192600.0
2014-12-24 09:30:00,53.38,53.51,53.38,53.51,265700.0,37.9642,38.0567,37.9642,38.0567,265700.0
2014-12-24 10:00:00,53.51,53.59,53.49,53.58,442800.0,38.0567,38.1136,38.0425,38.1065,442800.0
2014-12-24 10:30:00,53.57,53.67,53.57,53.66,823600.0,38.0994,38.1705,38.0994,38.1634,823600.0
2014-12-24 11:00:00,53.66,53.7,53.66,53.7,65000.0,38.1634,38.1918,38.1634,38.1918,65000.0
2014-12-24 11:30:00,53.69,53.72,53.69,53.69,119700.0,38.1847,38.2061,38.1847,38.1847,119700.0
2014-12-24 12:00:00,53.69,53.71,53.67,53.7,178100.0,38.1847,38.1989,38.1705,38.1918,178100.0
2014-12-24 12:30:00,53.69,53.72,53.68,53.69,484200.0,38.1847,38.2061,38.1776,38.1847,484200.0
2014-12-26 09:30:00,53.64,53.8,53.64,53.8,139800.0,38.1492,38.263,38.1492,38.263,139800.0
2014-12-26 10:00:00,53.8,53.81,53.78,53.8,113600.0,38.263,38.2701,38.2487,38.263,113600.0
2014-12-26 10:30:00,53.8,53.84,53.79,53.83,122600.0,38.263,38.2914,38.2558,38.2843,122600.0
2014-12-26 11:00:00,53.84,53.86,53.83,53.85,25800.0,38.2914,38.3056,38.2843,38.2985,25800.0
2014-12-26 11:30:00,53.85,53.85,53.84,53.85,53800.0,38.2985,38.2985,38.2914,38.2985,53800.0
2014-12-26 12:00:00,53.84,53.86,53.82,53.84,132800.0,38.2914,38.3056,38.2772,38.2914,132800.0
2014-12-26 12:30:00,53.84,53.84,53.81,53.82,265300.0,38.2914,38.2914,38.2701,38.2772,265300.0
2014-12-26 13:00:00,53.82,53.83,53.8,53.83,103500.0,38.2772,38.2843,38.263,38.2843,103500.0
2014-12-26 13:30:00,53.83,53.83,53.77,53.78,100600.0,38.2843,38.2843,38.2416,38.2487,100600.0
2014-12-26 14:00:00,53.78,53.8,53.73,53.75,105900.0,38.2487,38.263,38.2132,38.2274,105900.0
2014-12-26 14:30:00,53.75,53.78,53.74,53.78,83400.0,38.2274,38.2487,38.2203,38.2487,83400.0
2014-12-26 15:00:00,53.78,53.78,53.74,53.75,64900.0,38.2487,38.2487,38.2203,38.2274,64900.0
2014-12-26 15:30:00,53.75,53.75,53.71,53.72,164300.0,38.2274,38.2274,38.1989,38.2061,164300.0
2014-12-29 09:30:00,53.21,53.33,53.16,53.26,524000.0,37.8433,37.9287,37.8078,37.8789,524000.0
2014-12-29 10:00:00,53.27,53.31,53.24,53.27,762000.0,37.886,37.9145,37.8647,37.886,762000.0
2014-12-29 10:30:00,53.27,53.41,53.26,53.35,304100.0,37.886,37.9856,37.8789,37.9429,304100.0
2014-12-29 11:00:00,53.36,53.45,53.29,53.44,201400.0,37.95,38.014,37.9002,38.0069,201400.0
2014-12-29 11:30:00,53.44,53.5,53.43,53.44,308600.0,38.0069,38.0496,37.9998,38.0069,308600.0
2014-12-29 12:00:00,53.44,53.47,53.4,53.41,822000.0,38.0069,38.0283,37.9785,37.9856,822000.0
2014-12-29 12:30:00,53.41,53.42,53.37,53.37,518200.0,37.9856,37.9927,37.9571,37.9571,518200.0
2014-12-29 13:00:00,53.37,53.37,53.29,53.33,256600.0,37.9571,37.9571,37.9002,37.9287,256600.0
2014-12-29 13:30:00,53.34,53.34,53.25,53.29,126800.0,37.9358,37.9358,37.8718,37.9002,126800.0
2014-12-29 14:00:00,53.29,53.31,53.27,53.29,87000.0,37.9002,37.9145,37.886,37.9002,87000.0
2014-12-29 14:30:00,53.29,53.31,53.26,53.31,71500.0,37.9002,37.9145,37.8789,37.9145,71500.0
2014-12-29 15:00:00,53.31,53.32,53.26,53.3,97200.0,37.9145,37.9216,37.8789,37.9073,97200.0
2014-12-29 15:30:00,53.3,53.35,53.24,53.26,443700.0,37.9073,37.9429,37.8647,37.8789,443700.0
2014-12-30 09:30:00,52.98,53.08,52.97,52.99,381800.0,37.6798,37.7509,37.6727,37.6869,381800.0
2014-12-30 10:00:00,52.99,53.0,52.86,52.88,321300.0,37.6869,37.694,37.5944,37.6086,321300.0
2014-12-30 10:30:00,52.88,52.95,52.88,52.93,275100.0,37.6086,37.6584,37.6086,37.6442,275100.0
2014-12-30 11:00:00,52.92,52.94,52.82,52.88,1824700.0,37.6371,37.6513,37.566,37.6086,1824700.0
2014-12-30 11:30:00,52.88,52.95,52.79,52.88,325100.0,37.6086,37.6584,37.5446,37.6086,325100.0
2014-12-30 12:00:00,52.88,52.93,52.87,52.92,177600.0,37.6086,37.6442,37.6015,37.6371,177600.0
2014-12-30 12:30:00,52.91,52.93,52.82,52.9,154000.0,37.63,37.6442,37.566,37.6229,154000.0
2014-12-30 13:00:00,52.9,52.92,52.84,52.84,231300.0,37.6229,37.6371,37.5802,37.5802,231300.0
2014-12-30 13:30:00,52.85,52.88,52.8,52.83,413300.0,37.5873,37.6086,37.5517,37.5731,413300.0
2014-12-30 14:00:00,52.82,52.86,52.8,52.85,193100.0,37.566,37.5944,37.5517,37.5873,193100.0
2014-12-30 14:30:00,52.85,52.87,52.82,52.83,167100.0,37.5873,37.6015,37.566,37.5731,167100.0
2014-12-30 15:00:00,52.82,52.85,52.79,52.8,164800.0,37.566,37.5873,37.5446,37.5517,164800.0
2014-12-30 15:30:00,52.81,52.88,52.79,52.8,480200.0,37.5589,37.6086,37.5446,37.5517,480200.0
2014-12-31 09:30:00,52.85,53.0,52.84,52.89,220900.0,37.5873,37.694,37.5802,37.6158,220900.0
2014-12-31 10:00:00,52.89,52.97,52.89,52.97,192800.0,37.6158,37.6727,37.6158,37.6727,192800.0
2014-12-31 10:30:00,52.96,52.97,52.92,52.93,128600.0,37.6655,37.6727,37.6371,37.6442,128600.0
2014-12-31 11:00:00,52.92,52.93,52.84,52.85,229000.0,37.6371,37.6442,37.5802,37.5873,229000.0
2014-12-31 11:30:00,52.85,52.9,52.82,52.82,320100.0,37.5873,37.6229,37.566,37.566,320100.0
2014-12-31 12:00:00,52.83,52.83,52.65,52.7,342200.0,37.5731,37.5731,37.4451,37.4806,342200.0
2014-12-31 12:30:00,52.69,52.72,52.66,52.69,217400.0,37.4735,37.4948,37.4522,37.4735,217400.0
2014-12-31 13:00:00,52.7,52.75,52.68,52.74,156500.0,37.4806,37.5162,37.4664,37.5091,156500.0
2014-12-31 13:30:00,52.75,52.77,52.68,52.7,180500.0,37.5162,37.5304,37.4664,37.4806,180500.0
2014-12-31 14:00:00,52.7,52.71,52.54,52.6,273500.0,37.4806,37.4877,37.3668,37.4095,273500.0
2014-12-31 14:30:00,52.59,52.61,52.51,52.56,191700.0,37.4024,37.4166,37.3455,37.3811,191700.0
2014-12-31 15:00:00,52.55,52.57,52.5,52.57,147600.0,37.3739,37.3882,37.3384,37.3882,147600.0
2014-12-31 15:30:00,52.56,52.57,52.36,52.41,481600.0,37.3811,37.3882,37.2388,37.2744,481600.0
2015-01-02 09:30:00,52.49,52.62,52.46,52.52,630400.0,37.3313,37.4237,37.3099,37.3526,630400.0
2015-01-02 10:00:00,52.52,52.57,52.37,52.43,271000.0,37.3526,37.3882,37.2459,37.2886,271000.0
2015-01-02 10:30:00,52.41,52.42,52.2,52.31,314400.0,37.2744,37.2815,37.125,37.2033,314400.0
2015-01-02 11:00:00,52.31,52.31,52.1,52.25,413100.0,37.2033,37.2033,37.0539,37.1606,413100.0
2015-01-02 11:30:00,52.26,52.29,52.1,52.16,374800.0,37.1677,37.189,37.0539,37.0966,374800.0
2015-01-02 12:00:00,52.17,52.21,52.13,52.19,156300.0,37.1037,37.1321,37.0752,37.1179,156300.0
2015-01-02 12:30:00,52.19,52.19,52.09,52.13,345500.0,37.1179,37.1179,37.0468,37.0752,345500.0
2015-01-02 13:00:00,52.14,52.18,52.06,52.08,186000.0,37.0823,37.1108,37.0255,37.0397,186000.0
2015-01-02 13:30:00,52.07,52.17,52.05,52.13,106700.0,37.0326,37.1037,37.0183,37.0752,106700.0
2015-01-02 14:00:00,52.13,52.18,52.11,52.12,111900.0,37.0752,37.1108,37.061,37.0681,111900.0
2015-01-02 14:30:00,52.12,52.18,52.09,52.11,144400.0,37.0681,37.1108,37.0468,37.061,144400.0
2015-01-02 15:00:00,52.11,52.14,52.05,52.12,135500.0,37.061,37.0823,37.0183,37.0681,135500.0
2015-01-02 15:30:00,52.13,52.22,52.09,52.12,299000.0,37.0752,37.1392,37.0468,37.0681,299000.0
2015-01-05 09:30:00,51.25,51.26,50.78,50.9,608700.0,36.4494,36.4565,36.1151,36.2005,608700.0
2015-01-05 10:00:00,50.88,51.0,50.8,50.89,383600.0,36.1862,36.2716,36.1293,36.1933,383600.0
2015-01-05 10:30:00,50.89,50.91,50.74,50.88,179100.0,36.1933,36.2076,36.0867,36.1862,179100.0
2015-01-05 11:00:00,50.86,50.86,50.59,50.59,448400.0,36.172,36.172,35.98,35.98,448400.0
2015-01-05 11:30:00,50.6,50.71,50.56,50.64,878100.0,35.9871,36.0653,35.9586,36.0155,878100.0
2015-01-05 12:00:00,50.64,50.66,50.51,50.53,110100.0,36.0155,36.0298,35.9231,35.9373,110100.0
2015-01-05 12:30:00,50.52,50.6,50.48,50.54,197700.0,35.9302,35.9871,35.9017,35.9444,197700.0
2015-01-05 13:00:00,50.54,50.56,50.5,50.53,195000.0,35.9444,35.9586,35.916,35.9373,195000.0
2015-01-05 13:30:00,50.54,50.63,50.52,50.59,184400.0,35.9444,36.0084,35.9302,35.98,184400.0
2015-01-05 14:00:00,50.59,50.6,50.51,50.57,473100.0,35.98,35.9871,35.9231,35.9658,473100.0
2015-01-05 14:30:00,50.57,50.59,50.51,50.53,459600.0,35.9658,35.98,35.9231,35.9373,459600.0
2015-01-05 15:00:00,50.53,50.63,50.5,50.57,535000.0,35.9373,36.0084,35.916,35.9658,535000.0
2015-01-05 15:30:00,50.58,50.68,50.57,50.61,867000.0,35.9729,36.044,35.9658,35.9942,867000.0
2015-01-06 09:30:00,50.55,50.66,50.5,50.62,462200.0,35.9515,36.0298,35.916,36.0013,462200.0
2015-01-06 10:00:00,50.62,50.88,50.56,50.83,309800.0,36.0013,36.1862,35.9586,36.1507,309800.0
2015-01-06 10:30:00,50.83,50.84,50.46,50.47,471000.0,36.1507,36.1578,35.8875,35.8946,471000.0
2015-01-06 11:00:00,50.46,50.47,50.22,50.25,371800.0,35.8875,35.8946,35.7168,35.7382,371800.0
2015-01-06 11:30:00,50.26,50.27,50.12,50.16,722300.0,35.7453,35.7524,35.6457,35.6742,722300.0
2015-01-06 12:00:00,50.15,50.16,50.03,50.12,230900.0,35.667,35.6742,35.5817,35.6457,230900.0
2015-01-06 12:30:00,50.11,50.22,50.06,50.13,338600.0,35.6386,35.7168,35.603,35.6528,338600.0
2015-01-06 13:00:00,50.13,50.14,49.95,50.02,522300.0,35.6528,35.6599,35.5248,35.5746,522300.0
2015-01-06 13:30:00,50.02,50.16,49.95,50.16,286600.0,35.5746,35.6742,35.5248,35.6742,286600.0
2015-01-06 14:00:00,50.16,50.21,50.07,50.19,488900.0,35.6742,35.7097,35.6102,35.6955,488900.0
2015-01-06 14:30:00,50.2,50.34,50.14,50.23,331400.0,35.7026,35.8022,35.6599,35.7239,331400.0
2015-01-06 15:00:00,50.23,50.34,50.16,50.34,463000.0,35.7239,35.8022,35.6742,35.8022,463000.0
2015-01-06 15:30:00,50.34,50.34,50.04,50.04,1011100.0,35.8022,35.8022,35.5888,35.5888,1011100.0
2015-01-07 09:30:00,50.37,50.42,50.29,50.42,492800.0,35.8235,35.8591,35.7666,35.8591,492800.0
2015-01-07 10:00:00,50.41,50.44,50.33,50.36,2441700.0,35.852,35.8733,35.7951,35.8164,2441700.0
2015-01-07 10:30:00,50.36,50.36,50.17,50.18,138800.0,35.8164,35.8164,35.6813,35.6884,138800.0
2015-01-07 11:00:00,50.19,50.24,49.97,50.02,339900.0,35.6955,35.7311,35.539,35.5746,339900.0
2015-01-07 11:30:00,50.01,50.42,50.0,50.4,519700.0,35.5675,35.8591,35.5604,35.8448,519700.0
2015-01-07 12:00:00,50.41,50.55,50.37,50.52,422000.0,35.852,35.9515,35.8235,35.9302,422000.0
2015-01-07 12:30:00,50.53,50.55,50.47,50.49,243700.0,35.9373,35.9515,35.8946,35.9089,243700.0
2015-01-07 13:00:00,50.49,50.55,50.45,50.45,280800.0,35.9089,35.9515,35.8804,35.8804,280800.0
2015-01-07 13:30:00,50.46,50.6,50.45,50.56,232600.0,35.8875,35.9871,35.8804,35.9586,232600.0
2015-01-07 14:00:00,50.56,50.6,50.42,50.55,324100.0,35.9586,35.9871,35.8591,35.9515,324100.0
2015-01-07 14:30:00,50.55,50.64,50.53,50.54,236500.0,35.9515,36.0155,35.9373,35.9444,236500.0
2015-01-07 15:00:00,50.55,50.58,50.51,50.53,292800.0,35.9515,35.9729,35.9231,35.9373,292800.0
2015-01-07 15:30:00,50.53,50.56,50.49,50.55,454000.0,35.9373,35.9586,35.9089,35.9515,454000.0
2015-01-08 09:30:00,50.89,51.12,50.84,51.11,649700.0,36.1933,36.3569,36.1578,36.3498,649700.0
2015-01-08 10:00:00,51.12,51.24,51.11,51.24,570300.0,36.3569,36.4423,36.3498,36.4423,570300.0
2015-01-08 10:30:00,51.24,51.37,51.22,51.36,218800.0,36.4423,36.5347,36.428,36.5276,218800.0
2015-01-08 11:00:00,51.37,51.51,51.37,51.48,266800.0,36.5347,36.6343,36.5347,36.613,266800.0
2015-01-08 11:30:00,51.48,51.5,51.33,51.37,206700.0,36.613,36.6272,36.5063,36.5347,206700.0
2015-01-08 12:00:00,51.38,51.38,51.28,51.34,77500.0,36.5418,36.5418,36.4707,36.5134,77500.0
2015-01-08 12:30:00,51.36,51.44,51.34,51.43,175600.0,36.5276,36.5845,36.5134,36.5774,175600.0
2015-01-08 13:00:00,51.43,51.45,51.39,51.41,110400.0,36.5774,36.5916,36.5489,36.5632,110400.0
2015-01-08 13:30:00,51.41,51.41,51.29,51.31,173100.0,36.5632,36.5632,36.4778,36.492,173100.0
2015-01-08 14:00:00,51.3,51.33,51.24,51.33,173200.0,36.4849,36.5063,36.4423,36.5063,173200.0
2015-01-08 14:30:00,51.34,51.37,51.3,51.32,130000.0,36.5134,36.5347,36.4849,36.4992,130000.0
2015-01-08 15:00:00,51.33,51.38,51.32,51.35,180100.0,36.5063,36.5418,36.4992,36.5205,180100.0
2015-01-08 15:30:00,51.35,51.36,51.23,51.3,336100.0,36.5205,36.5276,36.4352,36.4849,336100.0
2015-01-09 09:30:00,51.25,51.31,50.93,50.96,533600.0,36.4494,36.492,36.2218,36.2431,533600.0
2015-01-09 10:00:00,50.94,51.21,50.91,50.95,486600.0,36.2289,36.4209,36.2076,36.236,486600.0
2015-01-09 10:30:00,50.94,51.03,50.84,50.93,354500.0,36.2289,36.2929,36.1578,36.2218,354500.0
2015-01-09 11:00:00,50.92,50.93,50.65,50.77,851900.0,36.2147,36.2218,36.0227,36.108,851900.0
2015-01-09 11:30:00,50.75,51.02,50.72,50.97,337400.0,36.0938,36.2858,36.0724,36.2502,337400.0
2015-01-09 12:00:00,50.97,51.08,50.94,50.97,195700.0,36.2502,36.3285,36.2289,36.2502,195700.0
2015-01-09 12:30:00,50.97,51.0,50.86,50.86,154900.0,36.2502,36.2716,36.172,36.172,154900.0
2015-01-09 13:00:00,50.87,51.02,50.84,50.95,229800.0,36.1791,36.2858,36.1578,36.236,229800.0
2015-01-09 13:30:00,50.96,51.04,50.94,50.97,251900.0,36.2431,36.3,36.2289,36.2502,251900.0
2015-01-09 14:00:00,50.97,51.01,50.93,51.0,295200.0,36.2502,36.2787,36.2218,36.2716,295200.0
2015-01-09 14:30:00,51.0,51.06,50.97,51.06,143300.0,36.2716,36.3142,36.2502,36.3142,143300.0
2015-01-09 15:00:00,51.05,51.18,51.04,51.07,198500.0,36.3071,36.3996,36.3,36.3214,198500.0
2015-01-09 15:30:00,51.07,51.11,50.99,51.01,595800.0,36.3214,36.3498,36.2645,36.2787,595800.0
2015-01-12 09:30:00,51.17,51.22,50.75,50.82,553200.0,36.3925,36.428,36.0938,36.1436,553200.0
2015-01-12 10:00:00,50.81,50.93,50.69,50.86,411400.0,36.1364,36.2218,36.0511,36.172,411400.0
2015-01-12 10:30:00,50.86,51.11,50.78,51.11,472200.0,36.172,36.3498,36.1151,36.3498,472200.0
2015-01-12 11:00:00,51.11,51.22,51.02,51.1,1272600.0,36.3498,36.428,36.2858,36.3427,1272600.0
2015-01-12 11:30:00,51.09,51.19,51.06,51.13,107000.0,36.3356,36.4067,36.3142,36.364,107000.0
2015-01-12 12:00:00,51.13,51.18,51.04,51.12,121900.0,36.364,36.3996,36.3,36.3569,121900.0
2015-01-12 12:30:00,51.11,51.14,51.03,51.05,157300.0,36.3498,36.3711,36.2929,36.3071,157300.0
2015-01-12 13:00:00,51.06,51.11,51.0,51.02,209100.0,36.3142,36.3498,36.2716,36.2858,209100.0
2015-01-12 13:30:00,51.02,51.11,51.01,51.06,85700.0,36.2858,36.3498,36.2787,36.3142,85700.0
2015-01-12 14:00:00,51.07,51.11,50.99,51.0,192500.0,36.3214,36.3498,36.2645,36.2716,192500.0
2015-01-12 14:30:00,51.0,51.03,50.96,51.02,161900.0,36.2716,36.2929,36.2431,36.2858,161900.0
2015-01-12 15:00:00,51.03,51.04,50.95,50.97,295900.0,36.2929,36.3,36.236,36.2502,295900.0
2015-01-12 15:30:00,50.98,51.07,50.91,51.0,425900.0,36.2573,36.3214,36.2076,36.2716,425900.0
2015-01-13 09:30:00,51.57,51.72,51.56,51.68,425300.0,36.677,36.7836,36.6698,36.7552,425300.0
2015-01-13 10:00:00,51.68,51.71,51.61,51.69,1356200.0,36.7552,36.7765,36.7054,36.7623,1356200.0
2015-01-13 10:30:00,51.69,51.72,51.63,51.64,525300.0,36.7623,36.7836,36.7196,36.7267,525300.0
2015-01-13 11:00:00,51.64,51.7,51.54,51.69,629500.0,36.7267,36.7694,36.6556,36.7623,629500.0
2015-01-13 11:30:00,51.69,51.72,51.6,51.61,601400.0,36.7623,36.7836,36.6983,36.7054,601400.0
2015-01-13 12:00:00,51.61,51.61,51.5,51.56,324000.0,36.7054,36.7054,36.6272,36.6698,324000.0
2015-01-13 12:30:00,51.55,51.57,51.49,51.53,312800.0,36.6627,36.677,36.6201,36.6485,312800.0
2015-01-13 13:00:00,51.54,51.56,51.28,51.32,282100.0,36.6556,36.6698,36.4707,36.4992,282100.0
2015-01-13 13:30:00,51.31,51.31,50.92,51.04,384500.0,36.492,36.492,36.2147,36.3,384500.0
2015-01-13 14:00:00,51.03,51.08,50.8,51.07,456000.0,36.2929,36.3285,36.1293,36.3214,456000.0
2015-01-13 14:30:00,51.08,51.11,50.91,50.91,250400.0,36.3285,36.3498,36.2076,36.2076,250400.0
2015-01-13 15:00:00,50.91,51.14,50.9,51.06,299500.0,36.2076,36.3711,36.2005,36.3142,299500.0
2015-01-13 15:30:00,51.07,51.29,51.06,51.21,521900.0,36.3214,36.4778,36.3142,36.4209,521900.0
2015-01-14 09:30:00,51.0,51.08,50.9,50.98,547000.0,36.2716,36.3285,36.2005,36.2573,547000.0
2015-01-14 10:00:00,50.99,51.22,50.97,51.21,696700.0,36.2645,36.428,36.2502,36.4209,696700.0
2015-01-14 10:30:00,51.21,51.21,51.04,51.12,601400.0,36.4209,36.4209,36.3,36.3569,601400.0
2015-01-14 11:00:00,51.12,51.13,50.96,50.96,683200.0,36.3569,36.364,36.2431,36.2431,683200.0
2015-01-14 11:30:00,50.97,51.1,50.89,50.98,468400.0,36.2502,36.3427,36.1933,36.2573,468400.0
2015-01-14 12:00:00,50.97,51.06,50.92,50.94,242800.0,36.2502,36.3142,36.2147,36.2289,242800.0
2015-01-14 12:30:00,50.94,50.98,50.85,50.92,114900.0,36.2289,36.2573,36.1649,36.2147,114900.0
2015-01-14 13:00:00,50.94,50.95,50.82,50.83,94600.0,36.2289,36.236,36.1436,36.1507,94600.0
2015-01-14 13:30:00,50.83,50.84,50.74,50.83,495000.0,36.1507,36.1578,36.0867,36.1507,495000.0
2015-01-14 14:00:00,50.82,51.04,50.8,51.02,153400.0,36.1436,36.3,36.1293,36.2858,153400.0
2015-01-14 14:30:00,51.03,51.1,50.93,50.95,355900.0,36.2929,36.3427,36.2218,36.236,355900.0
2015-01-14 15:00:00,50.95,51.2,50.94,51.16,1546100.0,36.236,36.4138,36.2289,36.3854,1546100.0
2015-01-14 15:30:00,51.15,51.24,51.09,51.15,1345900.0,36.3783,36.4423,36.3356,36.3783,1345900.0
2015-01-15 09:30:00,51.62,51.69,51.23,51.35,1239100.0,36.7125,36.7623,36.4352,36.5205,1239100.0
2015-01-15 10:00:00,51.35,51.54,51.25,51.5,638300.0,36.5205,36.6556,36.4494,36.6272,638300.0
2015-01-15 10:30:00,51.5,51.57,51.3,51.3,553500.0,36.6272,36.677,36.4849,36.4849,553500.0
2015-01-15 11:00:00,51.31,51.54,51.29,51.36,1341300.0,36.492,36.6556,36.4778,36.5276,1341300.0
2015-01-15 11:30:00,51.37,51.58,51.31,51.51,534900.0,36.5347,36.6841,36.492,36.6343,534900.0
2015-01-15 12:00:00,51.52,51.56,51.45,51.49,361600.0,36.6414,36.6698,36.5916,36.6201,361600.0
2015-01-15 12:30:00,51.47,51.49,51.3,51.36,297500.0,36.6058,36.6201,36.4849,36.5276,297500.0
2015-01-15 13:00:00,51.36,51.58,51.33,51.39,539800.0,36.5276,36.6841,36.5063,36.5489,539800.0
2015-01-15 13:30:00,51.4,51.57,51.4,51.45,216900.0,36.5561,36.677,36.5561,36.5916,216900.0
2015-01-15 14:00:00,51.45,51.55,51.43,51.47,149900.0,36.5916,36.6627,36.5774,36.6058,149900.0
2015-01-15 14:30:00,51.48,51.72,51.46,51.68,242300.0,36.613,36.7836,36.5987,36.7552,242300.0
2015-01-15 15:00:00,51.67,51.69,51.5,51.6,589400.0,36.7481,36.7623,36.6272,36.6983,589400.0
2015-01-15 15:30:00,51.6,51.64,51.43,51.46,1034300.0,36.6983,36.7267,36.5774,36.5987,1034300.0
2015-01-16 09:30:00,51.57,51.69,51.48,51.53,2316200.0,36.677,36.7623,36.613,36.6485,2316200.0
2015-01-16 10:00:00,51.56,51.62,51.44,51.52,655500.0,36.6698,36.7125,36.5845,36.6414,655500.0
2015-01-16 10:30:00,51.52,51.68,51.4,51.6,531700.0,36.6414,36.7552,36.5561,36.6983,531700.0
2015-01-16 11:00:00,51.62,51.71,51.52,51.69,499200.0,36.7125,36.7765,36.6414,36.7623,499200.0
2015-01-16 11:30:00,51.69,51.82,51.65,51.79,1795300.0,36.7623,36.8548,36.7339,36.8334,1795300.0
2015-01-16 12:00:00,51.8,51.91,51.77,51.88,130100.0,36.8405,36.9188,36.8192,36.8974,130100.0
2015-01-16 12:30:00,51.87,52.01,51.79,52.01,260600.0,36.8903,36.9899,36.8334,36.9899,260600.0
2015-01-16 13:00:00,52.01,52.03,51.9,51.96,301000.0,36.9899,37.0041,36.9117,36.9543,301000.0
2015-01-16 13:30:00,51.96,52.02,51.93,51.93,94900.0,36.9543,36.997,36.933,36.933,94900.0
2015-01-16 14:00:00,51.93,51.96,51.87,51.89,96600.0,36.933,36.9543,36.8903,36.9045,96600.0
2015-01-16 14:30:00,51.89,52.1,51.87,52.1,115100.0,36.9045,37.0539,36.8903,37.0539,115100.0
2015-01-16 15:00:00,52.1,52.12,51.97,52.05,130500.0,37.0539,37.0681,36.9614,37.0183,130500.0
2015-01-16 15:30:00,52.05,52.27,52.03,52.15,866700.0,37.0183,37.1748,37.0041,37.0895,866700.0
2015-01-20 09:30:00,52.66,52.72,52.45,52.52,744400.0,37.4522,37.4948,37.3028,37.3526,744400.0
2015-01-20 10:00:00,52.53,52.62,52.48,52.55,453400.0,37.3597,37.4237,37.3242,37.3739,453400.0
2015-01-20 10:30:00,52.56,52.59,52.38,52.42,271000.0,37.3811,37.4024,37.253,37.2815,271000.0
2015-01-20 11:00:00,52.42,52.44,52.35,52.39,288500.0,37.2815,37.2957,37.2317,37.2602,288500.0
2015-01-20 11:30:00,52.39,52.47,52.27,52.31,324900.0,37.2602,37.317,37.1748,37.2033,324900.0
2015-01-20 12:00:00,52.32,52.41,52.3,52.4,112500.0,37.2104,37.2744,37.1961,37.2673,112500.0
2015-01-20 12:30:00,52.39,52.44,52.34,52.4,206100.0,37.2602,37.2957,37.2246,37.2673,206100.0
2015-01-20 13:00:00,52.39,52.47,52.33,52.46,151700.0,37.2602,37.317,37.2175,37.3099,151700.0
2015-01-20 13:30:00,52.46,52.49,52.43,52.45,150900.0,37.3099,37.3313,37.2886,37.3028,150900.0
2015-01-20 14:00:00,52.45,52.5,52.41,52.43,182900.0,37.3028,37.3384,37.2744,37.2886,182900.0
2015-01-20 14:30:00,52.43,52.6,52.42,52.6,181200.0,37.2886,37.4095,37.2815,37.4095,181200.0
2015-01-20 15:00:00,52.6,52.61,52.55,52.57,222300.0,37.4095,37.4166,37.3739,37.3882,222300.0
2015-01-20 15:30:00,52.57,52.58,52.48,52.51,497500.0,37.3882,37.3953,37.3242,37.3455,497500.0
2015-01-21 09:30:00,52.72,52.83,52.38,52.64,1660700.0,37.4948,37.5731,37.253,37.438,1660700.0
2015-01-21 10:00:00,52.65,52.8,52.52,52.72,612900.0,37.4451,37.5517,37.3526,37.4948,612900.0
2015-01-21 10:30:00,52.73,52.85,52.61,52.82,491900.0,37.502,37.5873,37.4166,37.566,491900.0
2015-01-21 11:00:00,52.82,52.89,52.77,52.85,651000.0,37.566,37.6158,37.5304,37.5873,651000.0
2015-01-21 11:30:00,52.86,52.94,52.82,52.82,420300.0,37.5944,37.6513,37.566,37.566,420300.0
2015-01-21 12:00:00,52.82,52.88,52.74,52.83,195200.0,37.566,37.6086,37.5091,37.5731,195200.0
2015-01-21 12:30:00,52.84,52.85,52.75,52.78,214900.0,37.5802,37.5873,37.5162,37.5375,214900.0
2015-01-21 13:00:00,52.78,52.86,52.75,52.78,151900.0,37.5375,37.5944,37.5162,37.5375,151900.0
2015-01-21 13:30:00,52.79,52.81,52.74,52.77,262900.0,37.5446,37.5589,37.5091,37.5304,262900.0
2015-01-21 14:00:00,52.76,52.87,52.73,52.86,382600.0,37.5233,37.6015,37.502,37.5944,382600.0
2015-01-21 14:30:00,52.86,52.93,52.84,52.9,195700.0,37.5944,37.6442,37.5802,37.6229,195700.0
2015-01-21 15:00:00,52.9,52.93,52.83,52.92,195400.0,37.6229,37.6442,37.5731,37.6371,195400.0
2015-01-21 15:30:00,52.92,52.97,52.86,52.94,1025300.0,37.6371,37.6727,37.5944,37.6513,1025300.0
2015-01-22 09:30:00,52.86,52.9,52.68,52.81,1434100.0,37.5944,37.6229,37.4664,37.5589,1434100.0
2015-01-22 10:00:00,52.81,53.03,52.8,52.96,911100.0,37.5589,37.7153,37.5517,37.6655,911100.0
2015-01-22 10:30:00,52.97,53.15,52.96,53.06,609300.0,37.6727,37.8007,37.6655,37.7367,609300.0
2015-01-22 11:00:00,53.05,53.08,52.83,52.98,518200.0,37.7295,37.7509,37.5731,37.6798,518200.0
2015-01-22 11:30:00,52.98,53.01,52.8,52.88,480900.0,37.6798,37.7011,37.5517,37.6086,480900.0
2015-01-22 12:00:00,52.88,52.98,52.82,52.96,689800.0,37.6086,37.6798,37.566,37.6655,689800.0
2015-01-22 12:30:00,52.96,52.99,52.87,52.93,528800.0,37.6655,37.6869,37.6015,37.6442,528800.0
2015-01-22 13:00:00,52.93,52.98,52.87,52.91,246100.0,37.6442,37.6798,37.6015,37.63,246100.0
2015-01-22 13:30:00,52.91,53.12,52.91,53.1,496100.0,37.63,37.7793,37.63,37.7651,496100.0
2015-01-22 14:00:00,53.1,53.16,53.04,53.13,333300.0,37.7651,37.8078,37.7224,37.7864,333300.0
2015-01-22 14:30:00,53.13,53.25,53.11,53.25,503300.0,37.7864,37.8718,37.7722,37.8718,503300.0
2015-01-22 15:00:00,53.25,53.29,53.24,53.25,356800.0,37.8718,37.9002,37.8647,37.8718,356800.0
2015-01-22 15:30:00,53.25,53.28,53.09,53.12,518500.0,37.8718,37.8931,37.758,37.7793,518500.0
2015-01-23 09:30:00,53.02,53.1,52.93,53.02,625000.0,37.7082,37.7651,37.6442,37.7082,625000.0
2015-01-23 10:00:00,53.03,53.12,52.95,53.11,499800.0,37.7153,37.7793,37.6584,37.7722,499800.0
2015-01-23 10:30:00,53.12,53.15,52.96,53.08,676800.0,37.7793,37.8007,37.6655,37.7509,676800.0
2015-01-23 11:00:00,53.08,53.23,53.0,53.21,433000.0,37.7509,37.8576,37.694,37.8433,433000.0
2015-01-23 11:30:00,53.22,53.27,53.16,53.21,687800.0,37.8505,37.886,37.8078,37.8433,687800.0
2015-01-23 12:00:00,53.2,53.23,53.14,53.15,1187200.0,37.8362,37.8576,37.7936,37.8007,1187200.0
2015-01-23 12:30:00,53.15,53.22,53.14,53.18,1085400.0,37.8007,37.8505,37.7936,37.822,1085400.0
2015-01-23 13:00:00,53.17,53.17,53.02,53.02,186400.0,37.8149,37.8149,37.7082,37.7082,186400.0
2015-01-23 13:30:00,53.02,53.07,52.98,52.99,589000.0,37.7082,37.7438,37.6798,37.6869,589000.0
2015-01-23 14:00:00,52.99,53.07,52.98,53.05,176400.0,37.6869,37.7438,37.6798,37.7295,176400.0
2015-01-23 14:30:00,53.04,53.05,52.96,53.02,201600.0,37.7224,37.7295,37.6655,37.7082,201600.0
2015-01-23 15:00:00,53.02,53.03,52.95,53.01,252000.0,37.7082,37.7153,37.6584,37.7011,252000.0
2015-01-23 15:30:00,53.01,53.01,52.81,52.82,998900.0,37.7011,37.7011,37.5589,37.566,998900.0
2015-01-26 09:30:00,53.24,53.35,53.12,53.33,669600.0,37.8647,37.9429,37.7793,37.9287,669600.0
2015-01-26 10:00:00,53.33,53.39,53.28,53.34,415300.0,37.9287,37.9714,37.8931,37.9358,415300.0
2015-01-26 10:30:00,53.35,53.4,53.29,53.38,365200.0,37.9429,37.9785,37.9002,37.9642,365200.0
2015-01-26 11:00:00,53.39,53.55,53.37,53.54,305900.0,37.9714,38.0852,37.9571,38.078,305900.0
2015-01-26 11:30:00,53.54,53.66,53.49,53.66,2103800.0,38.078,38.1634,38.0425,38.1634,2103800.0
2015-01-26 12:00:00,53.66,53.68,53.61,53.62,215300.0,38.1634,38.1776,38.1278,38.1349,215300.0
2015-01-26 12:30:00,53.62,53.69,53.54,53.68,153600.0,38.1349,38.1847,38.078,38.1776,153600.0
2015-01-26 13:00:00,53.68,53.72,53.63,53.71,124000.0,38.1776,38.2061,38.142,38.1989,124000.0
2015-01-26 13:30:00,53.71,53.81,53.71,53.75,452000.0,38.1989,38.2701,38.1989,38.2274,452000.0
2015-01-26 14:00:00,53.75,53.76,53.65,53.66,368300.0,38.2274,38.2345,38.1563,38.1634,368300.0
2015-01-26 14:30:00,53.66,53.71,53.63,53.63,180900.0,38.1634,38.1989,38.142,38.142,180900.0
2015-01-26 15:00:00,53.63,53.65,53.58,53.62,206600.0,38.142,38.1563,38.1065,38.1349,206600.0
2015-01-26 15:30:00,53.62,53.67,53.59,53.66,362000.0,38.1349,38.1705,38.1136,38.1634,362000.0
2015-01-27 09:30:00,53.51,53.51,53.33,53.43,959100.0,38.0567,38.0567,37.9287,37.9998,959100.0
2015-01-27 10:00:00,53.43,53.52,53.36,53.36,721200.0,37.9998,38.0638,37.95,37.95,721200.0
2015-01-27 10:30:00,53.35,53.56,53.31,53.53,578200.0,37.9429,38.0923,37.9145,38.0709,578200.0
2015-01-27 11:00:00,53.53,53.62,53.45,53.59,354000.0,38.0709,38.1349,38.014,38.1136,354000.0
2015-01-27 11:30:00,53.58,53.63,53.5,53.55,576800.0,38.1065,38.142,38.0496,38.0852,576800.0
2015-01-27 12:00:00,53.55,53.59,53.52,53.58,144000.0,38.0852,38.1136,38.0638,38.1065,144000.0
2015-01-27 12:30:00,53.59,53.65,53.53,53.65,383800.0,38.1136,38.1563,38.0709,38.1563,383800.0
2015-01-27 13:00:00,53.66,53.77,53.64,53.71,214200.0,38.1634,38.2416,38.1492,38.1989,214200.0
2015-01-27 13:30:00,53.72,53.76,53.62,53.65,206000.0,38.2061,38.2345,38.1349,38.1563,206000.0
2015-01-27 14:00:00,53.65,53.8,53.64,53.77,485700.0,38.1563,38.263,38.1492,38.2416,485700.0
2015-01-27 14:30:00,53.77,53.78,53.7,53.71,325500.0,38.2416,38.2487,38.1918,38.1989,325500.0
2015-01-27 15:00:00,53.71,53.77,53.59,53.6,256100.0,38.1989,38.2416,38.1136,38.1207,256100.0
2015-01-27 15:30:00,53.6,53.7,53.59,53.68,606900.0,38.1207,38.1918,38.1136,38.1776,606900.0
2015-01-28 09:30:00,53.62,53.62,53.36,53.4,669900.0,38.1349,38.1349,37.95,37.9785,669900.0
2015-01-28 10:00:00,53.4,53.44,53.3,53.31,1509200.0,37.9785,38.0069,37.9073,37.9145,1509200.0
2015-01-28 10:30:00,53.3,53.35,53.24,53.26,1275500.0,37.9073,37.9429,37.8647,37.8789,1275500.0
2015-01-28 11:00:00,53.26,53.35,53.2,53.32,602400.0,37.8789,37.9429,37.8362,37.9216,602400.0
2015-01-28 11:30:00,53.33,53.53,53.31,53.49,447600.0,37.9287,38.0709,37.9145,38.0425,447600.0
2015-01-28 12:00:00,53.5,53.63,53.49,53.61,204300.0,38.0496,38.142,38.0425,38.1278,204300.0
2015-01-28 12:30:00,53.61,53.62,53.51,53.51,222400.0,38.1278,38.1349,38.0567,38.0567,222400.0
2015-01-28 13:00:00,53.51,53.51,53.37,53.37,195400.0,38.0567,38.0567,37.9571,37.9571,195400.0
2015-01-28 13:30:00,53.37,53.44,53.37,53.4,564000.0,37.9571,38.0069,37.9571,37.9785,564000.0
2015-01-28 14:00:00,53.4,53.56,53.16,53.16,860100.0,37.9785,38.0923,37.8078,37.8078,860100.0
2015-01-28 14:30:00,53.16,53.2,53.09,53.13,1711100.0,37.8078,37.8362,37.758,37.7864,1711100.0
2015-01-28 15:00:00,53.13,53.13,52.83,52.86,667600.0,37.7864,37.7864,37.5731,37.5944,667600.0
2015-01-28 15:30:00,52.86,52.88,52.63,52.64,893600.0,37.5944,37.6086,37.4308,37.438,893600.0
2015-01-29 09:30:00,53.21,53.29,53.13,53.27,1240400.0,37.8433,37.9002,37.7864,37.886,1240400.0
2015-01-29 10:00:00,53.27,53.3,53.14,53.28,601000.0,37.886,37.9073,37.7936,37.8931,601000.0
2015-01-29 10:30:00,53.29,53.34,53.07,53.15,555800.0,37.9002,37.9358,37.7438,37.8007,555800.0
2015-01-29 11:00:00,53.15,53.22,53.1,53.19,593200.0,37.8007,37.8505,37.7651,37.8291,593200.0
2015-01-29 11:30:00,53.19,53.21,53.11,53.19,278400.0,37.8291,37.8433,37.7722,37.8291,278400.0
2015-01-29 12:00:00,53.18,53.27,53.13,53.18,220500.0,37.822,37.886,37.7864,37.822,220500.0
2015-01-29 12:30:00,53.17,53.25,53.11,53.24,215300.0,37.8149,37.8718,37.7722,37.8647,215300.0
2015-01-29 13:00:00,53.24,53.35,53.17,53.31,411600.0,37.8647,37.9429,37.8149,37.9145,411600.0
2015-01-29 13:30:00,53.31,53.42,53.29,53.38,195900.0,37.9145,37.9927,37.9002,37.9642,195900.0
2015-01-29 14:00:00,53.38,53.45,53.34,53.45,149100.0,37.9642,38.014,37.9358,38.014,149100.0
2015-01-29 14:30:00,53.45,53.47,53.35,53.42,176500.0,38.014,38.0283,37.9429,37.9927,176500.0
2015-01-29 15:00:00,53.42,53.53,53.41,53.51,179900.0,37.9927,38.0709,37.9856,38.0567,179900.0
2015-01-29 15:30:00,53.51,53.6,53.5,53.57,585200.0,38.0567,38.1207,38.0496,38.0994,585200.0
2015-01-30 09:30:00,53.1,53.21,53.02,53.09,627400.0,37.7651,37.8433,37.7082,37.758,627400.0
2015-01-30 10:00:00,53.09,53.13,52.94,52.95,564700.0,37.758,37.7864,37.6513,37.6584,564700.0
2015-01-30 10:30:00,52.94,53.0,52.86,52.93,455700.0,37.6513,37.694,37.5944,37.6442,455700.0
2015-01-30 11:00:00,52.94,52.96,52.72,52.84,3439800.0,37.6513,37.6655,37.4948,37.5802,3439800.0
2015-01-30 11:30:00,52.84,52.9,52.7,52.85,1474800.0,37.5802,37.6229,37.4806,37.5873,1474800.0
2015-01-30 12:00:00,52.85,53.02,52.85,52.97,463500.0,37.5873,37.7082,37.5873,37.6727,463500.0
2015-01-30 12:30:00,52.98,52.99,52.85,52.87,229500.0,37.6798,37.6869,37.5873,37.6015,229500.0
2015-01-30 13:00:00,52.86,52.95,52.83,52.95,143000.0,37.5944,37.6584,37.5731,37.6584,143000.0
2015-01-30 13:30:00,52.94,53.03,52.9,53.02,225500.0,37.6513,37.7153,37.6229,37.7082,225500.0
2015-01-30 14:00:00,53.01,53.17,52.97,53.17,234100.0,37.7011,37.8149,37.6727,37.8149,234100.0
2015-01-30 14:30:00,53.16,53.2,52.87,52.89,367200.0,37.8078,37.8362,37.6015,37.6158,367200.0
2015-01-30 15:00:00,52.9,52.96,52.79,52.89,267400.0,37.6229,37.6655,37.5446,37.6158,267400.0
2015-01-30 15:30:00,52.89,52.91,52.69,52.7,637500.0,37.6158,37.63,37.4735,37.4806,637500.0
2015-02-02 09:30:00,52.94,52.95,52.83,52.88,386100.0,37.6513,37.6584,37.5731,37.6086,386100.0
2015-02-02 10:00:00,52.87,52.88,52.75,52.8,570400.0,37.6015,37.6086,37.5162,37.5517,570400.0
2015-02-02 10:30:00,52.81,52.93,52.77,52.91,318500.0,37.5589,37.6442,37.5304,37.63,318500.0
2015-02-02 11:00:00,52.91,53.03,52.9,53.02,331200.0,37.63,37.7153,37.6229,37.7082,331200.0
2015-02-02 11:30:00,53.04,53.22,53.0,53.14,353000.0,37.7224,37.8505,37.694,37.7936,353000.0
2015-02-02 12:00:00,53.14,53.16,53.0,53.02,1356300.0,37.7936,37.8078,37.694,37.7082,1356300.0
2015-02-02 12:30:00,53.01,53.03,52.91,52.91,214900.0,37.7011,37.7153,37.63,37.63,214900.0
2015-02-02 13:00:00,52.92,53.02,52.88,53.01,180900.0,37.6371,37.7082,37.6086,37.7011,180900.0
2015-02-02 13:30:00,53.02,53.05,52.88,52.88,209400.0,37.7082,37.7295,37.6086,37.6086,209400.0
2015-02-02 14:00:00,52.88,53.05,52.87,53.04,186600.0,37.6086,37.7295,37.6015,37.7224,186600.0
2015-02-02 14:30:00,53.05,53.08,52.98,53.0,509900.0,37.7295,37.7509,37.6798,37.694,509900.0
2015-02-02 15:00:00,53.0,53.15,52.97,53.13,405200.0,37.694,37.8007,37.6727,37.7864,405200.0
2015-02-02 15:30:00,53.13,53.36,53.12,53.29,579500.0,37.7864,37.95,37.7793,37.9002,579500.0
2015-02-03 09:30:00,53.86,54.17,53.84,54.15,991000.0,38.3056,38.5261,38.2914,38.5119,991000.0
2015-02-03 10:00:00,54.14,54.15,53.98,54.12,888000.0,38.5048,38.5119,38.391,38.4905,888000.0
2015-02-03 10:30:00,54.12,54.12,54.01,54.08,689000.0,38.4905,38.4905,38.4123,38.4621,689000.0
2015-02-03 11:00:00,54.07,54.24,54.05,54.23,603100.0,38.455,38.5759,38.4408,38.5688,603100.0
2015-02-03 11:30:00,54.23,54.26,54.08,54.09,577200.0,38.5688,38.5901,38.4621,38.4692,577200.0
2015-02-03 12:00:00,54.09,54.17,54.02,54.17,188900.0,38.4692,38.5261,38.4194,38.5261,188900.0
2015-02-03 12:30:00,54.17,54.29,54.12,54.25,238300.0,38.5261,38.6114,38.4905,38.583,238300.0
2015-02-03 13:00:00,54.25,54.53,54.24,54.53,354900.0,38.583,38.7821,38.5759,38.7821,354900.0
2015-02-03 13:30:00,54.53,54.57,54.4,54.42,355300.0,38.7821,38.8106,38.6897,38.7039,355300.0
2015-02-03 14:00:00,54.42,54.47,54.38,54.39,219600.0,38.7039,38.7395,38.6755,38.6826,219600.0
2015-02-03 14:30:00,54.39,54.43,54.34,54.43,291100.0,38.6826,38.711,38.647,38.711,291100.0
2015-02-03 15:00:00,54.44,54.46,54.4,54.45,299400.0,38.7181,38.7324,38.6897,38.7252,299400.0
2015-02-03 15:30:00,54.45,54.51,54.41,54.47,819900.0,38.7252,38.7679,38.6968,38.7395,819900.0
2015-02-04 09:30:00,54.0,54.02,53.89,53.97,550000.0,38.4052,38.4194,38.327,38.3839,550000.0
2015-02-04 10:00:00,53.98,54.14,53.95,54.07,565100.0,38.391,38.5048,38.3696,38.455,565100.0
2015-02-04 10:30:00,54.05,54.1,53.93,54.09,286300.0,38.4408,38.4763,38.3554,38.4692,286300.0
2015-02-04 11:00:00,54.07,54.19,54.05,54.16,242900.0,38.455,38.5403,38.4408,38.519,242900.0
2015-02-04 11:30:00,54.16,54.25,54.15,54.21,128500.0,38.519,38.583,38.5119,38.5545,128500.0
2015-02-04 12:00:00,54.21,54.23,54.09,54.1,102900.0,38.5545,38.5688,38.4692,38.4763,102900.0
2015-02-04 12:30:00,54.09,54.15,54.07,54.11,232400.0,38.4692,38.5119,38.455,38.4834,232400.0
2015-02-04 13:00:00,54.11,54.18,54.09,54.17,175100.0,38.4834,38.5332,38.4692,38.5261,175100.0
2015-02-04 13:30:00,54.17,54.19,54.05,54.1,234300.0,38.5261,38.5403,38.4408,38.4763,234300.0
2015-02-04 14:00:00,54.1,54.17,54.03,54.09,429300.0,38.4763,38.5261,38.4265,38.4692,429300.0
2015-02-04 14:30:00,54.1,54.18,54.07,54.16,275500.0,38.4763,38.5332,38.455,38.519,275500.0
2015-02-04 15:00:00,54.15,54.24,54.11,54.24,159300.0,38.5119,38.5759,38.4834,38.5759,159300.0
2015-02-04 15:30:00,54.24,54.31,53.69,53.77,1188200.0,38.5759,38.6257,38.1847,38.2416,1188200.0
2015-02-05 09:30:00,54.13,54.22,54.06,54.08,462000.0,38.4977,38.5617,38.4479,38.4621,462000.0
2015-02-05 10:00:00,54.09,54.21,54.07,54.2,438800.0,38.4692,38.5545,38.455,38.5474,438800.0
2015-02-05 10:30:00,54.19,54.35,54.17,54.25,416700.0,38.5403,38.6541,38.5261,38.583,416700.0
2015-02-05 11:00:00,54.24,54.36,54.23,54.3,528100.0,38.5759,38.6612,38.5688,38.6186,528100.0
2015-02-05 11:30:00,54.31,54.38,54.3,54.37,436300.0,38.6257,38.6755,38.6186,38.6683,436300.0
2015-02-05 12:00:00,54.37,54.39,54.27,54.28,158200.0,38.6683,38.6826,38.5972,38.6043,158200.0
2015-02-05 12:30:00,54.28,54.37,54.28,54.35,143600.0,38.6043,38.6683,38.6043,38.6541,143600.0
2015-02-05 13:00:00,54.35,54.56,54.34,54.48,193300.0,38.6541,38.8035,38.647,38.7466,193300.0
2015-02-05 13:30:00,54.49,54.54,54.44,54.52,135900.0,38.7537,38.7892,38.7181,38.775,135900.0
2015-02-05 14:00:00,54.51,54.52,54.42,54.44,142400.0,38.7679,38.775,38.7039,38.7181,142400.0
2015-02-05 14:30:00,54.45,54.47,54.41,54.44,132500.0,38.7252,38.7395,38.6968,38.7181,132500.0
2015-02-05 15:00:00,54.45,54.52,54.42,54.52,155700.0,38.7252,38.775,38.7039,38.775,155700.0
2015-02-05 15:30:00,54.52,54.57,54.5,54.53,488700.0,38.775,38.8106,38.7608,38.7821,488700.0
2015-02-06 09:30:00,54.04,54.14,53.94,53.98,456200.0,38.4336,38.5048,38.3625,38.391,456200.0
2015-02-06 10:00:00,53.98,54.05,53.96,54.02,351400.0,38.391,38.4408,38.3767,38.4194,351400.0
2015-02-06 10:30:00,54.02,54.11,54.0,54.04,246100.0,38.4194,38.4834,38.4052,38.4336,246100.0
2015-02-06 11:00:00,54.04,54.06,53.93,53.97,320700.0,38.4336,38.4479,38.3554,38.3839,320700.0
2015-02-06 11:30:00,53.97,54.0,53.91,53.91,806000.0,38.3839,38.4052,38.3412,38.3412,806000.0
2015-02-06 12:00:00,53.91,53.94,53.89,53.92,95700.0,38.3412,38.3625,38.327,38.3483,95700.0
2015-02-06 12:30:00,53.92,53.94,53.7,53.83,309500.0,38.3483,38.3625,38.1918,38.2843,309500.0
2015-02-06 13:00:00,53.83,53.84,53.58,53.65,218500.0,38.2843,38.2914,38.1065,38.1563,218500.0
2015-02-06 13:30:00,53.65,53.74,53.62,53.72,147900.0,38.1563,38.2203,38.1349,38.2061,147900.0
2015-02-06 14:00:00,53.73,53.76,53.66,53.72,195900.0,38.2132,38.2345,38.1634,38.2061,195900.0
2015-02-06 14:30:00,53.74,53.8,53.64,53.66,271700.0,38.2203,38.263,38.1492,38.1634,271700.0
2015-02-06 15:00:00,53.66,53.67,53.54,53.55,763800.0,38.1634,38.1705,38.078,38.0852,763800.0
2015-02-06 15:30:00,53.56,53.69,53.53,53.69,817000.0,38.0923,38.1847,38.0709,38.1847,817000.0
2015-02-09 09:30:00,53.24,53.51,53.15,53.47,460000.0,37.8647,38.0567,37.8007,38.0283,460000.0
2015-02-09 10:00:00,53.47,53.55,53.39,53.42,262500.0,38.0283,38.0852,37.9714,37.9927,262500.0
2015-02-09 10:30:00,53.41,53.53,53.39,53.41,316900.0,37.9856,38.0709,37.9714,37.9856,316900.0
2015-02-09 11:00:00,53.41,53.63,53.4,53.62,221500.0,37.9856,38.142,37.9785,38.1349,221500.0
2015-02-09 11:30:00,53.62,53.63,53.52,53.53,126300.0,38.1349,38.142,38.0638,38.0709,126300.0
2015-02-09 12:00:00,53.55,53.58,53.5,53.57,70500.0,38.0852,38.1065,38.0496,38.0994,70500.0
2015-02-09 12:30:00,53.58,53.63,53.55,53.59,206500.0,38.1065,38.142,38.0852,38.1136,206500.0
2015-02-09 13:00:00,53.59,53.61,53.57,53.57,187800.0,38.1136,38.1278,38.0994,38.0994,187800.0
2015-02-09 13:30:00,53.57,53.57,53.51,53.54,124900.0,38.0994,38.0994,38.0567,38.078,124900.0
2015-02-09 14:00:00,53.55,53.58,53.48,53.53,128800.0,38.0852,38.1065,38.0354,38.0709,128800.0
2015-02-09 14:30:00,53.54,53.6,53.48,53.48,168400.0,38.078,38.1207,38.0354,38.0354,168400.0
2015-02-09 15:00:00,53.47,53.49,53.31,53.45,450200.0,38.0283,38.0425,37.9145,38.014,450200.0
2015-02-09 15:30:00,53.44,53.5,53.38,53.47,288100.0,38.0069,38.0496,37.9642,38.0283,288100.0
2015-02-10 09:30:00,53.85,53.9,53.77,53.79,252600.0,38.2985,38.3341,38.2416,38.2558,252600.0
2015-02-10 10:00:00,53.79,53.88,53.72,53.73,437600.0,38.2558,38.3199,38.2061,38.2132,437600.0
2015-02-10 10:30:00,53.73,53.81,53.58,53.67,229200.0,38.2132,38.2701,38.1065,38.1705,229200.0
2015-02-10 11:00:00,53.67,53.83,53.62,53.82,238600.0,38.1705,38.2843,38.1349,38.2772,238600.0
2015-02-10 11:30:00,53.82,53.89,53.82,53.85,159700.0,38.2772,38.327,38.2772,38.2985,159700.0
2015-02-10 12:00:00,53.84,53.96,53.83,53.9,113600.0,38.2914,38.3767,38.2843,38.3341,113600.0
2015-02-10 12:30:00,53.9,53.9,53.85,53.87,91300.0,38.3341,38.3341,38.2985,38.3127,91300.0
2015-02-10 13:00:00,53.87,53.9,53.77,53.82,109800.0,38.3127,38.3341,38.2416,38.2772,109800.0
2015-02-10 13:30:00,53.82,53.91,53.81,53.87,88300.0,38.2772,38.3412,38.2701,38.3127,88300.0
2015-02-10 14:00:00,53.86,53.95,53.86,53.93,92200.0,38.3056,38.3696,38.3056,38.3554,92200.0
2015-02-10 14:30:00,53.94,54.02,53.93,54.02,164300.0,38.3625,38.4194,38.3554,38.4194,164300.0
2015-02-10 15:00:00,54.01,54.08,53.98,54.07,155400.0,38.4123,38.4621,38.391,38.455,155400.0
2015-02-10 15:30:00,54.07,54.07,53.98,54.01,375900.0,38.455,38.455,38.391,38.4123,375900.0
2015-02-11 09:30:00,53.67,53.75,53.57,53.6,324100.0,38.1705,38.2274,38.0994,38.1207,324100.0
2015-02-11 10:00:00,53.59,53.63,53.51,53.52,194000.0,38.1136,38.142,38.0567,38.0638,194000.0
2015-02-11 10:30:00,53.51,53.6,53.47,53.57,226100.0,38.0567,38.1207,38.0283,38.0994,226100.0
2015-02-11 11:00:00,53.57,53.66,53.55,53.58,281400.0,38.0994,38.1634,38.0852,38.1065,281400.0
2015-02-11 11:30:00,53.57,53.63,53.53,53.54,171000.0,38.0994,38.142,38.0709,38.078,171000.0
2015-02-11 12:00:00,53.55,53.55,53.47,53.51,137800.0,38.0852,38.0852,38.0283,38.0567,137800.0
2015-02-11 12:30:00,53.51,53.53,53.46,53.5,243800.0,38.0567,38.0709,38.0211,38.0496,243800.0
2015-02-11 13:00:00,53.5,53.5,53.37,53.46,262400.0,38.0496,38.0496,37.9571,38.0211,262400.0
2015-02-11 13:30:00,53.46,53.61,53.44,53.6,187400.0,38.0211,38.1278,38.0069,38.1207,187400.0
2015-02-11 14:00:00,53.59,53.7,53.55,53.6,179600.0,38.1136,38.1918,38.0852,38.1207,179600.0
2015-02-11 14:30:00,53.59,53.67,53.58,53.62,173700.0,38.1136,38.1705,38.1065,38.1349,173700.0
2015-02-11 15:00:00,53.61,53.78,53.59,53.75,393900.0,38.1278,38.2487,38.1136,38.2274,393900.0
2015-02-11 15:30:00,53.74,53.77,53.61,53.64,655700.0,38.2203,38.2416,38.1278,38.1492,655700.0
2015-02-12 09:30:00,54.21,54.53,54.21,54.44,424900.0,38.5545,38.7821,38.5545,38.7181,424900.0
2015-02-12 10:00:00,54.44,54.46,54.38,54.38,283700.0,38.7181,38.7324,38.6755,38.6755,283700.0
2015-02-12 10:30:00,54.37,54.46,54.34,54.41,257900.0,38.6683,38.7324,38.647,38.6968,257900.0
2015-02-12 11:00:00,54.4,54.47,54.37,54.43,207200.0,38.6897,38.7395,38.6683,38.711,207200.0
2015-02-12 11:30:00,54.43,54.61,54.41,54.54,1142100.0,38.711,38.839,38.6968,38.7892,1142100.0
2015-02-12 12:00:00,54.54,54.61,54.53,54.6,439100.0,38.7892,38.839,38.7821,38.8319,439100.0
2015-02-12 12:30:00,54.6,54.62,54.47,54.48,251800.0,38.8319,38.8461,38.7395,38.7466,251800.0
2015-02-12 13:00:00,54.48,54.52,54.46,54.5,410600.0,38.7466,38.775,38.7324,38.7608,410600.0
2015-02-12 13:30:00,54.5,54.62,54.49,54.62,220200.0,38.7608,38.8461,38.7537,38.8461,220200.0
2015-02-12 14:00:00,54.61,54.68,54.59,54.66,83800.0,38.839,38.8888,38.8248,38.8746,83800.0
2015-02-12 14:30:00,54.66,54.74,54.64,54.73,194600.0,38.8746,38.9315,38.8604,38.9244,194600.0
2015-02-12 15:00:00,54.73,54.76,54.72,54.74,262200.0,38.9244,38.9457,38.9173,38.9315,262200.0
2015-02-12 15:30:00,54.73,54.8,54.69,54.79,533300.0,38.9244,38.9742,38.8959,38.967,533300.0
2015-02-13 09:30:00,54.92,54.96,54.83,54.95,467200.0,39.0595,39.088,38.9955,39.0808,467200.0
2015-02-13 10:00:00,54.95,55.0,54.88,54.93,766600.0,39.0808,39.1164,39.0311,39.0666,766600.0
2015-02-13 10:30:00,54.94,54.95,54.82,54.83,210300.0,39.0737,39.0808,38.9884,38.9955,210300.0
2015-02-13 11:00:00,54.84,54.94,54.83,54.92,321300.0,39.0026,39.0737,38.9955,39.0595,321300.0
2015-02-13 11:30:00,54.91,54.94,54.82,54.85,351000.0,39.0524,39.0737,38.9884,39.0097,351000.0
2015-02-13 12:00:00,54.84,54.88,54.81,54.82,154000.0,39.0026,39.0311,38.9813,38.9884,154000.0
2015-02-13 12:30:00,54.82,54.89,54.82,54.87,277800.0,38.9884,39.0382,38.9884,39.0239,277800.0
2015-02-13 13:00:00,54.88,54.91,54.82,54.82,132600.0,39.0311,39.0524,38.9884,38.9884,132600.0
2015-02-13 13:30:00,54.82,54.83,54.75,54.77,213600.0,38.9884,38.9955,38.9386,38.9528,213600.0
2015-02-13 14:00:00,54.77,54.85,54.77,54.84,88200.0,38.9528,39.0097,38.9528,39.0026,88200.0
2015-02-13 14:30:00,54.84,54.88,54.83,54.86,87200.0,39.0026,39.0311,38.9955,39.0168,87200.0
2015-02-13 15:00:00,54.86,54.95,54.84,54.93,160900.0,39.0168,39.0808,39.0026,39.0666,160900.0
2015-02-13 15:30:00,54.93,54.95,54.89,54.94,296900.0,39.0666,39.0808,39.0382,39.0737,296900.0
2015-02-17 09:30:00,54.84,54.87,54.58,54.68,382900.0,39.0026,39.0239,38.8177,38.8888,382900.0
2015-02-17 10:00:00,54.68,54.75,54.62,54.65,192300.0,38.8888,38.9386,38.8461,38.8675,192300.0
2015-02-17 10:30:00,54.65,54.75,54.64,54.73,167300.0,38.8675,38.9386,38.8604,38.9244,167300.0
2015-02-17 11:00:00,54.72,54.85,54.67,54.84,286500.0,38.9173,39.0097,38.8817,39.0026,286500.0
2015-02-17 11:30:00,54.84,54.89,54.82,54.86,1205000.0,39.0026,39.0382,38.9884,39.0168,1205000.0
2015-02-17 12:00:00,54.85,54.89,54.82,54.86,126600.0,39.0097,39.0382,38.9884,39.0168,126600.0
2015-02-17 12:30:00,54.86,55.09,54.86,55.06,323900.0,39.0168,39.1804,39.0168,39.1591,323900.0
2015-02-17 13:00:00,55.05,55.19,55.05,55.12,447100.0,39.152,39.2515,39.152,39.2017,447100.0
2015-02-17 13:30:00,55.12,55.14,55.07,55.13,107000.0,39.2017,39.216,39.1662,39.2089,107000.0
2015-02-17 14:00:00,55.13,55.15,55.09,55.11,232100.0,39.2089,39.2231,39.1804,39.1946,232100.0
2015-02-17 14:30:00,55.1,55.15,55.1,55.13,175200.0,39.1875,39.2231,39.1875,39.2089,175200.0
2015-02-17 15:00:00,55.12,55.15,55.09,55.11,277700.0,39.2017,39.2231,39.1804,39.1946,277700.0
2015-02-17 15:30:00,55.11,55.12,55.03,55.09,435400.0,39.1946,39.2017,39.1377,39.1804,435400.0
2015-02-18 09:30:00,55.1,55.15,55.01,55.04,445900.0,39.1875,39.2231,39.1235,39.1449,445900.0
2015-02-18 10:00:00,55.04,55.06,54.95,55.02,356600.0,39.1449,39.1591,39.0808,39.1306,356600.0
2015-02-18 10:30:00,55.02,55.12,54.98,55.09,262300.0,39.1306,39.2017,39.1022,39.1804,262300.0
2015-02-18 11:00:00,55.09,55.15,55.06,55.12,842900.0,39.1804,39.2231,39.1591,39.2017,842900.0
2015-02-18 11:30:00,55.13,55.14,55.02,55.04,939700.0,39.2089,39.216,39.1306,39.1449,939700.0
2015-02-18 12:00:00,55.03,55.09,55.02,55.08,154800.0,39.1377,39.1804,39.1306,39.1733,154800.0
2015-02-18 12:30:00,55.07,55.08,54.98,55.01,192600.0,39.1662,39.1733,39.1022,39.1235,192600.0
2015-02-18 13:00:00,55.01,55.04,55.0,55.01,101800.0,39.1235,39.1449,39.1164,39.1235,101800.0
2015-02-18 13:30:00,55.02,55.08,55.01,55.03,205500.0,39.1306,39.1733,39.1235,39.1377,205500.0
2015-02-18 14:00:00,55.04,55.44,55.03,55.27,676500.0,39.1449,39.4293,39.1377,39.3084,676500.0
2015-02-18 14:30:00,55.28,55.31,55.21,55.22,263200.0,39.3155,39.3369,39.2658,39.2729,263200.0
2015-02-18 15:00:00,55.22,55.3,55.21,55.29,226700.0,39.2729,39.3298,39.2658,39.3227,226700.0
2015-02-18 15:30:00,55.29,55.32,55.27,55.3,1139600.0,39.3227,39.344,39.3084,39.3298,1139600.0
2015-02-19 09:30:00,55.26,55.28,55.17,55.24,402400.0,39.3013,39.3155,39.2373,39.2871,402400.0
2015-02-19 10:00:00,55.24,55.36,55.21,55.35,421800.0,39.2871,39.3724,39.2658,39.3653,421800.0
2015-02-19 10:30:00,55.35,55.46,55.33,55.44,189500.0,39.3653,39.4436,39.3511,39.4293,189500.0
2015-02-19 11:00:00,55.43,55.48,55.36,55.42,275600.0,39.4222,39.4578,39.3724,39.4151,275600.0
2015-02-19 11:30:00,55.42,55.47,55.41,55.43,195500.0,39.4151,39.4507,39.408,39.4222,195500.0
2015-02-19 12:00:00,55.44,55.44,55.26,55.26,275000.0,39.4293,39.4293,39.3013,39.3013,275000.0
2015-02-19 12:30:00,55.27,55.27,55.15,55.24,171200.0,39.3084,39.3084,39.2231,39.2871,171200.0
2015-02-19 13:00:00,55.24,55.25,55.19,55.22,108300.0,39.2871,39.2942,39.2515,39.2729,108300.0
2015-02-19 13:30:00,55.22,55.27,55.19,55.25,114500.0,39.2729,39.3084,39.2515,39.2942,114500.0
2015-02-19 14:00:00,55.25,55.3,55.23,55.24,117300.0,39.2942,39.3298,39.28,39.2871,117300.0
2015-02-19 14:30:00,55.23,55.27,55.23,55.26,130000.0,39.28,39.3084,39.28,39.3013,130000.0
2015-02-19 15:00:00,55.27,55.29,55.24,55.25,109300.0,39.3084,39.3227,39.2871,39.2942,109300.0
2015-02-19 15:30:00,55.26,55.28,55.18,55.24,309800.0,39.3013,39.3155,39.2444,39.2871,309800.0
2015-02-20 09:30:00,55.07,55.08,54.95,54.97,427900.0,39.1662,39.1733,39.0808,39.0951,427900.0
2015-02-20 10:00:00,54.96,55.22,54.89,55.1,391400.0,39.088,39.2729,39.0382,39.1875,391400.0
2015-02-20 10:30:00,55.1,55.38,55.05,55.35,763100.0,39.1875,39.3867,39.152,39.3653,763100.0
2015-02-20 11:00:00,55.35,55.44,55.3,55.42,499400.0,39.3653,39.4293,39.3298,39.4151,499400.0
2015-02-20 11:30:00,55.43,55.47,55.36,55.46,233000.0,39.4222,39.4507,39.3724,39.4436,233000.0
2015-02-20 12:00:00,55.46,55.47,55.35,55.39,393400.0,39.4436,39.4507,39.3653,39.3938,393400.0
2015-02-20 12:30:00,55.39,55.74,55.32,55.63,1358800.0,39.3938,39.6427,39.344,39.5645,1358800.0
2015-02-20 13:00:00,55.66,55.9,55.65,55.83,485500.0,39.5858,39.7565,39.5787,39.7067,485500.0
2015-02-20 13:30:00,55.83,55.92,55.81,55.9,402100.0,39.7067,39.7707,39.6925,39.7565,402100.0
2015-02-20 14:00:00,55.9,55.99,55.88,55.97,411800.0,39.7565,39.8205,39.7423,39.8063,411800.0
2015-02-20 14:30:00,55.97,56.02,55.93,55.98,360200.0,39.8063,39.8418,39.7778,39.8134,360200.0
2015-02-20 15:00:00,55.98,56.12,55.97,55.98,498300.0,39.8134,39.913,39.8063,39.8134,498300.0
2015-02-20 15:30:00,55.98,56.03,55.9,55.93,685900.0,39.8134,39.8489,39.7565,39.7778,685900.0
2015-02-23 09:30:00,55.64,55.65,55.51,55.63,423200.0,39.5716,39.5787,39.4791,39.5645,423200.0
2015-02-23 10:00:00,55.63,55.68,55.52,55.57,485900.0,39.5645,39.6,39.4862,39.5218,485900.0
2015-02-23 10:30:00,55.58,55.64,55.54,55.64,491800.0,39.5289,39.5716,39.5005,39.5716,491800.0
2015-02-23 11:00:00,55.64,55.75,55.62,55.75,276200.0,39.5716,39.6498,39.5574,39.6498,276200.0
2015-02-23 11:30:00,55.75,55.79,55.7,55.74,872200.0,39.6498,39.6783,39.6142,39.6427,872200.0
2015-02-23 12:00:00,55.74,55.74,55.63,55.64,218800.0,39.6427,39.6427,39.5645,39.5716,218800.0
2015-02-23 12:30:00,55.64,55.67,55.56,55.61,160100.0,39.5716,39.5929,39.5147,39.5502,160100.0
2015-02-23 13:00:00,55.61,55.69,55.61,55.68,74600.0,39.5502,39.6071,39.5502,39.6,74600.0
2015-02-23 13:30:00,55.68,55.77,55.67,55.73,321700.0,39.6,39.664,39.5929,39.6356,321700.0
2015-02-23 14:00:00,55.73,55.73,55.68,55.71,203600.0,39.6356,39.6356,39.6,39.6214,203600.0
2015-02-23 14:30:00,55.7,55.7,55.6,55.62,155500.0,39.6142,39.6142,39.5431,39.5574,155500.0
2015-02-23 15:00:00,55.63,55.63,55.58,55.61,149900.0,39.5645,39.5645,39.5289,39.5502,149900.0
2015-02-23 15:30:00,55.61,55.7,55.6,55.67,448200.0,39.5502,39.6142,39.5431,39.5929,448200.0
2015-02-24 09:30:00,55.72,55.75,55.66,55.7,354500.0,39.6285,39.6498,39.5858,39.6142,354500.0
2015-02-24 10:00:00,55.7,55.87,55.54,55.84,875200.0,39.6142,39.7352,39.5005,39.7138,875200.0
2015-02-24 10:30:00,55.85,56.02,55.83,56.01,639400.0,39.7209,39.8418,39.7067,39.8347,639400.0
2015-02-24 11:00:00,56.01,56.13,56.0,56.02,355300.0,39.8347,39.9201,39.8276,39.8418,355300.0
2015-02-24 11:30:00,56.02,56.03,55.83,55.83,521700.0,39.8418,39.8489,39.7067,39.7067,521700.0
2015-02-24 12:00:00,55.84,55.93,55.82,55.88,379200.0,39.7138,39.7778,39.6996,39.7423,379200.0
2015-02-24 12:30:00,55.88,56.01,55.85,55.98,596300.0,39.7423,39.8347,39.7209,39.8134,596300.0
2015-02-24 13:00:00,55.98,56.0,55.93,55.97,368100.0,39.8134,39.8276,39.7778,39.8063,368100.0
2015-02-24 13:30:00,55.97,56.03,55.96,56.01,352300.0,39.8063,39.8489,39.7992,39.8347,352300.0
2015-02-24 14:00:00,56.02,56.06,56.01,56.03,248600.0,39.8418,39.8703,39.8347,39.8489,248600.0
2015-02-24 14:30:00,56.03,56.05,56.0,56.03,283500.0,39.8489,39.8632,39.8276,39.8489,283500.0
2015-02-24 15:00:00,56.04,56.1,56.03,56.1,293500.0,39.8561,39.8987,39.8489,39.8987,293500.0
2015-02-24 15:30:00,56.1,56.1,56.02,56.05,481500.0,39.8987,39.8987,39.8418,39.8632,481500.0
2015-02-25 09:30:00,56.07,56.07,55.84,55.88,804000.0,39.8774,39.8774,39.7138,39.7423,804000.0
2015-02-25 10:00:00,55.89,55.98,55.86,55.87,251500.0,39.7494,39.8134,39.728,39.7352,251500.0
2015-02-25 10:30:00,55.88,55.99,55.86,55.92,263700.0,39.7423,39.8205,39.728,39.7707,263700.0
2015-02-25 11:00:00,55.93,56.05,55.92,56.02,128400.0,39.7778,39.8632,39.7707,39.8418,128400.0
2015-02-25 11:30:00,56.02,56.07,56.0,56.04,1290800.0,39.8418,39.8774,39.8276,39.8561,1290800.0
2015-02-25 12:00:00,56.05,56.05,56.01,56.01,114100.0,39.8632,39.8632,39.8347,39.8347,114100.0
2015-02-25 12:30:00,56.01,56.06,55.99,56.06,210500.0,39.8347,39.8703,39.8205,39.8703,210500.0
2015-02-25 13:00:00,56.06,56.09,56.03,56.09,354000.0,39.8703,39.8916,39.8489,39.8916,354000.0
2015-02-25 13:30:00,56.09,56.15,56.09,56.11,404000.0,39.8916,39.9343,39.8916,39.9058,404000.0
2015-02-25 14:00:00,56.12,56.15,56.09,56.11,184000.0,39.913,39.9343,39.8916,39.9058,184000.0
2015-02-25 14:30:00,56.11,56.12,56.03,56.07,163000.0,39.9058,39.913,39.8489,39.8774,163000.0
2015-02-25 15:00:00,56.07,56.08,56.01,56.02,210800.0,39.8774,39.8845,39.8347,39.8418,210800.0
2015-02-25 15:30:00,56.02,56.11,56.02,56.1,302600.0,39.8418,39.9058,39.8418,39.8987,302600.0
2015-02-26 09:30:00,55.85,55.94,55.8,55.82,315300.0,39.7209,39.7849,39.6854,39.6996,315300.0
2015-02-26 10:00:00,55.83,55.84,55.74,55.78,337000.0,39.7067,39.7138,39.6427,39.6711,337000.0
2015-02-26 10:30:00,55.78,55.87,55.74,55.84,185200.0,39.6711,39.7352,39.6427,39.7138,185200.0
2015-02-26 11:00:00,55.85,55.95,55.84,55.93,299800.0,39.7209,39.792,39.7138,39.7778,299800.0
2015-02-26 11:30:00,55.93,55.96,55.91,55.93,295200.0,39.7778,39.7992,39.7636,39.7778,295200.0
2015-02-26 12:00:00,55.93,55.94,55.78,55.82,606700.0,39.7778,39.7849,39.6711,39.6996,606700.0
2015-02-26 12:30:00,55.82,55.89,55.8,55.86,329000.0,39.6996,39.7494,39.6854,39.728,329000.0
2015-02-26 13:00:00,55.86,55.87,55.79,55.84,249600.0,39.728,39.7352,39.6783,39.7138,249600.0
2015-02-26 13:30:00,55.84,55.86,55.81,55.85,116700.0,39.7138,39.728,39.6925,39.7209,116700.0
2015-02-26 14:00:00,55.86,55.88,55.8,55.82,203300.0,39.728,39.7423,39.6854,39.6996,203300.0
2015-02-26 14:30:00,55.82,55.84,55.78,55.78,173400.0,39.6996,39.7138,39.6711,39.6711,173400.0
2015-02-26 15:00:00,55.78,55.83,55.73,55.83,381800.0,39.6711,39.7067,39.6356,39.7067,381800.0
2015-02-26 15:30:00,55.82,55.87,55.79,55.82,330900.0,39.6996,39.7352,39.6783,39.6996,330900.0
2015-02-27 09:30:00,55.86,55.92,55.79,55.88,749000.0,39.728,39.7707,39.6783,39.7423,749000.0
2015-02-27 10:00:00,55.89,56.0,55.89,55.98,373900.0,39.7494,39.8276,39.7494,39.8134,373900.0
2015-02-27 10:30:00,55.98,56.16,55.98,56.14,208200.0,39.8134,39.9414,39.8134,39.9272,208200.0
2015-02-27 11:00:00,56.12,56.19,56.04,56.05,445900.0,39.913,39.9627,39.8561,39.8632,445900.0
2015-02-27 11:30:00,56.05,56.16,56.0,56.03,727900.0,39.8632,39.9414,39.8276,39.8489,727900.0
2015-02-27 12:00:00,56.04,56.05,55.98,56.03,118600.0,39.8561,39.8632,39.8134,39.8489,118600.0
2015-02-27 12:30:00,56.05,56.06,56.02,56.05,164000.0,39.8632,39.8703,39.8418,39.8632,164000.0
2015-02-27 13:00:00,56.05,56.06,55.99,56.01,365200.0,39.8632,39.8703,39.8205,39.8347,365200.0
2015-02-27 13:30:00,56.01,56.09,55.99,56.08,191500.0,39.8347,39.8916,39.8205,39.8845,191500.0
2015-02-27 14:00:00,56.09,56.09,56.04,56.07,192800.0,39.8916,39.8916,39.8561,39.8774,192800.0
2015-02-27 14:30:00,56.07,56.07,55.96,55.97,319900.0,39.8774,39.8774,39.7992,39.8063,319900.0
2015-02-27 15:00:00,55.96,55.98,55.92,55.97,383600.0,39.7992,39.8134,39.7707,39.8063,383600.0
2015-02-27 15:30:00,55.97,55.97,55.89,55.9,337700.0,39.8063,39.8063,39.7494,39.7565,337700.0
2015-03-02 09:30:00,55.94,55.94,55.83,55.89,487900.0,39.7849,39.7849,39.7067,39.7494,487900.0
2015-03-02 10:00:00,55.89,55.94,55.84,55.85,345800.0,39.7494,39.7849,39.7138,39.7209,345800.0
2015-03-02 10:30:00,55.86,55.87,55.77,55.8,419600.0,39.728,39.7352,39.664,39.6854,419600.0
2015-03-02 11:00:00,55.8,55.86,55.8,55.82,525400.0,39.6854,39.728,39.6854,39.6996,525400.0
2015-03-02 11:30:00,55.82,55.92,55.81,55.88,226000.0,39.6996,39.7707,39.6925,39.7423,226000.0
2015-03-02 12:00:00,55.89,55.9,55.74,55.78,146800.0,39.7494,39.7565,39.6427,39.6711,146800.0
2015-03-02 12:30:00,55.79,55.84,55.77,55.81,127000.0,39.6783,39.7138,39.664,39.6925,127000.0
2015-03-02 13:00:00,55.81,55.85,55.8,55.85,87100.0,39.6925,39.7209,39.6854,39.7209,87100.0
2015-03-02 13:30:00,55.86,55.91,55.84,55.9,582600.0,39.728,39.7636,39.7138,39.7565,582600.0
2015-03-02 14:00:00,55.9,55.92,55.87,55.88,174300.0,39.7565,39.7707,39.7352,39.7423,174300.0
2015-03-02 14:30:00,55.88,55.91,55.87,55.89,232100.0,39.7423,39.7636,39.7352,39.7494,232100.0
2015-03-02 15:00:00,55.9,55.91,55.87,55.91,447100.0,39.7565,39.7636,39.7352,39.7636,447100.0
2015-03-02 15:30:00,55.91,55.98,55.9,55.98,558600.0,39.7636,39.8134,39.7565,39.8134,558600.0
2015-03-03 09:30:00,55.75,55.81,55.69,55.73,523700.0,39.6498,39.6925,39.6071,39.6356,523700.0
2015-03-03 10:00:00,55.74,55.79,55.67,55.67,233600.0,39.6427,39.6783,39.5929,39.5929,233600.0
2015-03-03 10:30:00,55.67,55.67,55.52,55.53,326900.0,39.5929,39.5929,39.4862,39.4933,326900.0
2015-03-03 11:00:00,55.52,55.56,55.39,55.46,493400.0,39.4862,39.5147,39.3938,39.4436,493400.0
2015-03-03 11:30:00,55.46,55.46,55.37,55.42,914600.0,39.4436,39.4436,39.3795,39.4151,914600.0
2015-03-03 12:00:00,55.42,55.44,55.34,55.38,498300.0,39.4151,39.4293,39.3582,39.3867,498300.0
2015-03-03 12:30:00,55.39,55.49,55.37,55.48,130800.0,39.3938,39.4649,39.3795,39.4578,130800.0
2015-03-03 13:00:00,55.48,55.5,55.42,55.48,175200.0,39.4578,39.472,39.4151,39.4578,175200.0
2015-03-03 13:30:00,55.48,55.51,55.47,55.48,76500.0,39.4578,39.4791,39.4507,39.4578,76500.0
2015-03-03 14:00:00,55.47,55.54,55.46,55.53,158100.0,39.4507,39.5005,39.4436,39.4933,158100.0
2015-03-03 14:30:00,55.54,55.54,55.47,55.5,791500.0,39.5005,39.5005,39.4507,39.472,791500.0
2015-03-03 15:00:00,55.5,55.52,55.46,55.51,224500.0,39.472,39.4862,39.4436,39.4791,224500.0
2015-03-03 15:30:00,55.51,55.54,55.47,55.51,598200.0,39.4791,39.5005,39.4507,39.4791,598200.0
2015-03-04 09:30:00,55.15,55.21,54.89,54.95,561500.0,39.2231,39.2658,39.0382,39.0808,561500.0
2015-03-04 10:00:00,54.95,55.01,54.85,54.96,452200.0,39.0808,39.1235,39.0097,39.088,452200.0
2015-03-04 10:30:00,54.95,55.1,54.92,55.1,368100.0,39.0808,39.1875,39.0595,39.1875,368100.0
2015-03-04 11:00:00,55.1,55.18,55.08,55.15,257000.0,39.1875,39.2444,39.1733,39.2231,257000.0
2015-03-04 11:30:00,55.15,55.22,55.14,55.17,248500.0,39.2231,39.2729,39.216,39.2373,248500.0
2015-03-04 12:00:00,55.19,55.32,55.17,55.3,106100.0,39.2515,39.344,39.2373,39.3298,106100.0
2015-03-04 12:30:00,55.29,55.32,55.26,55.27,107400.0,39.3227,39.344,39.3013,39.3084,107400.0
2015-03-04 13:00:00,55.28,55.28,55.24,55.27,108800.0,39.3155,39.3155,39.2871,39.3084,108800.0
2015-03-04 13:30:00,55.28,55.3,55.23,55.24,615400.0,39.3155,39.3298,39.28,39.2871,615400.0
2015-03-04 14:00:00,55.23,55.28,55.23,55.25,452100.0,39.28,39.3155,39.28,39.2942,452100.0
2015-03-04 14:30:00,55.25,55.32,55.24,55.32,139200.0,39.2942,39.344,39.2871,39.344,139200.0
2015-03-04 15:00:00,55.32,55.32,55.26,55.3,133100.0,39.344,39.344,39.3013,39.3298,133100.0
2015-03-04 15:30:00,55.31,55.34,55.26,55.28,424400.0,39.3369,39.3582,39.3013,39.3155,424400.0
2015-03-05 09:30:00,55.53,55.53,55.38,55.52,667500.0,39.4933,39.4933,39.3867,39.4862,667500.0
2015-03-05 10:00:00,55.52,55.64,55.48,55.63,293000.0,39.4862,39.5716,39.4578,39.5645,293000.0
2015-03-05 10:30:00,55.63,55.66,55.55,55.58,474700.0,39.5645,39.5858,39.5076,39.5289,474700.0
2015-03-05 11:00:00,55.59,55.6,55.46,55.48,201900.0,39.536,39.5431,39.4436,39.4578,201900.0
2015-03-05 11:30:00,55.47,55.5,55.41,55.43,312200.0,39.4507,39.472,39.408,39.4222,312200.0
2015-03-05 12:00:00,55.42,55.47,55.37,55.41,241200.0,39.4151,39.4507,39.3795,39.408,241200.0
2015-03-05 12:30:00,55.42,55.45,55.35,55.37,140900.0,39.4151,39.4364,39.3653,39.3795,140900.0
2015-03-05 13:00:00,55.36,55.45,55.35,55.44,214000.0,39.3724,39.4364,39.3653,39.4293,214000.0
2015-03-05 13:30:00,55.44,55.49,55.42,55.49,228900.0,39.4293,39.4649,39.4151,39.4649,228900.0
2015-03-05 14:00:00,55.48,55.53,55.48,55.51,119700.0,39.4578,39.4933,39.4578,39.4791,119700.0
2015-03-05 14:30:00,55.51,55.54,55.48,55.52,122400.0,39.4791,39.5005,39.4578,39.4862,122400.0
2015-03-05 15:00:00,55.51,55.52,55.47,55.51,246200.0,39.4791,39.4862,39.4507,39.4791,246200.0
2015-03-05 15:30:00,55.5,55.51,55.46,55.47,333500.0,39.472,39.4791,39.4436,39.4507,333500.0
2015-03-06 09:30:00,54.92,54.92,54.79,54.81,408800.0,39.0595,39.0595,38.967,38.9813,408800.0
2015-03-06 10:00:00,54.81,54.95,54.79,54.94,313500.0,38.9813,39.0808,38.967,39.0737,313500.0
2015-03-06 10:30:00,54.93,54.96,54.83,54.83,188600.0,39.0666,39.088,38.9955,38.9955,188600.0
2015-03-06 11:00:00,54.84,54.84,54.69,54.75,432700.0,39.0026,39.0026,38.8959,38.9386,432700.0
2015-03-06 11:30:00,54.75,54.75,54.53,54.58,710900.0,38.9386,38.9386,38.7821,38.8177,710900.0
2015-03-06 12:00:00,54.58,54.64,54.44,54.46,267800.0,38.8177,38.8604,38.7181,38.7324,267800.0
2015-03-06 12:30:00,54.46,54.56,54.44,54.53,239600.0,38.7324,38.8035,38.7181,38.7821,239600.0
2015-03-06 13:00:00,54.55,54.55,54.44,54.5,308600.0,38.7964,38.7964,38.7181,38.7608,308600.0
2015-03-06 13:30:00,54.5,54.53,54.42,54.53,295600.0,38.7608,38.7821,38.7039,38.7821,295600.0
2015-03-06 14:00:00,54.53,54.59,54.5,54.54,407500.0,38.7821,38.8248,38.7608,38.7892,407500.0
2015-03-06 14:30:00,54.53,54.55,54.45,54.46,201800.0,38.7821,38.7964,38.7252,38.7324,201800.0
2015-03-06 15:00:00,54.45,54.52,54.41,54.41,681600.0,38.7252,38.775,38.6968,38.6968,681600.0
2015-03-06 15:30:00,54.41,54.48,54.38,54.44,604600.0,38.6968,38.7466,38.6755,38.7181,604600.0
2015-03-09 09:30:00,54.54,54.64,54.49,54.55,311800.0,38.7892,38.8604,38.7537,38.7964,311800.0
2015-03-09 10:00:00,54.55,54.59,54.48,54.52,181700.0,38.7964,38.8248,38.7466,38.775,181700.0
2015-03-09 10:30:00,54.51,54.53,54.42,54.43,140200.0,38.7679,38.7821,38.7039,38.711,140200.0
2015-03-09 11:00:00,54.43,54.52,54.42,54.5,220300.0,38.711,38.775,38.7039,38.7608,220300.0
2015-03-09 11:30:00,54.5,54.55,54.47,54.47,210000.0,38.7608,38.7964,38.7395,38.7395,210000.0
2015-03-09 12:00:00,54.48,54.53,54.43,54.51,226900.0,38.7466,38.7821,38.711,38.7679,226900.0
2015-03-09 12:30:00,54.51,54.59,54.5,54.58,313600.0,38.7679,38.8248,38.7608,38.8177,313600.0
2015-03-09 13:00:00,54.58,54.62,54.57,54.61,144500.0,38.8177,38.8461,38.8106,38.839,144500.0
2015-03-09 13:30:00,54.61,54.7,54.61,54.66,182400.0,38.839,38.903,38.839,38.8746,182400.0
2015-03-09 14:00:00,54.66,54.66,54.62,54.62,209300.0,38.8746,38.8746,38.8461,38.8461,209300.0
2015-03-09 14:30:00,54.63,54.67,54.59,54.65,214200.0,38.8533,38.8817,38.8248,38.8675,214200.0
2015-03-09 15:00:00,54.65,54.67,54.63,54.67,165100.0,38.8675,38.8817,38.8533,38.8817,165100.0
2015-03-09 15:30:00,54.67,54.72,54.63,54.64,372200.0,38.8817,38.9173,38.8533,38.8604,372200.0
2015-03-10 09:30:00,53.78,53.82,53.61,53.62,1186400.0,38.2487,38.2772,38.1278,38.1349,1186400.0
2015-03-10 10:00:00,53.61,53.65,53.5,53.55,339800.0,38.1278,38.1563,38.0496,38.0852,339800.0
2015-03-10 10:30:00,53.55,53.74,53.5,53.69,727100.0,38.0852,38.2203,38.0496,38.1847,727100.0
2015-03-10 11:00:00,53.68,53.76,53.63,53.65,238100.0,38.1776,38.2345,38.142,38.1563,238100.0
2015-03-10 11:30:00,53.64,53.68,53.4,53.41,271900.0,38.1492,38.1776,37.9785,37.9856,271900.0
2015-03-10 12:00:00,53.4,53.48,53.33,53.35,498800.0,37.9785,38.0354,37.9287,37.9429,498800.0
2015-03-10 12:30:00,53.35,53.44,53.28,53.39,959700.0,37.9429,38.0069,37.8931,37.9714,959700.0
2015-03-10 13:00:00,53.4,53.49,53.38,53.42,97500.0,37.9785,38.0425,37.9642,37.9927,97500.0
2015-03-10 13:30:00,53.42,53.46,53.38,53.43,236200.0,37.9927,38.0211,37.9642,37.9998,236200.0
2015-03-10 14:00:00,53.44,53.5,53.36,53.37,159000.0,38.0069,38.0496,37.95,37.9571,159000.0
2015-03-10 14:30:00,53.37,53.4,53.3,53.31,336500.0,37.9571,37.9785,37.9073,37.9145,336500.0
2015-03-10 15:00:00,53.32,53.38,53.3,53.33,314800.0,37.9216,37.9642,37.9073,37.9287,314800.0
2015-03-10 15:30:00,53.32,53.37,53.3,53.3,702100.0,37.9216,37.9571,37.9073,37.9073,702100.0
2015-03-11 09:30:00,53.51,53.51,53.3,53.38,444300.0,38.0567,38.0567,37.9073,37.9642,444300.0
2015-03-11 10:00:00,53.38,53.41,53.26,53.33,243000.0,37.9642,37.9856,37.8789,37.9287,243000.0
2015-03-11 10:30:00,53.32,53.32,53.11,53.18,464900.0,37.9216,37.9216,37.7722,37.822,464900.0
2015-03-11 11:00:00,53.17,53.43,53.11,53.43,399300.0,37.8149,37.9998,37.7722,37.9998,399300.0
2015-03-11 11:30:00,53.43,53.49,53.36,53.39,1565500.0,37.9998,38.0425,37.95,37.9714,1565500.0
2015-03-11 12:00:00,53.4,53.54,53.39,53.47,192300.0,37.9785,38.078,37.9714,38.0283,192300.0
2015-03-11 12:30:00,53.47,53.49,53.39,53.44,280100.0,38.0283,38.0425,37.9714,38.0069,280100.0
2015-03-11 13:00:00,53.43,53.46,53.33,53.35,212800.0,37.9998,38.0211,37.9287,37.9429,212800.0
2015-03-11 13:30:00,53.34,53.35,53.13,53.28,261900.0,37.9358,37.9429,37.7864,37.8931,261900.0
2015-03-11 14:00:00,53.28,53.4,53.27,53.35,290500.0,37.8931,37.9785,37.886,37.9429,290500.0
2015-03-11 14:30:00,53.35,53.46,53.34,53.39,145200.0,37.9429,38.0211,37.9358,37.9714,145200.0
2015-03-11 15:00:00,53.4,53.44,53.33,53.33,271100.0,37.9785,38.0069,37.9287,37.9287,271100.0
2015-03-11 15:30:00,53.33,53.37,53.27,53.35,418500.0,37.9287,37.9571,37.886,37.9429,418500.0
2015-03-12 09:30:00,53.79,53.87,53.73,53.76,476500.0,38.2558,38.3127,38.2132,38.2345,476500.0
2015-03-12 10:00:00,53.76,53.77,53.61,53.75,555800.0,38.2345,38.2416,38.1278,38.2274,555800.0
2015-03-12 10:30:00,53.75,53.83,53.66,53.79,507500.0,38.2274,38.2843,38.1634,38.2558,507500.0
2015-03-12 11:00:00,53.78,53.79,53.69,53.73,319000.0,38.2487,38.2558,38.1847,38.2132,319000.0
2015-03-12 11:30:00,53.73,53.74,53.59,53.62,1927500.0,38.2132,38.2203,38.1136,38.1349,1927500.0
2015-03-12 12:00:00,53.62,53.67,53.58,53.6,427800.0,38.1349,38.1705,38.1065,38.1207,427800.0
2015-03-12 12:30:00,53.6,53.61,53.44,53.55,265000.0,38.1207,38.1278,38.0069,38.0852,265000.0
2015-03-12 13:00:00,53.54,53.61,53.52,53.53,112100.0,38.078,38.1278,38.0638,38.0709,112100.0
2015-03-12 13:30:00,53.53,53.65,53.52,53.63,104000.0,38.0709,38.1563,38.0638,38.142,104000.0
2015-03-12 14:00:00,53.63,53.67,53.59,53.66,89000.0,38.142,38.1705,38.1136,38.1634,89000.0
2015-03-12 14:30:00,53.66,53.67,53.59,53.62,142000.0,38.1634,38.1705,38.1136,38.1349,142000.0
2015-03-12 15:00:00,53.63,53.68,53.62,53.68,194500.0,38.142,38.1776,38.1349,38.1776,194500.0
2015-03-12 15:30:00,53.68,53.79,53.66,53.78,402500.0,38.1776,38.2558,38.1634,38.2487,402500.0
2015-03-13 09:30:00,53.32,53.32,53.15,53.16,366700.0,37.9216,37.9216,37.8007,37.8078,366700.0
2015-03-13 10:00:00,53.16,53.19,53.04,53.14,368800.0,37.8078,37.8291,37.7224,37.7936,368800.0
2015-03-13 10:30:00,53.13,53.17,53.06,53.07,285700.0,37.7864,37.8149,37.7367,37.7438,285700.0
2015-03-13 11:00:00,53.06,53.24,53.06,53.09,313800.0,37.7367,37.8647,37.7367,37.758,313800.0
2015-03-13 11:30:00,53.09,53.25,53.05,53.24,269800.0,37.758,37.8718,37.7295,37.8647,269800.0
2015-03-13 12:00:00,53.24,53.33,53.18,53.28,273300.0,37.8647,37.9287,37.822,37.8931,273300.0
2015-03-13 12:30:00,53.29,53.4,53.28,53.38,291700.0,37.9002,37.9785,37.8931,37.9642,291700.0
2015-03-13 13:00:00,53.37,53.37,53.11,53.13,294800.0,37.9571,37.9571,37.7722,37.7864,294800.0
2015-03-13 13:30:00,53.13,53.27,53.12,53.27,199600.0,37.7864,37.886,37.7793,37.886,199600.0
2015-03-13 14:00:00,53.27,53.28,53.21,53.28,236500.0,37.886,37.8931,37.8433,37.8931,236500.0
2015-03-13 14:30:00,53.28,53.29,53.17,53.23,140300.0,37.8931,37.9002,37.8149,37.8576,140300.0
2015-03-13 15:00:00,53.23,53.38,53.23,53.37,163200.0,37.8576,37.9642,37.8576,37.9571,163200.0
2015-03-13 15:30:00,53.37,53.49,53.32,53.41,399500.0,37.9571,38.0425,37.9216,37.9856,399500.0
2015-03-16 09:30:00,53.83,54.1,53.83,54.05,387600.0,38.2843,38.4763,38.2843,38.4408,387600.0
2015-03-16 10:00:00,54.04,54.12,53.95,53.96,350700.0,38.4336,38.4905,38.3696,38.3767,350700.0
2015-03-16 10:30:00,53.95,53.99,53.88,53.98,188900.0,38.3696,38.3981,38.3199,38.391,188900.0
2015-03-16 11:00:00,53.98,54.08,53.96,54.04,217400.0,38.391,38.4621,38.3767,38.4336,217400.0
2015-03-16 11:30:00,54.05,54.2,54.04,54.13,111100.0,38.4408,38.5474,38.4336,38.4977,111100.0
2015-03-16 12:00:00,54.12,54.17,54.05,54.11,329900.0,38.4905,38.5261,38.4408,38.4834,329900.0
2015-03-16 12:30:00,54.12,54.23,54.08,54.19,169100.0,38.4905,38.5688,38.4621,38.5403,169100.0
2015-03-16 13:00:00,54.19,54.22,54.13,54.15,156800.0,38.5403,38.5617,38.4977,38.5119,156800.0
2015-03-16 13:30:00,54.15,54.21,54.12,54.17,127700.0,38.5119,38.5545,38.4905,38.5261,127700.0
2015-03-16 14:00:00,54.16,54.18,54.13,54.16,90200.0,38.519,38.5332,38.4977,38.519,90200.0
2015-03-16 14:30:00,54.16,54.21,54.14,54.18,148000.0,38.519,38.5545,38.5048,38.5332,148000.0
2015-03-16 15:00:00,54.18,54.22,54.13,54.17,169900.0,38.5332,38.5617,38.4977,38.5261,169900.0
2015-03-16 15:30:00,54.17,54.21,54.11,54.13,599500.0,38.5261,38.5545,38.4834,38.4977,599500.0
2015-03-17 09:30:00,53.88,53.88,53.72,53.87,422800.0,38.3199,38.3199,38.2061,38.3127,422800.0
2015-03-17 10:00:00,53.87,53.92,53.79,53.88,147100.0,38.3127,38.3483,38.2558,38.3199,147100.0
2015-03-17 10:30:00,53.88,53.92,53.78,53.81,182600.0,38.3199,38.3483,38.2487,38.2701,182600.0
2015-03-17 11:00:00,53.8,53.82,53.65,53.8,200600.0,38.263,38.2772,38.1563,38.263,200600.0
2015-03-17 11:30:00,53.8,53.86,53.76,53.85,253400.0,38.263,38.3056,38.2345,38.2985,253400.0
2015-03-17 12:00:00,53.85,53.86,53.73,53.79,322700.0,38.2985,38.3056,38.2132,38.2558,322700.0
2015-03-17 12:30:00,53.8,53.87,53.76,53.87,200500.0,38.263,38.3127,38.2345,38.3127,200500.0
2015-03-17 13:00:00,53.87,53.94,53.83,53.91,110300.0,38.3127,38.3625,38.2843,38.3412,110300.0
2015-03-17 13:30:00,53.91,53.96,53.89,53.95,93000.0,38.3412,38.3767,38.327,38.3696,93000.0
2015-03-17 14:00:00,53.95,54.0,53.93,53.96,155000.0,38.3696,38.4052,38.3554,38.3767,155000.0
2015-03-17 14:30:00,53.95,53.98,53.87,53.95,247800.0,38.3696,38.391,38.3127,38.3696,247800.0
2015-03-17 15:00:00,53.96,54.01,53.95,53.99,235500.0,38.3767,38.4123,38.3696,38.3981,235500.0
2015-03-17 15:30:00,53.99,54.04,53.95,53.97,232000.0,38.3981,38.4336,38.3696,38.3839,232000.0
2015-03-18 09:30:00,53.92,54.01,53.9,53.98,330100.0,38.3483,38.4123,38.3341,38.391,330100.0
2015-03-18 10:00:00,53.98,54.07,53.97,54.01,212100.0,38.391,38.455,38.3839,38.4123,212100.0
2015-03-18 10:30:00,54.02,54.1,53.92,54.1,220200.0,38.4194,38.4763,38.3483,38.4763,220200.0
2015-03-18 11:00:00,54.1,54.16,54.06,54.07,185400.0,38.4763,38.519,38.4479,38.455,185400.0
2015-03-18 11:30:00,54.06,54.17,54.05,54.13,1105800.0,38.4479,38.5261,38.4408,38.4977,1105800.0
2015-03-18 12:00:00,54.13,54.24,54.12,54.22,262600.0,38.4977,38.5759,38.4905,38.5617,262600.0
2015-03-18 12:30:00,54.23,54.37,54.21,54.26,358800.0,38.5688,38.6683,38.5545,38.5901,358800.0
2015-03-18 13:00:00,54.26,54.33,54.25,54.32,184200.0,38.5901,38.6399,38.583,38.6328,184200.0
2015-03-18 13:30:00,54.32,54.34,54.17,54.34,298900.0,38.6328,38.647,38.5261,38.647,298900.0
2015-03-18 14:00:00,54.44,55.25,54.28,55.0,1263300.0,38.7181,39.2942,38.6043,39.1164,1263300.0
2015-03-18 14:30:00,55.0,55.23,54.79,54.89,947300.0,39.1164,39.28,38.967,39.0382,947300.0
2015-03-18 15:00:00,54.89,55.36,54.87,55.21,732900.0,39.0382,39.3724,39.0239,39.2658,732900.0
2015-03-18 15:30:00,55.21,55.27,55.03,55.22,1590400.0,39.2658,39.3084,39.1377,39.2729,1590400.0
2015-03-19 09:30:00,54.54,54.57,54.41,54.49,483100.0,38.7892,38.8106,38.6968,38.7537,483100.0
2015-03-19 10:00:00,54.49,54.66,54.42,54.54,346400.0,38.7537,38.8746,38.7039,38.7892,346400.0
2015-03-19 10:30:00,54.54,54.55,54.37,54.44,573400.0,38.7892,38.7964,38.6683,38.7181,573400.0
2015-03-19 11:00:00,54.44,54.59,54.41,54.54,224300.0,38.7181,38.8248,38.6968,38.7892,224300.0
2015-03-19 11:30:00,54.54,54.55,54.32,54.39,335200.0,38.7892,38.7964,38.6328,38.6826,335200.0
2015-03-19 12:00:00,54.39,54.53,54.36,54.53,305600.0,38.6826,38.7821,38.6612,38.7821,305600.0
2015-03-19 12:30:00,54.54,54.54,54.4,54.43,358800.0,38.7892,38.7892,38.6897,38.711,358800.0
2015-03-19 13:00:00,54.42,54.55,54.39,54.53,121800.0,38.7039,38.7964,38.6826,38.7821,121800.0
2015-03-19 13:30:00,54.54,54.55,54.45,54.45,147600.0,38.7892,38.7964,38.7252,38.7252,147600.0
2015-03-19 14:00:00,54.46,54.53,54.39,54.46,728900.0,38.7324,38.7821,38.6826,38.7324,728900.0
2015-03-19 14:30:00,54.45,54.55,54.39,54.55,602200.0,38.7252,38.7964,38.6826,38.7964,602200.0
2015-03-19 15:00:00,54.54,54.59,54.44,54.46,604200.0,38.7892,38.8248,38.7181,38.7324,604200.0
2015-03-19 15:30:00,54.46,54.53,54.44,54.48,640400.0,38.7324,38.7821,38.7181,38.7466,640400.0
2015-03-20 09:30:00,55.6,55.6,55.36,55.52,449800.0,39.5431,39.5431,39.3724,39.4862,449800.0
2015-03-20 10:00:00,55.52,55.66,55.45,55.49,408500.0,39.4862,39.5858,39.4364,39.4649,408500.0
2015-03-20 10:30:00,55.49,55.63,55.48,55.59,332900.0,39.4649,39.5645,39.4578,39.536,332900.0
2015-03-20 11:00:00,55.6,55.73,55.59,55.67,311600.0,39.5431,39.6356,39.536,39.5929,311600.0
2015-03-20 11:30:00,55.67,55.84,55.61,55.83,255300.0,39.5929,39.7138,39.5502,39.7067,255300.0
2015-03-20 12:00:00,55.83,55.93,55.83,55.88,383700.0,39.7067,39.7778,39.7067,39.7423,383700.0
2015-03-20 12:30:00,55.89,56.1,55.88,56.02,1033600.0,39.7494,39.8987,39.7423,39.8418,1033600.0
2015-03-20 13:00:00,56.02,56.16,56.01,56.1,473100.0,39.8418,39.9414,39.8347,39.8987,473100.0
2015-03-20 13:30:00,56.11,56.12,56.02,56.02,233900.0,39.9058,39.913,39.8418,39.8418,233900.0
2015-03-20 14:00:00,56.02,56.07,55.92,55.95,234100.0,39.8418,39.8774,39.7707,39.792,234100.0
2015-03-20 14:30:00,55.96,56.0,55.92,55.93,195800.0,39.7992,39.8276,39.7707,39.7778,195800.0
2015-03-20 15:00:00,55.93,55.94,55.78,55.84,375100.0,39.7778,39.7849,39.6711,39.7138,375100.0
2015-03-20 15:30:00,55.83,55.88,55.81,55.86,1071400.0,39.7067,39.7423,39.6925,39.728,1071400.0
2015-03-23 09:30:00,55.91,56.15,55.91,55.98,753200.0,39.7636,39.9343,39.7636,39.8134,753200.0
2015-03-23 10:00:00,55.99,56.12,55.96,56.02,412500.0,39.8205,39.913,39.7992,39.8418,412500.0
2015-03-23 10:30:00,56.02,56.1,55.99,56.05,277600.0,39.8418,39.8987,39.8205,39.8632,277600.0
2015-03-23 11:00:00,56.05,56.06,55.91,55.98,415300.0,39.8632,39.8703,39.7636,39.8134,415300.0
2015-03-23 11:30:00,55.98,56.12,55.89,56.11,504600.0,39.8134,39.913,39.7494,39.9058,504600.0
2015-03-23 12:00:00,56.1,56.19,55.95,56.14,365000.0,39.8987,39.9627,39.792,39.9272,365000.0
2015-03-23 12:30:00,56.15,56.23,56.1,56.11,208100.0,39.9343,39.9912,39.8987,39.9058,208100.0
2015-03-23 13:00:00,56.11,56.14,56.09,56.13,366900.0,39.9058,39.9272,39.8916,39.9201,366900.0
2015-03-23 13:30:00,56.13,56.32,56.11,56.18,528100.0,39.9201,40.0552,39.9058,39.9556,528100.0
2015-03-23 14:00:00,56.18,56.27,56.17,56.25,287100.0,39.9556,40.0196,39.9485,40.0054,287100.0
2015-03-23 14:30:00,56.26,56.29,56.19,56.23,245200.0,40.0125,40.0339,39.9627,39.9912,245200.0
2015-03-23 15:00:00,56.23,56.25,56.18,56.22,408100.0,39.9912,40.0054,39.9556,39.9841,408100.0
2015-03-23 15:30:00,56.22,56.27,56.13,56.13,690900.0,39.9841,40.0196,39.9201,39.9201,690900.0
2015-03-24 09:30:00,56.3,56.34,56.13,56.28,517400.0,40.041,40.0694,39.9201,40.0267,517400.0
2015-03-24 10:00:00,56.28,56.36,56.17,56.25,646900.0,40.0267,40.0836,39.9485,40.0054,646900.0
2015-03-24 10:30:00,56.26,56.4,56.23,56.33,291800.0,40.0125,40.1121,39.9912,40.0623,291800.0
2015-03-24 11:00:00,56.32,56.35,56.27,56.32,478300.0,40.0552,40.0765,40.0196,40.0552,478300.0
2015-03-24 11:30:00,56.33,56.34,56.25,56.32,588600.0,40.0623,40.0694,40.0054,40.0552,588600.0
2015-03-24 12:00:00,56.31,56.39,56.28,56.29,242900.0,40.0481,40.105,40.0267,40.0339,242900.0
2015-03-24 12:30:00,56.3,56.31,56.13,56.19,223700.0,40.041,40.0481,39.9201,39.9627,223700.0
2015-03-24 13:00:00,56.18,56.26,56.14,56.16,117000.0,39.9556,40.0125,39.9272,39.9414,117000.0
2015-03-24 13:30:00,56.15,56.24,56.12,56.21,364000.0,39.9343,39.9983,39.913,39.977,364000.0
2015-03-24 14:00:00,56.2,56.22,56.08,56.12,127800.0,39.9699,39.9841,39.8845,39.913,127800.0
2015-03-24 14:30:00,56.11,56.12,56.07,56.09,454300.0,39.9058,39.913,39.8774,39.8916,454300.0
2015-03-24 15:00:00,56.1,56.19,56.08,56.08,271000.0,39.8987,39.9627,39.8845,39.8845,271000.0
2015-03-24 15:30:00,56.09,56.13,56.05,56.05,586400.0,39.8916,39.9201,39.8632,39.8632,586400.0
2015-03-25 09:30:00,56.01,56.01,55.72,55.82,564300.0,40.062,40.062,39.8546,39.9261,564300.0
2015-03-25 10:00:00,55.82,55.95,55.81,55.85,327200.0,39.9261,40.0191,39.9189,39.9475,327200.0
2015-03-25 10:30:00,55.85,55.86,55.71,55.81,300600.0,39.9475,39.9547,39.8474,39.9189,300600.0
2015-03-25 11:00:00,55.81,55.84,55.71,55.79,257700.0,39.9189,39.9404,39.8474,39.9046,257700.0
2015-03-25 11:30:00,55.79,55.81,55.6,55.67,359500.0,39.9046,39.9189,39.7687,39.8188,359500.0
2015-03-25 12:00:00,55.66,55.71,55.59,55.7,615800.0,39.8116,39.8474,39.7616,39.8402,615800.0
2015-03-25 12:30:00,55.7,55.71,55.52,55.62,386900.0,39.8402,39.8474,39.7115,39.783,386900.0
2015-03-25 13:00:00,55.61,55.62,55.45,55.53,272300.0,39.7759,39.783,39.6614,39.7187,272300.0
2015-03-25 13:30:00,55.55,55.6,55.49,55.55,124900.0,39.733,39.7687,39.69,39.733,124900.0
2015-03-25 14:00:00,55.55,55.61,55.52,55.58,189800.0,39.733,39.7759,39.7115,39.7544,189800.0
2015-03-25 14:30:00,55.59,55.59,55.49,55.52,212300.0,39.7616,39.7616,39.69,39.7115,212300.0
2015-03-25 15:00:00,55.52,55.52,55.42,55.44,188300.0,39.7115,39.7115,39.64,39.6543,188300.0
2015-03-25 15:30:00,55.44,55.46,55.39,55.4,648600.0,39.6543,39.6686,39.6185,39.6257,648600.0
2015-03-26 09:30:00,55.0,55.0,54.71,54.74,491300.0,39.3396,39.3396,39.1321,39.1536,491300.0
2015-03-26 10:00:00,54.73,54.79,54.43,54.56,399600.0,39.1464,39.1894,38.9319,39.0248,399600.0
2015-03-26 10:30:00,54.57,54.74,54.53,54.66,216000.0,39.032,39.1536,39.0034,39.0964,216000.0
2015-03-26 11:00:00,54.65,54.71,54.57,54.67,179500.0,39.0892,39.1321,39.032,39.1035,179500.0
2015-03-26 11:30:00,54.67,54.82,54.65,54.82,245100.0,39.1035,39.2108,39.0892,39.2108,245100.0
2015-03-26 12:00:00,54.82,54.88,54.77,54.85,219700.0,39.2108,39.2537,39.1751,39.2323,219700.0
2015-03-26 12:30:00,54.86,54.99,54.8,54.99,384000.0,39.2394,39.3324,39.1965,39.3324,384000.0
2015-03-26 13:00:00,54.98,54.98,54.74,54.8,299800.0,39.3253,39.3253,39.1536,39.1965,299800.0
2015-03-26 13:30:00,54.8,54.92,54.75,54.88,331500.0,39.1965,39.2823,39.1607,39.2537,331500.0
2015-03-26 14:00:00,54.87,54.89,54.8,54.83,309800.0,39.2466,39.2609,39.1965,39.218,309800.0
2015-03-26 14:30:00,54.83,54.9,54.77,54.81,184900.0,39.218,39.268,39.1751,39.2037,184900.0
2015-03-26 15:00:00,54.81,54.88,54.8,54.86,228900.0,39.2037,39.2537,39.1965,39.2394,228900.0
2015-03-26 15:30:00,54.87,54.96,54.84,54.86,636500.0,39.2466,39.311,39.2251,39.2394,636500.0
2015-03-27 09:30:00,54.83,54.91,54.7,54.89,357200.0,39.218,39.2752,39.125,39.2609,357200.0
2015-03-27 10:00:00,54.89,54.94,54.76,54.92,183200.0,39.2609,39.2966,39.1679,39.2823,183200.0
2015-03-27 10:30:00,54.91,54.99,54.82,54.98,1336300.0,39.2752,39.3324,39.2108,39.3253,1336300.0
2015-03-27 11:00:00,54.97,54.98,54.88,54.89,152800.0,39.3181,39.3253,39.2537,39.2609,152800.0
2015-03-27 11:30:00,54.89,54.96,54.78,54.91,191400.0,39.2609,39.311,39.1822,39.2752,191400.0
2015-03-27 12:00:00,54.91,55.07,54.85,54.92,320700.0,39.2752,39.3896,39.2323,39.2823,320700.0
2015-03-27 12:30:00,54.92,55.02,54.9,55.01,145800.0,39.2823,39.3539,39.268,39.3467,145800.0
2015-03-27 13:00:00,55.01,55.05,54.95,54.96,180900.0,39.3467,39.3753,39.3038,39.311,180900.0
2015-03-27 13:30:00,54.96,54.98,54.87,54.95,132500.0,39.311,39.3253,39.2466,39.3038,132500.0
2015-03-27 14:00:00,54.95,54.98,54.93,54.95,56500.0,39.3038,39.3253,39.2895,39.3038,56500.0
2015-03-27 14:30:00,54.96,54.98,54.9,54.98,117300.0,39.311,39.3253,39.268,39.3253,117300.0
2015-03-27 15:00:00,54.97,55.01,54.94,54.96,98000.0,39.3181,39.3467,39.2966,39.311,98000.0
2015-03-27 15:30:00,54.96,55.1,54.95,54.98,379600.0,39.311,39.4111,39.3038,39.3253,379600.0
2015-03-30 09:30:00,55.04,55.16,55.0,55.1,459700.0,39.3682,39.454,39.3396,39.4111,459700.0
2015-03-30 10:00:00,55.09,55.21,55.03,55.18,179300.0,39.4039,39.4898,39.361,39.4683,179300.0
2015-03-30 10:30:00,55.19,55.26,55.13,55.17,148800.0,39.4755,39.5255,39.4325,39.4612,148800.0
2015-03-30 11:00:00,55.18,55.19,55.12,55.14,179500.0,39.4683,39.4755,39.4254,39.4397,179500.0
2015-03-30 11:30:00,55.15,55.18,55.07,55.14,199700.0,39.4469,39.4683,39.3896,39.4397,199700.0
2015-03-30 12:00:00,55.13,55.2,55.11,55.17,131500.0,39.4325,39.4826,39.4182,39.4612,131500.0
2015-03-30 12:30:00,55.18,55.21,55.15,55.19,126900.0,39.4683,39.4898,39.4469,39.4755,126900.0
2015-03-30 13:00:00,55.19,55.26,55.18,55.22,410200.0,39.4755,39.5255,39.4683,39.4969,410200.0
2015-03-30 13:30:00,55.23,55.23,55.13,55.16,196200.0,39.5041,39.5041,39.4325,39.454,196200.0
2015-03-30 14:00:00,55.16,55.26,55.14,55.23,328000.0,39.454,39.5255,39.4397,39.5041,328000.0
2015-03-30 14:30:00,55.23,55.23,55.18,55.22,215000.0,39.5041,39.5041,39.4683,39.4969,215000.0
2015-03-30 15:00:00,55.23,55.23,55.13,55.16,165000.0,39.5041,39.5041,39.4325,39.454,165000.0
2015-03-30 15:30:00,55.16,55.19,55.12,55.12,709200.0,39.454,39.4755,39.4254,39.4254,709200.0
2015-03-31 09:30:00,54.24,54.36,54.18,54.32,734800.0,38.796,38.8818,38.753,38.8532,734800.0
2015-03-31 10:00:00,54.31,54.52,54.29,54.45,414300.0,38.846,38.9962,38.8317,38.9462,414300.0
2015-03-31 10:30:00,54.46,54.67,54.4,54.41,252500.0,38.9533,39.1035,38.9104,38.9176,252500.0
2015-03-31 11:00:00,54.41,54.5,54.37,54.43,194000.0,38.9176,38.9819,38.8889,38.9319,194000.0
2015-03-31 11:30:00,54.43,54.43,54.25,54.28,465300.0,38.9319,38.9319,38.8031,38.8246,465300.0
2015-03-31 12:00:00,54.29,54.3,54.23,54.28,93300.0,38.8317,38.8389,38.7888,38.8246,93300.0
2015-03-31 12:30:00,54.27,54.31,54.23,54.28,58900.0,38.8174,38.846,38.7888,38.8246,58900.0
2015-03-31 13:00:00,54.28,54.36,54.27,54.35,108400.0,38.8246,38.8818,38.8174,38.8746,108400.0
2015-03-31 13:30:00,54.35,54.37,54.29,54.33,71600.0,38.8746,38.8889,38.8317,38.8603,71600.0
2015-03-31 14:00:00,54.33,54.39,54.33,54.36,94400.0,38.8603,38.9032,38.8603,38.8818,94400.0
2015-03-31 14:30:00,54.35,54.4,54.34,54.38,144000.0,38.8746,38.9104,38.8675,38.8961,144000.0
2015-03-31 15:00:00,54.38,54.39,54.24,54.25,193800.0,38.8961,38.9032,38.796,38.8031,193800.0
2015-03-31 15:30:00,54.24,54.33,54.2,54.29,483300.0,38.796,38.8603,38.7673,38.8317,483300.0
2015-04-01 09:30:00,54.74,54.87,54.38,54.41,717000.0,39.1536,39.2466,38.8961,38.9176,717000.0
2015-04-01 10:00:00,54.4,54.73,54.38,54.7,611900.0,38.9104,39.1464,38.8961,39.125,611900.0
2015-04-01 10:30:00,54.71,54.81,54.64,54.67,518300.0,39.1321,39.2037,39.0821,39.1035,518300.0
2015-04-01 11:00:00,54.66,54.75,54.64,54.68,336700.0,39.0964,39.1607,39.0821,39.1107,336700.0
2015-04-01 11:30:00,54.68,54.74,54.63,54.69,412300.0,39.1107,39.1536,39.0749,39.1178,412300.0
2015-04-01 12:00:00,54.68,54.73,54.6,54.72,366800.0,39.1107,39.1464,39.0535,39.1393,366800.0
2015-04-01 12:30:00,54.72,54.78,54.68,54.76,940900.0,39.1393,39.1822,39.1107,39.1679,940900.0
2015-04-01 13:00:00,54.75,54.76,54.71,54.72,311400.0,39.1607,39.1679,39.1321,39.1393,311400.0
2015-04-01 13:30:00,54.73,54.75,54.68,54.72,639400.0,39.1464,39.1607,39.1107,39.1393,639400.0
2015-04-01 14:00:00,54.72,54.75,54.67,54.72,299600.0,39.1393,39.1607,39.1035,39.1393,299600.0
2015-04-01 14:30:00,54.71,54.76,54.7,54.74,480800.0,39.1321,39.1679,39.125,39.1536,480800.0
2015-04-01 15:00:00,54.73,54.74,54.65,54.66,491600.0,39.1464,39.1536,39.0892,39.0964,491600.0
2015-04-01 15:30:00,54.66,54.77,54.65,54.75,1142800.0,39.0964,39.1751,39.0892,39.1607,1142800.0
2015-04-02 09:30:00,55.0,55.29,54.96,55.2,385000.0,39.3396,39.547,39.311,39.4826,385000.0
2015-04-02 10:00:00,55.21,55.26,55.12,55.14,1650900.0,39.4898,39.5255,39.4254,39.4397,1650900.0
2015-04-02 10:30:00,55.14,55.16,55.05,55.14,295600.0,39.4397,39.454,39.3753,39.4397,295600.0
2015-04-02 11:00:00,55.14,55.18,55.08,55.09,471400.0,39.4397,39.4683,39.3968,39.4039,471400.0
2015-04-02 11:30:00,55.09,55.15,55.08,55.13,200800.0,39.4039,39.4469,39.3968,39.4325,200800.0
2015-04-02 12:00:00,55.13,55.17,55.06,55.15,213900.0,39.4325,39.4612,39.3825,39.4469,213900.0
2015-04-02 12:30:00,55.15,55.21,55.14,55.16,443200.0,39.4469,39.4898,39.4397,39.454,443200.0
2015-04-02 13:00:00,55.15,55.21,55.13,55.17,268100.0,39.4469,39.4898,39.4325,39.4612,268100.0
2015-04-02 13:30:00,55.16,55.23,55.13,55.19,99600.0,39.454,39.5041,39.4325,39.4755,99600.0
2015-04-02 14:00:00,55.19,55.24,55.17,55.2,241200.0,39.4755,39.5112,39.4612,39.4826,241200.0
2015-04-02 14:30:00,55.2,55.22,55.16,55.19,132600.0,39.4826,39.4969,39.454,39.4755,132600.0
2015-04-02 15:00:00,55.19,55.2,55.15,55.18,238400.0,39.4755,39.4826,39.4469,39.4683,238400.0
2015-04-02 15:30:00,55.18,55.24,55.15,55.22,355300.0,39.4683,39.5112,39.4469,39.4969,355300.0
2015-04-06 09:30:00,55.65,55.75,55.38,55.73,422500.0,39.8045,39.876,39.6114,39.8617,422500.0
2015-04-06 10:00:00,55.73,56.03,55.71,56.02,226600.0,39.8617,40.0763,39.8474,40.0691,226600.0
2015-04-06 10:30:00,56.03,56.09,55.98,56.03,209400.0,40.0763,40.1192,40.0405,40.0763,209400.0
2015-04-06 11:00:00,56.03,56.08,56.01,56.02,357600.0,40.0763,40.112,40.062,40.0691,357600.0
2015-04-06 11:30:00,56.02,56.08,55.97,56.0,714300.0,40.0691,40.112,40.0334,40.0548,714300.0
2015-04-06 12:00:00,56.01,56.02,55.93,55.99,351600.0,40.062,40.0691,40.0048,40.0477,351600.0
2015-04-06 12:30:00,56.0,56.03,55.98,56.03,75900.0,40.0548,40.0763,40.0405,40.0763,75900.0
2015-04-06 13:00:00,56.03,56.06,56.02,56.06,98900.0,40.0763,40.0977,40.0691,40.0977,98900.0
2015-04-06 13:30:00,56.07,56.08,56.0,56.01,127100.0,40.1049,40.112,40.0548,40.062,127100.0
2015-04-06 14:00:00,56.01,56.02,55.98,55.99,92500.0,40.062,40.0691,40.0405,40.0477,92500.0
2015-04-06 14:30:00,56.0,56.03,55.99,56.01,59400.0,40.0548,40.0763,40.0477,40.062,59400.0
2015-04-06 15:00:00,56.01,56.02,55.71,55.74,377700.0,40.062,40.0691,39.8474,39.8689,377700.0
2015-04-06 15:30:00,55.73,55.8,55.73,55.74,610300.0,39.8617,39.9118,39.8617,39.8689,610300.0
2015-04-07 09:30:00,55.74,56.04,55.74,56.01,487300.0,39.8689,40.0834,39.8689,40.062,487300.0
2015-04-07 10:00:00,56.02,56.13,55.95,56.08,326900.0,40.0691,40.1478,40.0191,40.112,326900.0
2015-04-07 10:30:00,56.08,56.13,56.05,56.05,396600.0,40.112,40.1478,40.0906,40.0906,396600.0
2015-04-07 11:00:00,56.05,56.07,55.85,55.87,394400.0,40.0906,40.1049,39.9475,39.9618,394400.0
2015-04-07 11:30:00,55.88,55.95,55.84,55.93,213800.0,39.969,40.0191,39.9404,40.0048,213800.0
2015-04-07 12:00:00,55.94,55.99,55.92,55.94,141800.0,40.0119,40.0477,39.9976,40.0119,141800.0
2015-04-07 12:30:00,55.95,55.99,55.92,55.96,150800.0,40.0191,40.0477,39.9976,40.0262,150800.0
2015-04-07 13:00:00,55.95,55.98,55.93,55.94,122400.0,40.0191,40.0405,40.0048,40.0119,122400.0
2015-04-07 13:30:00,55.94,55.95,55.83,55.86,126400.0,40.0119,40.0191,39.9332,39.9547,126400.0
2015-04-07 14:00:00,55.86,55.88,55.76,55.81,226000.0,39.9547,39.969,39.8832,39.9189,226000.0
2015-04-07 14:30:00,55.82,55.84,55.8,55.83,138800.0,39.9261,39.9404,39.9118,39.9332,138800.0
2015-04-07 15:00:00,55.83,55.85,55.76,55.79,163400.0,39.9332,39.9475,39.8832,39.9046,163400.0
2015-04-07 15:30:00,55.79,55.8,55.59,55.6,496700.0,39.9046,39.9118,39.7616,39.7687,496700.0
2015-04-08 09:30:00,56.03,56.16,56.03,56.1,388000.0,40.0763,40.1693,40.0763,40.1264,388000.0
2015-04-08 10:00:00,56.1,56.11,55.86,55.96,337800.0,40.1264,40.1335,39.9547,40.0262,337800.0
2015-04-08 10:30:00,55.95,55.95,55.65,55.65,316400.0,40.0191,40.0191,39.8045,39.8045,316400.0
2015-04-08 11:00:00,55.65,55.76,55.6,55.68,214700.0,39.8045,39.8832,39.7687,39.8259,214700.0
2015-04-08 11:30:00,55.69,55.89,55.62,55.83,981700.0,39.8331,39.9761,39.783,39.9332,981700.0
2015-04-08 12:00:00,55.84,55.87,55.72,55.74,864900.0,39.9404,39.9618,39.8546,39.8689,864900.0
2015-04-08 12:30:00,55.73,55.79,55.72,55.78,128400.0,39.8617,39.9046,39.8546,39.8975,128400.0
2015-04-08 13:00:00,55.78,55.81,55.73,55.78,124100.0,39.8975,39.9189,39.8617,39.8975,124100.0
2015-04-08 13:30:00,55.78,55.84,55.75,55.83,156700.0,39.8975,39.9404,39.876,39.9332,156700.0
2015-04-08 14:00:00,55.85,55.87,55.52,55.76,1345600.0,39.9475,39.9618,39.7115,39.8832,1345600.0
2015-04-08 14:30:00,55.76,55.77,55.64,55.73,297200.0,39.8832,39.8903,39.7973,39.8617,297200.0
2015-04-08 15:00:00,55.73,55.77,55.63,55.69,153800.0,39.8617,39.8903,39.7902,39.8331,153800.0
2015-04-08 15:30:00,55.69,55.76,55.67,55.75,528300.0,39.8331,39.8832,39.8188,39.876,528300.0
2015-04-09 09:30:00,55.82,55.84,55.72,55.78,347000.0,39.9261,39.9404,39.8546,39.8975,347000.0
2015-04-09 10:00:00,55.78,55.82,55.69,55.73,314000.0,39.8975,39.9261,39.8331,39.8617,314000.0
2015-04-09 10:30:00,55.73,55.74,55.54,55.6,287900.0,39.8617,39.8689,39.7258,39.7687,287900.0
2015-04-09 11:00:00,55.6,55.66,55.55,55.65,242300.0,39.7687,39.8116,39.733,39.8045,242300.0
2015-04-09 11:30:00,55.65,55.75,55.64,55.69,184100.0,39.8045,39.876,39.7973,39.8331,184100.0
2015-04-09 12:00:00,55.7,55.77,55.65,55.74,353700.0,39.8402,39.8903,39.8045,39.8689,353700.0
2015-04-09 12:30:00,55.75,55.76,55.68,55.76,196900.0,39.876,39.8832,39.8259,39.8832,196900.0
2015-04-09 13:00:00,55.76,55.77,55.67,55.72,204700.0,39.8832,39.8903,39.8188,39.8546,204700.0
2015-04-09 13:30:00,55.72,55.73,55.62,55.62,206600.0,39.8546,39.8617,39.783,39.783,206600.0
2015-04-09 14:00:00,55.62,55.68,55.61,55.62,211400.0,39.783,39.8259,39.7759,39.783,211400.0
2015-04-09 14:30:00,55.62,55.68,55.61,55.66,243500.0,39.783,39.8259,39.7759,39.8116,243500.0
2015-04-09 15:00:00,55.66,55.75,55.66,55.75,286600.0,39.8116,39.876,39.8116,39.876,286600.0
2015-04-09 15:30:00,55.75,55.76,55.7,55.72,624600.0,39.876,39.8832,39.8402,39.8546,624600.0
2015-04-10 09:30:00,55.74,55.76,55.63,55.66,364500.0,39.8689,39.8832,39.7902,39.8116,364500.0
2015-04-10 10:00:00,55.66,55.8,55.66,55.69,248300.0,39.8116,39.9118,39.8116,39.8331,248300.0
2015-04-10 10:30:00,55.7,55.86,55.68,55.8,140400.0,39.8402,39.9547,39.8259,39.9118,140400.0
2015-04-10 11:00:00,55.8,55.92,55.79,55.87,379900.0,39.9118,39.9976,39.9046,39.9618,379900.0
2015-04-10 11:30:00,55.88,55.9,55.8,55.8,1175000.0,39.969,39.9833,39.9118,39.9118,1175000.0
2015-04-10 12:00:00,55.8,55.84,55.77,55.77,670200.0,39.9118,39.9404,39.8903,39.8903,670200.0
2015-04-10 12:30:00,55.77,55.81,55.76,55.79,193900.0,39.8903,39.9189,39.8832,39.9046,193900.0
2015-04-10 13:00:00,55.8,55.83,55.73,55.75,192700.0,39.9118,39.9332,39.8617,39.876,192700.0
2015-04-10 13:30:00,55.75,55.83,55.74,55.83,440600.0,39.876,39.9332,39.8689,39.9332,440600.0
2015-04-10 14:00:00,55.82,55.85,55.78,55.81,299800.0,39.9261,39.9475,39.8975,39.9189,299800.0
2015-04-10 14:30:00,55.81,55.88,55.79,55.86,467100.0,39.9189,39.969,39.9046,39.9547,467100.0
2015-04-10 15:00:00,55.87,55.88,55.82,55.86,163400.0,39.9618,39.969,39.9261,39.9547,163400.0
2015-04-10 15:30:00,55.86,55.9,55.84,55.9,270500.0,39.9547,39.9833,39.9404,39.9833,270500.0
2015-04-13 09:30:00,55.82,55.87,55.74,55.83,256900.0,39.9261,39.9618,39.8689,39.9332,256900.0
2015-04-13 10:00:00,55.83,55.83,55.74,55.78,358700.0,39.9332,39.9332,39.8689,39.8975,358700.0
2015-04-13 10:30:00,55.78,55.82,55.7,55.73,125900.0,39.8975,39.9261,39.8402,39.8617,125900.0
2015-04-13 11:00:00,55.73,55.85,55.71,55.79,227600.0,39.8617,39.9475,39.8474,39.9046,227600.0
2015-04-13 11:30:00,55.79,55.87,55.74,55.77,1540100.0,39.9046,39.9618,39.8689,39.8903,1540100.0
2015-04-13 12:00:00,55.77,55.81,55.75,55.79,93100.0,39.8903,39.9189,39.876,39.9046,93100.0
2015-04-13 12:30:00,55.78,55.8,55.76,55.79,128900.0,39.8975,39.9118,39.8832,39.9046,128900.0
2015-04-13 13:00:00,55.78,55.78,55.57,55.57,171800.0,39.8975,39.8975,39.7473,39.7473,171800.0
2015-04-13 13:30:00,55.58,55.6,55.5,55.58,127300.0,39.7544,39.7687,39.6972,39.7544,127300.0
2015-04-13 14:00:00,55.58,55.63,55.57,55.6,300000.0,39.7544,39.7902,39.7473,39.7687,300000.0
2015-04-13 14:30:00,55.61,55.62,55.54,55.55,264900.0,39.7759,39.783,39.7258,39.733,264900.0
2015-04-13 15:00:00,55.56,55.62,55.54,55.56,180700.0,39.7401,39.783,39.7258,39.7401,180700.0
2015-04-13 15:30:00,55.57,55.62,55.56,55.6,352000.0,39.7473,39.783,39.7401,39.7687,352000.0
2015-04-14 09:30:00,55.93,56.05,55.92,56.02,459900.0,40.0048,40.0906,39.9976,40.0691,459900.0
2015-04-14 10:00:00,56.02,56.07,55.91,56.07,258700.0,40.0691,40.1049,39.9905,40.1049,258700.0
2015-04-14 10:30:00,56.06,56.08,55.98,56.0,115000.0,40.0977,40.112,40.0405,40.0548,115000.0
2015-04-14 11:00:00,56.0,56.06,55.97,56.01,188300.0,40.0548,40.0977,40.0334,40.062,188300.0
2015-04-14 11:30:00,56.01,56.08,55.97,56.08,174800.0,40.062,40.112,40.0334,40.112,174800.0
2015-04-14 12:00:00,56.07,56.12,56.05,56.06,150100.0,40.1049,40.1407,40.0906,40.0977,150100.0
2015-04-14 12:30:00,56.06,56.11,56.03,56.06,98500.0,40.0977,40.1335,40.0763,40.0977,98500.0
2015-04-14 13:00:00,56.06,56.1,56.05,56.08,67800.0,40.0977,40.1264,40.0906,40.112,67800.0
2015-04-14 13:30:00,56.09,56.15,56.07,56.15,70000.0,40.1192,40.1621,40.1049,40.1621,70000.0
2015-04-14 14:00:00,56.14,56.15,56.06,56.07,136400.0,40.155,40.1621,40.0977,40.1049,136400.0
2015-04-14 14:30:00,56.07,56.09,56.02,56.09,121300.0,40.1049,40.1192,40.0691,40.1192,121300.0
2015-04-14 15:00:00,56.1,56.12,56.05,56.06,241500.0,40.1264,40.1407,40.0906,40.0977,241500.0
2015-04-14 15:30:00,56.07,56.1,56.04,56.08,411400.0,40.1049,40.1264,40.0834,40.112,411400.0
2015-04-15 09:30:00,56.28,56.4,56.25,56.27,266500.0,40.2551,40.3409,40.2336,40.2479,266500.0
2015-04-15 10:00:00,56.28,56.32,56.15,56.16,359200.0,40.2551,40.2837,40.1621,40.1693,359200.0
2015-04-15 10:30:00,56.15,56.21,56.06,56.14,208000.0,40.1621,40.205,40.0977,40.155,208000.0
2015-04-15 11:00:00,56.14,56.15,55.95,56.06,233000.0,40.155,40.1621,40.0191,40.0977,233000.0
2015-04-15 11:30:00,56.06,56.15,56.04,56.1,83600.0,40.0977,40.1621,40.0834,40.1264,83600.0
2015-04-15 12:00:00,56.11,56.15,56.09,56.14,290800.0,40.1335,40.1621,40.1192,40.155,290800.0
2015-04-15 12:30:00,56.13,56.21,56.1,56.2,70300.0,40.1478,40.205,40.1264,40.1979,70300.0
2015-04-15 13:00:00,56.2,56.46,56.19,56.43,198600.0,40.1979,40.3838,40.1907,40.3624,198600.0
2015-04-15 13:30:00,56.44,56.46,56.27,56.29,314700.0,40.3695,40.3838,40.2479,40.2623,314700.0
2015-04-15 14:00:00,56.28,56.42,56.28,56.33,190600.0,40.2551,40.3552,40.2551,40.2909,190600.0
2015-04-15 14:30:00,56.34,56.41,56.31,56.4,179100.0,40.298,40.3481,40.2766,40.3409,179100.0
2015-04-15 15:00:00,56.4,56.44,56.32,56.42,319000.0,40.3409,40.3695,40.2837,40.3552,319000.0
2015-04-15 15:30:00,56.42,56.43,56.35,56.37,333700.0,40.3552,40.3624,40.3052,40.3195,333700.0
2015-04-16 09:30:00,56.42,56.52,56.31,56.32,303600.0,40.3552,40.4268,40.2766,40.2837,303600.0
2015-04-16 10:00:00,56.32,56.32,56.12,56.13,250900.0,40.2837,40.2837,40.1407,40.1478,250900.0
2015-04-16 10:30:00,56.12,56.17,56.07,56.13,228200.0,40.1407,40.1764,40.1049,40.1478,228200.0
2015-04-16 11:00:00,56.14,56.33,56.12,56.25,166800.0,40.155,40.2909,40.1407,40.2336,166800.0
2015-04-16 11:30:00,56.24,56.26,56.09,56.21,255900.0,40.2265,40.2408,40.1192,40.205,255900.0
2015-04-16 12:00:00,56.21,56.28,56.19,56.22,79500.0,40.205,40.2551,40.1907,40.2122,79500.0
2015-04-16 12:30:00,56.23,56.28,56.22,56.27,90000.0,40.2193,40.2551,40.2122,40.2479,90000.0
2015-04-16 13:00:00,56.28,56.41,56.26,56.33,93200.0,40.2551,40.3481,40.2408,40.2909,93200.0
2015-04-16 13:30:00,56.34,56.54,56.32,56.52,248400.0,40.298,40.4411,40.2837,40.4268,248400.0
2015-04-16 14:00:00,56.53,56.57,56.46,56.51,134600.0,40.4339,40.4625,40.3838,40.4196,134600.0
2015-04-16 14:30:00,56.51,56.62,56.5,56.53,281700.0,40.4196,40.4983,40.4125,40.4339,281700.0
2015-04-16 15:00:00,56.54,56.55,56.42,56.46,213900.0,40.4411,40.4482,40.3552,40.3838,213900.0
2015-04-16 15:30:00,56.45,56.47,56.37,56.44,311200.0,40.3767,40.391,40.3195,40.3695,311200.0
2015-04-17 09:30:00,55.62,55.8,55.62,55.67,796400.0,39.783,39.9118,39.783,39.8188,796400.0
2015-04-17 10:00:00,55.66,55.72,55.53,55.65,587000.0,39.8116,39.8546,39.7187,39.8045,587000.0
2015-04-17 10:30:00,55.65,55.69,55.49,55.54,249300.0,39.8045,39.8331,39.69,39.7258,249300.0
2015-04-17 11:00:00,55.54,55.62,55.47,55.52,219900.0,39.7258,39.783,39.6757,39.7115,219900.0
2015-04-17 11:30:00,55.52,55.65,55.5,55.64,349900.0,39.7115,39.8045,39.6972,39.7973,349900.0
2015-04-17 12:00:00,55.64,55.68,55.56,55.58,148700.0,39.7973,39.8259,39.7401,39.7544,148700.0
2015-04-17 12:30:00,55.58,55.62,55.56,55.6,110100.0,39.7544,39.783,39.7401,39.7687,110100.0
2015-04-17 13:00:00,55.6,55.69,55.58,55.61,84300.0,39.7687,39.8331,39.7544,39.7759,84300.0
2015-04-17 13:30:00,55.62,55.62,55.41,55.44,310000.0,39.783,39.783,39.6328,39.6543,310000.0
2015-04-17 14:00:00,55.44,55.5,55.41,55.48,296500.0,39.6543,39.6972,39.6328,39.6829,296500.0
2015-04-17 14:30:00,55.49,55.54,55.47,55.5,192200.0,39.69,39.7258,39.6757,39.6972,192200.0
2015-04-17 15:00:00,55.49,55.63,55.48,55.6,505800.0,39.69,39.7902,39.6829,39.7687,505800.0
2015-04-17 15:30:00,55.61,55.74,55.6,55.64,1178600.0,39.7759,39.8689,39.7687,39.7973,1178600.0
2015-04-20 09:30:00,55.62,55.87,55.62,55.82,385300.0,39.783,39.9618,39.783,39.9261,385300.0
2015-04-20 10:00:00,55.83,55.89,55.76,55.83,162900.0,39.9332,39.9761,39.8832,39.9332,162900.0
2015-04-20 10:30:00,55.83,55.91,55.8,55.86,230200.0,39.9332,39.9905,39.9118,39.9547,230200.0
2015-04-20 11:00:00,55.87,55.91,55.86,55.89,598300.0,39.9618,39.9905,39.9547,39.9761,598300.0
2015-04-20 11:30:00,55.88,55.95,55.85,55.94,349900.0,39.969,40.0191,39.9475,40.0119,349900.0
2015-04-20 12:00:00,55.95,55.97,55.92,55.95,158500.0,40.0191,40.0334,39.9976,40.0191,158500.0
2015-04-20 12:30:00,55.94,55.94,55.83,55.86,99600.0,40.0119,40.0119,39.9332,39.9547,99600.0
2015-04-20 13:00:00,55.86,55.87,55.77,55.79,97800.0,39.9547,39.9618,39.8903,39.9046,97800.0
2015-04-20 13:30:00,55.8,55.81,55.72,55.73,117500.0,39.9118,39.9189,39.8546,39.8617,117500.0
2015-04-20 14:00:00,55.73,55.74,55.67,55.7,143100.0,39.8617,39.8689,39.8188,39.8402,143100.0
2015-04-20 14:30:00,55.69,55.7,55.65,55.7,120900.0,39.8331,39.8402,39.8045,39.8402,120900.0
2015-04-20 15:00:00,55.7,55.78,55.69,55.75,132900.0,39.8402,39.8975,39.8331,39.876,132900.0
2015-04-20 15:30:00,55.75,55.78,55.72,55.75,218100.0,39.876,39.8975,39.8546,39.876,218100.0
2015-04-21 09:30:00,56.15,56.17,56.04,56.08,578900.0,40.1621,40.1764,40.0834,40.112,578900.0
2015-04-21 10:00:00,56.09,56.12,55.99,56.1,586700.0,40.1192,40.1407,40.0477,40.1264,586700.0
2015-04-21 10:30:00,56.1,56.23,56.04,56.18,581100.0,40.1264,40.2193,40.0834,40.1836,581100.0
2015-04-21 11:00:00,56.18,56.31,56.16,56.22,436500.0,40.1836,40.2766,40.1693,40.2122,436500.0
2015-04-21 11:30:00,56.21,56.25,56.11,56.16,335000.0,40.205,40.2336,40.1335,40.1693,335000.0
2015-04-21 12:00:00,56.16,56.29,56.13,56.22,110300.0,40.1693,40.2623,40.1478,40.2122,110300.0
2015-04-21 12:30:00,56.22,56.23,56.14,56.18,67100.0,40.2122,40.2193,40.155,40.1836,67100.0
2015-04-21 13:00:00,56.17,56.22,56.15,56.2,59000.0,40.1764,40.2122,40.1621,40.1979,59000.0
2015-04-21 13:30:00,56.2,56.23,56.16,56.16,74500.0,40.1979,40.2193,40.1693,40.1693,74500.0
2015-04-21 14:00:00,56.15,56.18,56.1,56.17,132500.0,40.1621,40.1836,40.1264,40.1764,132500.0
2015-04-21 14:30:00,56.18,56.2,56.14,56.16,125400.0,40.1836,40.1979,40.155,40.1693,125400.0
2015-04-21 15:00:00,56.16,56.21,56.16,56.16,100600.0,40.1693,40.205,40.1693,40.1693,100600.0
2015-04-21 15:30:00,56.16,56.2,56.12,56.2,348600.0,40.1693,40.1979,40.1407,40.1979,348600.0
2015-04-22 09:30:00,56.1,56.11,55.89,56.0,651100.0,40.1264,40.1335,39.9761,40.0548,651100.0
2015-04-22 10:00:00,56.02,56.02,55.75,55.88,694200.0,40.0691,40.0691,39.876,39.969,694200.0
2015-04-22 10:30:00,55.9,56.07,55.88,56.04,138300.0,39.9833,40.1049,39.969,40.0834,138300.0
2015-04-22 11:00:00,56.03,56.06,55.96,56.04,332500.0,40.0763,40.0977,40.0262,40.0834,332500.0
2015-04-22 11:30:00,56.04,56.08,55.96,56.04,105000.0,40.0834,40.112,40.0262,40.0834,105000.0
2015-04-22 12:00:00,56.05,56.05,55.95,56.03,154200.0,40.0906,40.0906,40.0191,40.0763,154200.0
2015-04-22 12:30:00,56.04,56.12,56.01,56.09,58300.0,40.0834,40.1407,40.062,40.1192,58300.0
2015-04-22 13:00:00,56.1,56.12,56.05,56.1,67700.0,40.1264,40.1407,40.0906,40.1264,67700.0
2015-04-22 13:30:00,56.1,56.19,56.09,56.14,72700.0,40.1264,40.1907,40.1192,40.155,72700.0
2015-04-22 14:00:00,56.14,56.2,56.13,56.17,225100.0,40.155,40.1979,40.1478,40.1764,225100.0
2015-04-22 14:30:00,56.18,56.19,56.16,56.17,217400.0,40.1836,40.1907,40.1693,40.1764,217400.0
2015-04-22 15:00:00,56.16,56.19,56.14,56.14,325500.0,40.1693,40.1907,40.155,40.155,325500.0
2015-04-22 15:30:00,56.15,56.19,56.1,56.19,535800.0,40.1621,40.1907,40.1264,40.1907,535800.0
2015-04-23 09:30:00,55.9,55.98,55.82,55.96,398000.0,39.9833,40.0405,39.9261,40.0262,398000.0
2015-04-23 10:00:00,55.96,56.05,55.86,56.02,421800.0,40.0262,40.0906,39.9547,40.0691,421800.0
2015-04-23 10:30:00,56.0,56.21,56.0,56.1,148700.0,40.0548,40.205,40.0548,40.1264,148700.0
2015-04-23 11:00:00,56.1,56.25,56.04,56.24,108900.0,40.1264,40.2336,40.0834,40.2265,108900.0
2015-04-23 11:30:00,56.24,56.36,56.17,56.35,547500.0,40.2265,40.3123,40.1764,40.3052,547500.0
2015-04-23 12:00:00,56.35,56.45,56.31,56.45,59600.0,40.3052,40.3767,40.2766,40.3767,59600.0
2015-04-23 12:30:00,56.45,56.55,56.43,56.52,119800.0,40.3767,40.4482,40.3624,40.4268,119800.0
2015-04-23 13:00:00,56.53,56.58,56.52,56.55,71500.0,40.4339,40.4697,40.4268,40.4482,71500.0
2015-04-23 13:30:00,56.56,56.57,56.51,56.55,137600.0,40.4554,40.4625,40.4196,40.4482,137600.0
2015-04-23 14:00:00,56.55,56.59,56.53,56.57,121400.0,40.4482,40.4768,40.4339,40.4625,121400.0
2015-04-23 14:30:00,56.57,56.59,56.49,56.5,80200.0,40.4625,40.4768,40.4053,40.4125,80200.0
2015-04-23 15:00:00,56.51,56.58,56.49,56.52,111500.0,40.4196,40.4697,40.4053,40.4268,111500.0
2015-04-23 15:30:00,56.52,56.52,56.45,56.5,306200.0,40.4268,40.4268,40.3767,40.4125,306200.0
2015-04-24 09:30:00,56.63,56.63,56.41,56.43,421400.0,40.5054,40.5054,40.3481,40.3624,421400.0
2015-04-24 10:00:00,56.43,56.53,56.31,56.5,404000.0,40.3624,40.4339,40.2766,40.4125,404000.0
2015-04-24 10:30:00,56.5,56.71,56.5,56.69,110000.0,40.4125,40.5627,40.4125,40.5484,110000.0
2015-04-24 11:00:00,56.69,56.8,56.67,56.71,171300.0,40.5484,40.627,40.5341,40.5627,171300.0
2015-04-24 11:30:00,56.72,56.83,56.7,56.8,267400.0,40.5698,40.6485,40.5555,40.627,267400.0
2015-04-24 12:00:00,56.79,56.86,56.78,56.86,110500.0,40.6199,40.67,40.6127,40.67,110500.0
2015-04-24 12:30:00,56.85,56.9,56.73,56.73,91900.0,40.6628,40.6986,40.577,40.577,91900.0
2015-04-24 13:00:00,56.73,56.78,56.73,56.76,79600.0,40.577,40.6127,40.577,40.5984,79600.0
2015-04-24 13:30:00,56.76,56.76,56.71,56.74,82200.0,40.5984,40.5984,40.5627,40.5841,82200.0
2015-04-24 14:00:00,56.74,56.75,56.7,56.75,124400.0,40.5841,40.5913,40.5555,40.5913,124400.0
2015-04-24 14:30:00,56.75,56.76,56.67,56.68,140500.0,40.5913,40.5984,40.5341,40.5412,140500.0
2015-04-24 15:00:00,56.68,56.7,56.66,56.68,270100.0,40.5412,40.5555,40.5269,40.5412,270100.0
2015-04-24 15:30:00,56.68,56.7,56.65,56.7,648900.0,40.5412,40.5555,40.5197,40.5555,648900.0
2015-04-27 09:30:00,57.11,57.28,56.94,57.26,424100.0,40.8488,40.9704,40.7272,40.9561,424100.0
2015-04-27 10:00:00,57.27,57.36,57.26,57.33,244900.0,40.9632,41.0276,40.9561,41.0061,244900.0
2015-04-27 10:30:00,57.33,57.36,57.2,57.29,197200.0,41.0061,41.0276,40.9131,40.9775,197200.0
2015-04-27 11:00:00,57.29,57.43,57.22,57.39,358100.0,40.9775,41.0777,40.9274,41.049,358100.0
2015-04-27 11:30:00,57.39,57.48,57.36,57.38,343400.0,41.049,41.1134,41.0276,41.0419,343400.0
2015-04-27 12:00:00,57.38,57.48,57.36,57.46,231400.0,41.0419,41.1134,41.0276,41.0991,231400.0
2015-04-27 12:30:00,57.46,57.49,57.33,57.36,258500.0,41.0991,41.1206,41.0061,41.0276,258500.0
2015-04-27 13:00:00,57.36,57.39,57.31,57.34,63800.0,41.0276,41.049,40.9918,41.0133,63800.0
2015-04-27 13:30:00,57.34,57.35,57.21,57.29,1639100.0,41.0133,41.0204,40.9203,40.9775,1639100.0
2015-04-27 14:00:00,57.24,57.3,57.23,57.3,757400.0,40.9418,40.9847,40.9346,40.9847,757400.0
2015-04-27 14:30:00,57.3,57.31,57.23,57.24,379800.0,40.9847,40.9918,40.9346,40.9418,379800.0
2015-04-27 15:00:00,57.25,57.3,57.2,57.2,505200.0,40.9489,40.9847,40.9131,40.9131,505200.0
2015-04-27 15:30:00,57.2,57.21,57.15,57.18,1155100.0,40.9131,40.9203,40.8774,40.8988,1155100.0
2015-04-28 09:30:00,56.88,56.91,56.81,56.85,306300.0,40.6843,40.7057,40.6342,40.6628,306300.0
2015-04-28 10:00:00,56.85,56.88,56.66,56.73,411600.0,40.6628,40.6843,40.5269,40.577,411600.0
2015-04-28 10:30:00,56.72,56.98,56.71,56.97,645500.0,40.5698,40.7558,40.5627,40.7486,645500.0
2015-04-28 11:00:00,56.96,57.09,56.93,56.93,359900.0,40.7415,40.8345,40.72,40.72,359900.0
2015-04-28 11:30:00,56.94,57.12,56.94,57.06,193900.0,40.7272,40.8559,40.7272,40.813,193900.0
2015-04-28 12:00:00,57.05,57.06,56.97,57.0,137100.0,40.8059,40.813,40.7486,40.7701,137100.0
2015-04-28 12:30:00,57.0,57.06,56.98,57.05,150200.0,40.7701,40.813,40.7558,40.8059,150200.0
2015-04-28 13:00:00,57.05,57.07,57.03,57.04,216800.0,40.8059,40.8202,40.7915,40.7987,216800.0
2015-04-28 13:30:00,57.04,57.11,57.01,57.06,159400.0,40.7987,40.8488,40.7772,40.813,159400.0
2015-04-28 14:00:00,57.05,57.09,57.01,57.04,154500.0,40.8059,40.8345,40.7772,40.7987,154500.0
2015-04-28 14:30:00,57.05,57.08,57.01,57.05,165800.0,40.8059,40.8273,40.7772,40.8059,165800.0
2015-04-28 15:00:00,57.05,57.07,57.02,57.05,226900.0,40.8059,40.8202,40.7844,40.8059,226900.0
2015-04-28 15:30:00,57.05,57.15,57.02,57.15,520100.0,40.8059,40.8774,40.7844,40.8774,520100.0
2015-04-29 09:30:00,56.8,56.93,56.77,56.9,597900.0,40.627,40.72,40.6056,40.6986,597900.0
2015-04-29 10:00:00,56.89,56.92,56.59,56.78,1007800.0,40.6914,40.7129,40.4768,40.6127,1007800.0
2015-04-29 10:30:00,56.78,56.95,56.78,56.9,496900.0,40.6127,40.7343,40.6127,40.6986,496900.0
2015-04-29 11:00:00,56.9,57.13,56.72,56.73,497100.0,40.6986,40.8631,40.5698,40.577,497100.0
2015-04-29 11:30:00,56.73,56.75,56.61,56.71,353100.0,40.577,40.5913,40.4911,40.5627,353100.0
2015-04-29 12:00:00,56.71,56.72,56.52,56.54,379100.0,40.5627,40.5698,40.4268,40.4411,379100.0
2015-04-29 12:30:00,56.55,56.65,56.49,56.63,296100.0,40.4482,40.5197,40.4053,40.5054,296100.0
2015-04-29 13:00:00,56.63,56.63,56.5,56.57,193500.0,40.5054,40.5054,40.4125,40.4625,193500.0
2015-04-29 13:30:00,56.56,56.73,56.56,56.64,304600.0,40.4554,40.577,40.4554,40.5126,304600.0
2015-04-29 14:00:00,56.66,56.77,56.47,56.68,864800.0,40.5269,40.6056,40.391,40.5412,864800.0
2015-04-29 14:30:00,56.68,56.81,56.65,56.7,385400.0,40.5412,40.6342,40.5197,40.5555,385400.0
2015-04-29 15:00:00,56.7,56.71,56.57,56.58,923100.0,40.5555,40.5627,40.4625,40.4697,923100.0
2015-04-29 15:30:00,56.58,56.7,56.57,56.66,517700.0,40.4697,40.5555,40.4625,40.5269,517700.0
2015-04-30 09:30:00,56.54,56.68,56.48,56.52,570900.0,40.4411,40.5412,40.3982,40.4268,570900.0
2015-04-30 10:00:00,56.51,56.59,56.46,56.56,724200.0,40.4196,40.4768,40.3838,40.4554,724200.0
2015-04-30 10:30:00,56.58,56.72,56.49,56.69,404500.0,40.4697,40.5698,40.4053,40.5484,404500.0
2015-04-30 11:00:00,56.69,56.83,56.68,56.79,255900.0,40.5484,40.6485,40.5412,40.6199,255900.0
2015-04-30 11:30:00,56.8,56.86,56.56,56.57,1081600.0,40.627,40.67,40.4554,40.4625,1081600.0
2015-04-30 12:00:00,56.56,56.68,56.56,56.66,155700.0,40.4554,40.5412,40.4554,40.5269,155700.0
2015-04-30 12:30:00,56.66,56.66,56.48,56.56,273300.0,40.5269,40.5269,40.3982,40.4554,273300.0
2015-04-30 13:00:00,56.56,56.67,56.54,56.62,115000.0,40.4554,40.5341,40.4411,40.4983,115000.0
2015-04-30 13:30:00,56.62,56.68,56.6,56.63,126400.0,40.4983,40.5412,40.484,40.5054,126400.0
2015-04-30 14:00:00,56.63,56.7,56.57,56.59,166700.0,40.5054,40.5555,40.4625,40.4768,166700.0
2015-04-30 14:30:00,56.59,56.66,56.55,56.63,303000.0,40.4768,40.5269,40.4482,40.5054,303000.0
2015-04-30 15:00:00,56.63,56.63,56.42,56.51,584000.0,40.5054,40.5054,40.3552,40.4196,584000.0
2015-04-30 15:30:00,56.51,56.59,56.43,56.54,717400.0,40.4196,40.4768,40.3624,40.4411,717400.0
2015-05-01 09:30:00,56.83,56.86,56.69,56.79,422500.0,40.6485,40.67,40.5484,40.6199,422500.0
2015-05-01 10:00:00,56.78,56.86,56.6,56.67,386900.0,40.6127,40.67,40.484,40.5341,386900.0
2015-05-01 10:30:00,56.67,56.71,56.61,56.66,227900.0,40.5341,40.5627,40.4911,40.5269,227900.0
2015-05-01 11:00:00,56.65,56.68,56.55,56.63,268200.0,40.5197,40.5412,40.4482,40.5054,268200.0
2015-05-01 11:30:00,56.63,56.63,56.46,56.55,1415300.0,40.5054,40.5054,40.3838,40.4482,1415300.0
2015-05-01 12:00:00,56.54,56.6,56.46,56.6,94700.0,40.4411,40.484,40.3838,40.484,94700.0
2015-05-01 12:30:00,56.61,56.65,56.54,56.54,254200.0,40.4911,40.5197,40.4411,40.4411,254200.0
2015-05-01 13:00:00,56.55,56.62,56.54,56.62,51700.0,40.4482,40.4983,40.4411,40.4983,51700.0
2015-05-01 13:30:00,56.62,56.73,56.6,56.72,158000.0,40.4983,40.577,40.484,40.5698,158000.0
2015-05-01 14:00:00,56.73,56.84,56.72,56.84,289700.0,40.577,40.6556,40.5698,40.6556,289700.0
2015-05-01 14:30:00,56.83,56.83,56.76,56.79,181900.0,40.6485,40.6485,40.5984,40.6199,181900.0
2015-05-01 15:00:00,56.8,56.85,56.79,56.82,318900.0,40.627,40.6628,40.6199,40.6413,318900.0
2015-05-01 15:30:00,56.82,56.97,56.81,56.97,727000.0,40.6413,40.7486,40.6342,40.7486,727000.0
2015-05-04 09:30:00,57.04,57.12,56.93,56.98,658900.0,40.7987,40.8559,40.72,40.7558,658900.0
2015-05-04 10:00:00,56.98,57.02,56.91,56.97,575500.0,40.7558,40.7844,40.7057,40.7486,575500.0
2015-05-04 10:30:00,56.98,56.99,56.9,56.95,297000.0,40.7558,40.7629,40.6986,40.7343,297000.0
2015-05-04 11:00:00,56.96,56.99,56.89,56.93,195700.0,40.7415,40.7629,40.6914,40.72,195700.0
2015-05-04 11:30:00,56.93,56.93,56.83,56.9,277100.0,40.72,40.72,40.6485,40.6986,277100.0
2015-05-04 12:00:00,56.9,56.98,56.87,56.97,170500.0,40.6986,40.7558,40.6771,40.7486,170500.0
2015-05-04 12:30:00,56.97,56.98,56.9,56.95,230500.0,40.7486,40.7558,40.6986,40.7343,230500.0
2015-05-04 13:00:00,56.95,56.95,56.87,56.94,213200.0,40.7343,40.7343,40.6771,40.7272,213200.0
2015-05-04 13:30:00,56.94,56.94,56.87,56.92,230400.0,40.7272,40.7272,40.6771,40.7129,230400.0
2015-05-04 14:00:00,56.92,56.93,56.83,56.91,228300.0,40.7129,40.72,40.6485,40.7057,228300.0
2015-05-04 14:30:00,56.91,56.91,56.84,56.88,191300.0,40.7057,40.7057,40.6556,40.6843,191300.0
2015-05-04 15:00:00,56.88,56.93,56.86,56.91,468400.0,40.6843,40.72,40.67,40.7057,468400.0
2015-05-04 15:30:00,56.92,56.97,56.91,56.96,3001600.0,40.7129,40.7486,40.7057,40.7415,3001600.0
2015-05-05 09:30:00,56.72,56.77,56.56,56.6,602100.0,40.5698,40.6056,40.4554,40.484,602100.0
2015-05-05 10:00:00,56.6,56.61,56.36,56.57,484500.0,40.484,40.4911,40.3123,40.4625,484500.0
2015-05-05 10:30:00,56.54,56.56,56.36,56.4,197700.0,40.4411,40.4554,40.3123,40.3409,197700.0
2015-05-05 11:00:00,56.39,56.39,56.11,56.14,438700.0,40.3338,40.3338,40.1335,40.155,438700.0
2015-05-05 11:30:00,56.14,56.18,56.06,56.13,343900.0,40.155,40.1836,40.0977,40.1478,343900.0
2015-05-05 12:00:00,56.14,56.23,56.11,56.21,108200.0,40.155,40.2193,40.1335,40.205,108200.0
2015-05-05 12:30:00,56.2,56.23,56.15,56.18,157300.0,40.1979,40.2193,40.1621,40.1836,157300.0
2015-05-05 13:00:00,56.18,56.23,56.02,56.07,116500.0,40.1836,40.2193,40.0691,40.1049,116500.0
2015-05-05 13:30:00,56.06,56.15,56.05,56.07,100200.0,40.0977,40.1621,40.0906,40.1049,100200.0
2015-05-05 14:00:00,56.07,56.13,56.02,56.05,142900.0,40.1049,40.1478,40.0691,40.0906,142900.0
2015-05-05 14:30:00,56.04,56.09,55.99,56.03,277800.0,40.0834,40.1192,40.0477,40.0763,277800.0
2015-05-05 15:00:00,56.02,56.06,55.96,56.05,204900.0,40.0691,40.0977,40.0262,40.0906,204900.0
2015-05-05 15:30:00,56.05,56.09,56.0,56.04,739000.0,40.0906,40.1192,40.0548,40.0834,739000.0
2015-05-06 09:30:00,56.53,56.6,56.32,56.47,642300.0,40.4339,40.484,40.2837,40.391,642300.0
2015-05-06 10:00:00,56.45,56.56,56.31,56.55,676600.0,40.3767,40.4554,40.2766,40.4482,676600.0
2015-05-06 10:30:00,56.56,56.73,56.49,56.62,557300.0,40.4554,40.577,40.4053,40.4983,557300.0
2015-05-06 11:00:00,56.63,56.67,56.39,56.49,227800.0,40.5054,40.5341,40.3338,40.4053,227800.0
2015-05-06 11:30:00,56.49,56.57,56.44,56.52,584200.0,40.4053,40.4625,40.3695,40.4268,584200.0
2015-05-06 12:00:00,56.51,56.51,56.4,56.42,149200.0,40.4196,40.4196,40.3409,40.3552,149200.0
2015-05-06 12:30:00,56.42,56.43,56.29,56.32,215900.0,40.3552,40.3624,40.2623,40.2837,215900.0
2015-05-06 13:00:00,56.32,56.36,56.22,56.31,109700.0,40.2837,40.3123,40.2122,40.2766,109700.0
2015-05-06 13:30:00,56.3,56.32,56.21,56.26,102500.0,40.2694,40.2837,40.205,40.2408,102500.0
2015-05-06 14:00:00,56.25,56.35,56.24,56.34,277900.0,40.2336,40.3052,40.2265,40.298,277900.0
2015-05-06 14:30:00,56.34,56.35,56.21,56.27,238300.0,40.298,40.3052,40.205,40.2479,238300.0
2015-05-06 15:00:00,56.27,56.3,56.19,56.28,202800.0,40.2479,40.2694,40.1907,40.2551,202800.0
2015-05-06 15:30:00,56.29,56.41,56.24,56.4,553800.0,40.2623,40.3481,40.2265,40.3409,553800.0
2015-05-07 09:30:00,56.18,56.28,56.02,56.03,500900.0,40.1836,40.2551,40.0691,40.0763,500900.0
2015-05-07 10:00:00,56.02,56.07,55.94,55.98,900100.0,40.0691,40.1049,40.0119,40.0405,900100.0
2015-05-07 10:30:00,55.98,56.24,55.98,56.16,489900.0,40.0405,40.2265,40.0405,40.1693,489900.0
2015-05-07 11:00:00,56.17,56.35,56.12,56.24,476600.0,40.1764,40.3052,40.1407,40.2265,476600.0
2015-05-07 11:30:00,56.25,56.27,56.12,56.14,621300.0,40.2336,40.2479,40.1407,40.155,621300.0
2015-05-07 12:00:00,56.14,56.24,56.12,56.16,97100.0,40.155,40.2265,40.1407,40.1693,97100.0
2015-05-07 12:30:00,56.17,56.21,56.14,56.14,70500.0,40.1764,40.205,40.155,40.155,70500.0
2015-05-07 13:00:00,56.15,56.17,56.06,56.1,93500.0,40.1621,40.1764,40.0977,40.1264,93500.0
2015-05-07 13:30:00,56.09,56.16,56.07,56.11,115200.0,40.1192,40.1693,40.1049,40.1335,115200.0
2015-05-07 14:00:00,56.11,56.2,56.11,56.2,88800.0,40.1335,40.1979,40.1335,40.1979,88800.0
2015-05-07 14:30:00,56.21,56.3,56.17,56.2,161100.0,40.205,40.2694,40.1764,40.1979,161100.0
2015-05-07 15:00:00,56.2,56.22,56.13,56.15,262700.0,40.1979,40.2122,40.1478,40.1621,262700.0
2015-05-07 15:30:00,56.15,56.24,56.14,56.21,289200.0,40.1621,40.2265,40.155,40.205,289200.0
2015-05-08 09:30:00,57.25,57.48,57.2,57.37,597300.0,40.9489,41.1134,40.9131,41.0347,597300.0
2015-05-08 10:00:00,57.38,57.39,57.25,57.28,549300.0,41.0419,41.049,40.9489,40.9704,549300.0
2015-05-08 10:30:00,57.29,57.39,57.25,57.39,479900.0,40.9775,41.049,40.9489,41.049,479900.0
2015-05-08 11:00:00,57.4,57.55,57.37,57.53,397700.0,41.0562,41.1635,41.0347,41.1492,397700.0
2015-05-08 11:30:00,57.54,57.74,57.53,57.68,318200.0,41.1563,41.2994,41.1492,41.2565,318200.0
2015-05-08 12:00:00,57.68,57.71,57.56,57.61,129600.0,41.2565,41.2779,41.1706,41.2064,129600.0
2015-05-08 12:30:00,57.6,57.64,57.56,57.58,74800.0,41.1992,41.2279,41.1706,41.1849,74800.0
2015-05-08 13:00:00,57.59,57.68,57.57,57.61,71400.0,41.1921,41.2565,41.1778,41.2064,71400.0
2015-05-08 13:30:00,57.6,57.66,57.6,57.62,133400.0,41.1992,41.2422,41.1992,41.2136,133400.0
2015-05-08 14:00:00,57.61,57.64,57.51,57.52,89900.0,41.2064,41.2279,41.1349,41.142,89900.0
2015-05-08 14:30:00,57.52,57.54,57.48,57.52,101900.0,41.142,41.1563,41.1134,41.142,101900.0
2015-05-08 15:00:00,57.53,57.58,57.51,57.57,116300.0,41.1492,41.1849,41.1349,41.1778,116300.0
2015-05-08 15:30:00,57.57,57.61,57.53,57.55,836000.0,41.1778,41.2064,41.1492,41.1635,836000.0
2015-05-11 09:30:00,57.32,57.44,57.24,57.44,400200.0,40.999,41.0848,40.9418,41.0848,400200.0
2015-05-11 10:00:00,57.44,57.51,57.42,57.42,791700.0,41.0848,41.1349,41.0705,41.0705,791700.0
2015-05-11 10:30:00,57.43,57.55,57.38,57.47,220700.0,41.0777,41.1635,41.0419,41.1063,220700.0
2015-05-11 11:00:00,57.48,57.51,57.4,57.42,1011800.0,41.1134,41.1349,41.0562,41.0705,1011800.0
2015-05-11 11:30:00,57.42,57.47,57.41,57.46,298100.0,41.0705,41.1063,41.0633,41.0991,298100.0
2015-05-11 12:00:00,57.46,57.46,57.29,57.35,200300.0,41.0991,41.0991,40.9775,41.0204,200300.0
2015-05-11 12:30:00,57.37,57.39,57.33,57.36,101700.0,41.0347,41.049,41.0061,41.0276,101700.0
2015-05-11 13:00:00,57.37,57.44,57.36,57.4,218300.0,41.0347,41.0848,41.0276,41.0562,218300.0
2015-05-11 13:30:00,57.41,57.46,57.38,57.38,258900.0,41.0633,41.0991,41.0419,41.0419,258900.0
2015-05-11 14:00:00,57.39,57.4,57.32,57.35,174600.0,41.049,41.0562,40.999,41.0204,174600.0
2015-05-11 14:30:00,57.34,57.35,57.23,57.27,345500.0,41.0133,41.0204,40.9346,40.9632,345500.0
2015-05-11 15:00:00,57.26,57.38,57.24,57.36,368700.0,40.9561,41.0419,40.9418,41.0276,368700.0
2015-05-11 15:30:00,57.36,57.38,57.29,57.33,331600.0,41.0276,41.0419,40.9775,41.0061,331600.0
2015-05-12 09:30:00,57.18,57.19,57.06,57.15,432000.0,40.8988,40.906,40.813,40.8774,432000.0
2015-05-12 10:00:00,57.14,57.19,56.98,57.0,217500.0,40.8702,40.906,40.7558,40.7701,217500.0
2015-05-12 10:30:00,57.0,57.29,57.0,57.24,439900.0,40.7701,40.9775,40.7701,40.9418,439900.0
2015-05-12 11:00:00,57.25,57.34,57.15,57.16,212400.0,40.9489,41.0133,40.8774,40.8845,212400.0
2015-05-12 11:30:00,57.16,57.26,57.12,57.2,218200.0,40.8845,40.9561,40.8559,40.9131,218200.0
2015-05-12 12:00:00,57.2,57.22,57.12,57.19,95600.0,40.9131,40.9274,40.8559,40.906,95600.0
2015-05-12 12:30:00,57.19,57.26,57.19,57.22,105800.0,40.906,40.9561,40.906,40.9274,105800.0
2015-05-12 13:00:00,57.22,57.29,57.2,57.23,194700.0,40.9274,40.9775,40.9131,40.9346,194700.0
2015-05-12 13:30:00,57.23,57.24,57.11,57.13,252100.0,40.9346,40.9418,40.8488,40.8631,252100.0
2015-05-12 14:00:00,57.13,57.19,57.06,57.18,166300.0,40.8631,40.906,40.813,40.8988,166300.0
2015-05-12 14:30:00,57.19,57.24,57.12,57.13,175700.0,40.906,40.9418,40.8559,40.8631,175700.0
2015-05-12 15:00:00,57.15,57.21,57.12,57.16,235100.0,40.8774,40.9203,40.8559,40.8845,235100.0
2015-05-12 15:30:00,57.17,57.2,57.12,57.15,326200.0,40.8917,40.9131,40.8559,40.8774,326200.0
2015-05-13 09:30:00,57.7,57.85,57.63,57.75,325100.0,41.2708,41.3781,41.2207,41.3065,325100.0
2015-05-13 10:00:00,57.75,57.88,57.69,57.8,182400.0,41.3065,41.3995,41.2636,41.3423,182400.0
2015-05-13 10:30:00,57.81,57.82,57.47,57.48,245400.0,41.3495,41.3566,41.1063,41.1134,245400.0
2015-05-13 11:00:00,57.48,57.58,57.44,57.57,212800.0,41.1134,41.1849,41.0848,41.1778,212800.0
2015-05-13 11:30:00,57.57,57.72,57.54,57.67,258800.0,41.1778,41.2851,41.1563,41.2493,258800.0
2015-05-13 12:00:00,57.67,57.71,57.57,57.57,188700.0,41.2493,41.2779,41.1778,41.1778,188700.0
2015-05-13 12:30:00,57.57,57.61,57.55,57.59,137800.0,41.1778,41.2064,41.1635,41.1921,137800.0
2015-05-13 13:00:00,57.61,57.69,57.57,57.64,127000.0,41.2064,41.2636,41.1778,41.2279,127000.0
2015-05-13 13:30:00,57.63,57.66,57.54,57.58,47800.0,41.2207,41.2422,41.1563,41.1849,47800.0
2015-05-13 14:00:00,57.57,57.59,57.49,57.49,83000.0,41.1778,41.1921,41.1206,41.1206,83000.0
2015-05-13 14:30:00,57.49,57.58,57.47,57.54,74400.0,41.1206,41.1849,41.1063,41.1563,74400.0
2015-05-13 15:00:00,57.54,57.58,57.5,57.51,194900.0,41.1563,41.1849,41.1277,41.1349,194900.0
2015-05-13 15:30:00,57.51,57.54,57.45,57.53,430700.0,41.1349,41.1563,41.092,41.1492,430700.0
2015-05-14 09:30:00,58.21,58.27,58.12,58.22,504400.0,41.6356,41.6785,41.5712,41.6427,504400.0
2015-05-14 10:00:00,58.23,58.42,58.15,58.35,313700.0,41.6499,41.7858,41.5926,41.7357,313700.0
2015-05-14 10:30:00,58.35,58.39,58.28,58.38,267000.0,41.7357,41.7643,41.6856,41.7572,267000.0
2015-05-14 11:00:00,58.38,58.39,58.2,58.29,303300.0,41.7572,41.7643,41.6284,41.6928,303300.0
2015-05-14 11:30:00,58.3,58.33,58.21,58.32,146200.0,41.6999,41.7214,41.6356,41.7142,146200.0
2015-05-14 12:00:00,58.31,58.37,58.3,58.3,143200.0,41.7071,41.75,41.6999,41.6999,143200.0
2015-05-14 12:30:00,58.31,58.37,58.3,58.37,111100.0,41.7071,41.75,41.6999,41.75,111100.0
2015-05-14 13:00:00,58.37,58.42,58.28,58.41,105500.0,41.75,41.7858,41.6856,41.7786,105500.0
2015-05-14 13:30:00,58.41,58.44,58.37,58.4,63600.0,41.7786,41.8001,41.75,41.7715,63600.0
2015-05-14 14:00:00,58.41,58.44,58.37,58.42,73100.0,41.7786,41.8001,41.75,41.7858,73100.0
2015-05-14 14:30:00,58.42,58.43,58.36,58.4,83600.0,41.7858,41.7929,41.7429,41.7715,83600.0
2015-05-14 15:00:00,58.4,58.46,58.4,58.43,138500.0,41.7715,41.8144,41.7715,41.7929,138500.0
2015-05-14 15:30:00,58.43,58.51,58.42,58.48,669800.0,41.7929,41.8501,41.7858,41.8287,669800.0
2015-05-15 09:30:00,58.19,58.19,57.97,58.07,621700.0,41.6213,41.6213,41.4639,41.5354,621700.0
2015-05-15 10:00:00,58.07,58.16,57.94,58.15,725500.0,41.5354,41.5998,41.4424,41.5926,725500.0
2015-05-15 10:30:00,58.15,58.27,58.06,58.19,365500.0,41.5926,41.6785,41.5283,41.6213,365500.0
2015-05-15 11:00:00,58.2,58.31,58.19,58.24,208000.0,41.6284,41.7071,41.6213,41.657,208000.0
2015-05-15 11:30:00,58.25,58.33,58.22,58.25,139000.0,41.6642,41.7214,41.6427,41.6642,139000.0
2015-05-15 12:00:00,58.25,58.28,58.24,58.25,222200.0,41.6642,41.6856,41.657,41.6642,222200.0
2015-05-15 12:30:00,58.24,58.33,58.24,58.33,81700.0,41.657,41.7214,41.657,41.7214,81700.0
2015-05-15 13:00:00,58.33,58.34,58.29,58.33,89300.0,41.7214,41.7285,41.6928,41.7214,89300.0
2015-05-15 13:30:00,58.33,58.38,58.32,58.33,94400.0,41.7214,41.7572,41.7142,41.7214,94400.0
2015-05-15 14:00:00,58.33,58.39,58.29,58.38,121900.0,41.7214,41.7643,41.6928,41.7572,121900.0
2015-05-15 14:30:00,58.38,58.47,58.38,58.46,95100.0,41.7572,41.8215,41.7572,41.8144,95100.0
2015-05-15 15:00:00,58.47,58.47,58.38,58.38,149800.0,41.8215,41.8215,41.7572,41.7572,149800.0
2015-05-15 15:30:00,58.38,58.43,58.37,58.43,275900.0,41.7572,41.7929,41.75,41.7929,275900.0
2015-05-18 09:30:00,58.06,58.06,57.89,57.94,342400.0,41.5283,41.5283,41.4067,41.4424,342400.0
2015-05-18 10:00:00,57.94,58.06,57.91,57.94,307700.0,41.4424,41.5283,41.421,41.4424,307700.0
2015-05-18 10:30:00,57.95,58.06,57.92,58.06,103400.0,41.4496,41.5283,41.4281,41.5283,103400.0
2015-05-18 11:00:00,58.07,58.14,57.99,58.14,181600.0,41.5354,41.5855,41.4782,41.5855,181600.0
2015-05-18 11:30:00,58.15,58.18,58.11,58.14,817300.0,41.5926,41.6141,41.564,41.5855,817300.0
2015-05-18 12:00:00,58.14,58.16,58.08,58.1,148000.0,41.5855,41.5998,41.5426,41.5569,148000.0
2015-05-18 12:30:00,58.1,58.17,58.1,58.15,59400.0,41.5569,41.607,41.5569,41.5926,59400.0
2015-05-18 13:00:00,58.15,58.18,58.13,58.14,49700.0,41.5926,41.6141,41.5783,41.5855,49700.0
2015-05-18 13:30:00,58.15,58.19,58.04,58.1,307300.0,41.5926,41.6213,41.514,41.5569,307300.0
2015-05-18 14:00:00,58.1,58.1,58.03,58.06,60400.0,41.5569,41.5569,41.5068,41.5283,60400.0
2015-05-18 14:30:00,58.05,58.06,58.0,58.04,117500.0,41.5211,41.5283,41.4854,41.514,117500.0
2015-05-18 15:00:00,58.05,58.13,58.03,58.1,112500.0,41.5211,41.5783,41.5068,41.5569,112500.0
2015-05-18 15:30:00,58.1,58.1,58.05,58.07,442700.0,41.5569,41.5569,41.5211,41.5354,442700.0
2015-05-19 09:30:00,57.86,57.94,57.75,57.91,381300.0,41.3852,41.4424,41.3065,41.421,381300.0
2015-05-19 10:00:00,57.92,57.95,57.85,57.93,244200.0,41.4281,41.4496,41.3781,41.4353,244200.0
2015-05-19 10:30:00,57.93,57.98,57.83,57.85,220300.0,41.4353,41.4711,41.3638,41.3781,220300.0
2015-05-19 11:00:00,57.85,57.98,57.78,57.97,232400.0,41.3781,41.4711,41.328,41.4639,232400.0
2015-05-19 11:30:00,57.96,58.0,57.91,57.94,1016500.0,41.4567,41.4854,41.421,41.4424,1016500.0
2015-05-19 12:00:00,57.94,57.96,57.86,57.88,118000.0,41.4424,41.4567,41.3852,41.3995,118000.0
2015-05-19 12:30:00,57.88,57.95,57.88,57.94,99200.0,41.3995,41.4496,41.3995,41.4424,99200.0
2015-05-19 13:00:00,57.94,57.94,57.87,57.93,145800.0,41.4424,41.4424,41.3924,41.4353,145800.0
2015-05-19 13:30:00,57.93,58.0,57.92,57.97,76700.0,41.4353,41.4854,41.4281,41.4639,76700.0
2015-05-19 14:00:00,57.96,57.99,57.94,57.96,83200.0,41.4567,41.4782,41.4424,41.4567,83200.0
2015-05-19 14:30:00,57.97,57.97,57.86,57.92,145100.0,41.4639,41.4639,41.3852,41.4281,145100.0
2015-05-19 15:00:00,57.92,57.94,57.82,57.87,153100.0,41.4281,41.4424,41.3566,41.3924,153100.0
2015-05-19 15:30:00,57.88,57.91,57.81,57.86,596500.0,41.3995,41.421,41.3495,41.3852,596500.0
2015-05-20 09:30:00,57.94,57.94,57.83,57.9,249100.0,41.4424,41.4424,41.3638,41.4138,249100.0
2015-05-20 10:00:00,57.9,58.0,57.88,57.96,168200.0,41.4138,41.4854,41.3995,41.4567,168200.0
2015-05-20 10:30:00,57.98,58.06,57.96,58.05,109900.0,41.4711,41.5283,41.4567,41.5211,109900.0
2015-05-20 11:00:00,58.04,58.11,58.0,58.0,264300.0,41.514,41.564,41.4854,41.4854,264300.0
2015-05-20 11:30:00,58.0,58.04,57.89,57.92,180000.0,41.4854,41.514,41.4067,41.4281,180000.0
2015-05-20 12:00:00,57.91,58.0,57.9,57.98,884400.0,41.421,41.4854,41.4138,41.4711,884400.0
2015-05-20 12:30:00,57.98,58.02,57.94,58.01,208800.0,41.4711,41.4997,41.4424,41.4925,208800.0
2015-05-20 13:00:00,58.01,58.02,57.92,57.95,200500.0,41.4925,41.4997,41.4281,41.4496,200500.0
2015-05-20 13:30:00,57.96,58.02,57.92,58.01,198200.0,41.4567,41.4997,41.4281,41.4925,198200.0
2015-05-20 14:00:00,58.02,58.26,57.88,58.24,424900.0,41.4997,41.6713,41.3995,41.657,424900.0
2015-05-20 14:30:00,58.25,58.26,58.09,58.15,167300.0,41.6642,41.6713,41.5497,41.5926,167300.0
2015-05-20 15:00:00,58.15,58.22,58.04,58.07,355500.0,41.5926,41.6427,41.514,41.5354,355500.0
2015-05-20 15:30:00,58.06,58.09,58.0,58.08,616500.0,41.5283,41.5497,41.4854,41.5426,616500.0
2015-05-21 09:30:00,58.2,58.24,58.14,58.23,190900.0,41.6284,41.657,41.5855,41.6499,190900.0
2015-05-21 10:00:00,58.23,58.36,58.23,58.29,197800.0,41.6499,41.7429,41.6499,41.6928,197800.0
2015-05-21 10:30:00,58.29,58.34,58.28,58.32,58400.0,41.6928,41.7285,41.6856,41.7142,58400.0
2015-05-21 11:00:00,58.32,58.4,58.32,58.39,105100.0,41.7142,41.7715,41.7142,41.7643,105100.0
2015-05-21 11:30:00,58.4,58.45,58.38,58.42,229400.0,41.7715,41.8072,41.7572,41.7858,229400.0
2015-05-21 12:00:00,58.41,58.45,58.39,58.43,49800.0,41.7786,41.8072,41.7643,41.7929,49800.0
2015-05-21 12:30:00,58.44,58.47,58.4,58.42,90100.0,41.8001,41.8215,41.7715,41.7858,90100.0
2015-05-21 13:00:00,58.42,58.47,58.4,58.44,61900.0,41.7858,41.8215,41.7715,41.8001,61900.0
2015-05-21 13:30:00,58.44,58.46,58.36,58.37,132100.0,41.8001,41.8144,41.7429,41.75,132100.0
2015-05-21 14:00:00,58.36,58.41,58.34,58.4,108900.0,41.7429,41.7786,41.7285,41.7715,108900.0
2015-05-21 14:30:00,58.4,58.47,58.39,58.44,195200.0,41.7715,41.8215,41.7643,41.8001,195200.0
2015-05-21 15:00:00,58.44,58.45,58.38,58.42,197700.0,41.8001,41.8072,41.7572,41.7858,197700.0
2015-05-21 15:30:00,58.42,58.49,58.38,58.4,507500.0,41.7858,41.8358,41.7572,41.7715,507500.0
2015-05-22 09:30:00,58.08,58.08,57.87,57.97,333700.0,41.5426,41.5426,41.3924,41.4639,333700.0
2015-05-22 10:00:00,57.98,58.02,57.93,57.95,197600.0,41.4711,41.4997,41.4353,41.4496,197600.0
2015-05-22 10:30:00,57.95,58.02,57.93,57.96,179500.0,41.4496,41.4997,41.4353,41.4567,179500.0
2015-05-22 11:00:00,57.96,57.97,57.83,57.92,250000.0,41.4567,41.4639,41.3638,41.4281,250000.0
2015-05-22 11:30:00,57.92,57.94,57.84,57.86,192600.0,41.4281,41.4424,41.3709,41.3852,192600.0
2015-05-22 12:00:00,57.86,57.89,57.83,57.86,87500.0,41.3852,41.4067,41.3638,41.3852,87500.0
2015-05-22 12:30:00,57.87,57.97,57.86,57.95,114600.0,41.3924,41.4639,41.3852,41.4496,114600.0
2015-05-22 13:00:00,57.94,58.02,57.87,57.93,320200.0,41.4424,41.4997,41.3924,41.4353,320200.0
2015-05-22 13:30:00,57.94,57.96,57.86,57.89,102900.0,41.4424,41.4567,41.3852,41.4067,102900.0
2015-05-22 14:00:00,57.89,57.89,57.81,57.87,131800.0,41.4067,41.4067,41.3495,41.3924,131800.0
2015-05-22 14:30:00,57.87,57.89,57.81,57.81,174600.0,41.3924,41.4067,41.3495,41.3495,174600.0
2015-05-22 15:00:00,57.82,57.88,57.81,57.86,112500.0,41.3566,41.3995,41.3495,41.3852,112500.0
2015-05-22 15:30:00,57.85,57.87,57.8,57.81,575100.0,41.3781,41.3924,41.3423,41.3495,575100.0
2015-05-26 09:30:00,57.14,57.18,56.89,56.91,626300.0,40.8702,40.8988,40.6914,40.7057,626300.0
2015-05-26 10:00:00,56.9,56.9,56.67,56.69,447700.0,40.6986,40.6986,40.5341,40.5484,447700.0
2015-05-26 10:30:00,56.7,56.7,56.58,56.62,254200.0,40.5555,40.5555,40.4697,40.4983,254200.0
2015-05-26 11:00:00,56.62,56.63,56.46,56.58,295400.0,40.4983,40.5054,40.3838,40.4697,295400.0
2015-05-26 11:30:00,56.58,56.74,56.57,56.6,242600.0,40.4697,40.5841,40.4625,40.484,242600.0
2015-05-26 12:00:00,56.6,56.65,56.55,56.65,129500.0,40.484,40.5197,40.4482,40.5197,129500.0
2015-05-26 12:30:00,56.66,56.67,56.62,56.64,107800.0,40.5269,40.5341,40.4983,40.5126,107800.0
2015-05-26 13:00:00,56.63,56.63,56.54,56.57,152600.0,40.5054,40.5054,40.4411,40.4625,152600.0
2015-05-26 13:30:00,56.56,56.57,56.48,56.49,178900.0,40.4554,40.4625,40.3982,40.4053,178900.0
2015-05-26 14:00:00,56.5,56.57,56.48,56.55,131500.0,40.4125,40.4625,40.3982,40.4482,131500.0
2015-05-26 14:30:00,56.55,56.56,56.47,56.47,221700.0,40.4482,40.4554,40.391,40.391,221700.0
2015-05-26 15:00:00,56.47,56.56,56.45,56.56,338200.0,40.391,40.4554,40.3767,40.4554,338200.0
2015-05-26 15:30:00,56.56,56.62,56.54,56.59,719500.0,40.4554,40.4983,40.4411,40.4768,719500.0
2015-05-27 09:30:00,56.74,57.16,56.61,57.0,661200.0,40.5841,40.8845,40.4911,40.7701,661200.0
2015-05-27 10:00:00,57.0,57.26,56.98,57.08,581300.0,40.7701,40.9561,40.7558,40.8273,581300.0
2015-05-27 10:30:00,57.09,57.26,57.04,57.26,307900.0,40.8345,40.9561,40.7987,40.9561,307900.0
2015-05-27 11:00:00,57.27,57.29,57.16,57.21,212900.0,40.9632,40.9775,40.8845,40.9203,212900.0
2015-05-27 11:30:00,57.21,57.34,57.18,57.22,240700.0,40.9203,41.0133,40.8988,40.9274,240700.0
2015-05-27 12:00:00,57.23,57.28,57.2,57.23,150300.0,40.9346,40.9704,40.9131,40.9346,150300.0
2015-05-27 12:30:00,57.22,57.23,57.16,57.18,82500.0,40.9274,40.9346,40.8845,40.8988,82500.0
2015-05-27 13:00:00,57.19,57.27,57.16,57.25,107600.0,40.906,40.9632,40.8845,40.9489,107600.0
2015-05-27 13:30:00,57.26,57.34,57.24,57.34,151300.0,40.9561,41.0133,40.9418,41.0133,151300.0
2015-05-27 14:00:00,57.35,57.36,57.26,57.28,112300.0,41.0204,41.0276,40.9561,40.9704,112300.0
2015-05-27 14:30:00,57.29,57.3,57.26,57.29,147100.0,40.9775,40.9847,40.9561,40.9775,147100.0
2015-05-27 15:00:00,57.29,57.34,57.27,57.29,242900.0,40.9775,41.0133,40.9632,40.9775,242900.0
2015-05-27 15:30:00,57.29,57.38,57.28,57.32,487800.0,40.9775,41.0419,40.9704,40.999,487800.0
2015-05-28 09:30:00,57.07,57.15,56.93,56.93,461400.0,40.8202,40.8774,40.72,40.72,461400.0
2015-05-28 10:00:00,56.92,57.05,56.84,56.96,340300.0,40.7129,40.8059,40.6556,40.7415,340300.0
2015-05-28 10:30:00,56.96,56.96,56.79,56.92,390400.0,40.7415,40.7415,40.6199,40.7129,390400.0
2015-05-28 11:00:00,56.92,57.11,56.91,57.07,164400.0,40.7129,40.8488,40.7057,40.8202,164400.0
2015-05-28 11:30:00,57.07,57.12,56.98,57.04,179500.0,40.8202,40.8559,40.7558,40.7987,179500.0
2015-05-28 12:00:00,57.04,57.09,56.92,57.08,154900.0,40.7987,40.8345,40.7129,40.8273,154900.0
2015-05-28 12:30:00,57.09,57.17,57.04,57.13,65400.0,40.8345,40.8917,40.7987,40.8631,65400.0
2015-05-28 13:00:00,57.13,57.23,57.13,57.2,65600.0,40.8631,40.9346,40.8631,40.9131,65600.0
2015-05-28 13:30:00,57.2,57.26,57.16,57.21,100200.0,40.9131,40.9561,40.8845,40.9203,100200.0
2015-05-28 14:00:00,57.2,57.26,57.17,57.25,99100.0,40.9131,40.9561,40.8917,40.9489,99100.0
2015-05-28 14:30:00,57.25,57.34,57.24,57.32,116500.0,40.9489,41.0133,40.9418,40.999,116500.0
2015-05-28 15:00:00,57.31,57.35,57.23,57.24,260800.0,40.9918,41.0204,40.9346,40.9418,260800.0
2015-05-28 15:30:00,57.24,57.31,57.23,57.31,217700.0,40.9418,40.9918,40.9346,40.9918,217700.0
2015-05-29 09:30:00,57.06,57.18,57.0,57.13,427600.0,40.813,40.8988,40.7701,40.8631,427600.0
2015-05-29 10:00:00,57.13,57.17,56.94,56.94,286400.0,40.8631,40.8917,40.7272,40.7272,286400.0
2015-05-29 10:30:00,56.93,56.93,56.65,56.68,510200.0,40.72,40.72,40.5197,40.5412,510200.0
2015-05-29 11:00:00,56.67,56.75,56.38,56.38,455100.0,40.5341,40.5913,40.3266,40.3266,455100.0
2015-05-29 11:30:00,56.37,56.7,56.35,56.7,613700.0,40.3195,40.5555,40.3052,40.5555,613700.0
2015-05-29 12:00:00,56.69,56.73,56.57,56.61,293500.0,40.5484,40.577,40.4625,40.4911,293500.0
2015-05-29 12:30:00,56.61,56.7,56.61,56.63,135500.0,40.4911,40.5555,40.4911,40.5054,135500.0
2015-05-29 13:00:00,56.64,56.76,56.62,56.76,81300.0,40.5126,40.5984,40.4983,40.5984,81300.0
2015-05-29 13:30:00,56.76,56.78,56.68,56.69,66100.0,40.5984,40.6127,40.5412,40.5484,66100.0
2015-05-29 14:00:00,56.68,56.69,56.59,56.64,68600.0,40.5412,40.5484,40.4768,40.5126,68600.0
2015-05-29 14:30:00,56.62,56.64,56.56,56.6,73400.0,40.4983,40.5126,40.4554,40.484,73400.0
2015-05-29 15:00:00,56.6,56.73,56.58,56.7,266100.0,40.484,40.577,40.4697,40.5555,266100.0
2015-05-29 15:30:00,56.71,56.75,56.67,56.68,559900.0,40.5627,40.5913,40.5341,40.5412,559900.0
2015-06-01 09:30:00,56.69,56.74,56.46,56.59,474338.0,40.5484,40.5841,40.3838,40.4768,474338.0
2015-06-01 10:00:00,56.58,56.58,56.2,56.26,535483.0,40.4697,40.4697,40.1979,40.2408,535483.0
2015-06-01 10:30:00,56.25,56.33,56.18,56.28,135165.0,40.2336,40.2909,40.1836,40.2551,135165.0
2015-06-01 11:00:00,56.27,56.31,56.06,56.09,205351.0,40.2479,40.2766,40.0977,40.1192,205351.0
2015-06-01 11:30:00,56.09,56.18,56.08,56.14,165337.0,40.1192,40.1836,40.112,40.155,165337.0
2015-06-01 12:00:00,56.15,56.25,56.13,56.24,76679.0,40.1621,40.2336,40.1478,40.2265,76679.0
2015-06-01 12:30:00,56.25,56.28,56.2,56.27,252095.0,40.2336,40.2551,40.1979,40.2479,252095.0
2015-06-01 13:00:00,56.28,56.34,56.27,56.33,119604.0,40.2551,40.298,40.2479,40.2909,119604.0
2015-06-01 13:30:00,56.33,56.4,56.33,56.33,99988.0,40.2909,40.3409,40.2909,40.2909,99988.0
2015-06-01 14:00:00,56.34,56.43,56.31,56.4,82183.0,40.298,40.3624,40.2766,40.3409,82183.0
2015-06-01 14:30:00,56.41,56.45,56.4,56.43,153876.0,40.3481,40.3767,40.3409,40.3624,153876.0
2015-06-01 15:00:00,56.44,56.49,56.4,56.42,191700.0,40.3695,40.4053,40.3409,40.3552,191700.0
2015-06-01 15:30:00,56.42,56.42,56.28,56.35,595801.0,40.3552,40.3552,40.2551,40.3052,595801.0
2015-06-02 09:30:00,56.77,56.82,56.6,56.8,548402.0,40.6056,40.6413,40.484,40.627,548402.0
2015-06-02 10:00:00,56.8,56.91,56.8,56.86,271775.0,40.627,40.7057,40.627,40.67,271775.0
2015-06-02 10:30:00,56.85,56.98,56.85,56.88,193065.0,40.6628,40.7558,40.6628,40.6843,193065.0
2015-06-02 11:00:00,56.88,56.91,56.71,56.73,198671.0,40.6843,40.7057,40.5627,40.577,198671.0
2015-06-02 11:30:00,56.72,56.79,56.7,56.78,360280.0,40.5698,40.6199,40.5555,40.6127,360280.0
2015-06-02 12:00:00,56.78,56.91,56.78,56.89,153737.0,40.6127,40.7057,40.6127,40.6914,153737.0
2015-06-02 12:30:00,56.9,57.02,56.89,57.02,214455.0,40.6986,40.7844,40.6914,40.7844,214455.0
2015-06-02 13:00:00,57.02,57.11,57.01,57.04,97332.0,40.7844,40.8488,40.7772,40.7987,97332.0
2015-06-02 13:30:00,57.04,57.14,57.0,57.13,76220.0,40.7987,40.8702,40.7701,40.8631,76220.0
2015-06-02 14:00:00,57.13,57.14,57.03,57.06,116689.0,40.8631,40.8702,40.7915,40.813,116689.0
2015-06-02 14:30:00,57.06,57.07,56.92,57.01,105571.0,40.813,40.8202,40.7129,40.7772,105571.0
2015-06-02 15:00:00,57.01,57.01,56.81,56.83,146882.0,40.7772,40.7772,40.6342,40.6485,146882.0
2015-06-02 15:30:00,56.81,56.85,56.8,56.82,361406.0,40.6342,40.6628,40.627,40.6413,361406.0
2015-06-03 09:30:00,57.2,57.34,57.13,57.33,510566.0,40.9131,41.0133,40.8631,41.0061,510566.0
2015-06-03 10:00:00,57.33,57.58,57.27,57.54,667971.0,41.0061,41.1849,40.9632,41.1563,667971.0
2015-06-03 10:30:00,57.55,57.59,57.42,57.55,351691.0,41.1635,41.1921,41.0705,41.1635,351691.0
2015-06-03 11:00:00,57.55,57.57,57.41,57.43,338329.0,41.1635,41.1778,41.0633,41.0777,338329.0
2015-06-03 11:30:00,57.44,57.47,57.21,57.29,288794.0,41.0848,41.1063,40.9203,40.9775,288794.0
2015-06-03 12:00:00,57.29,57.31,57.19,57.26,213392.0,40.9775,40.9918,40.906,40.9561,213392.0
2015-06-03 12:30:00,57.26,57.35,57.22,57.34,164613.0,40.9561,41.0204,40.9274,41.0133,164613.0
2015-06-03 13:00:00,57.34,57.37,57.28,57.29,148243.0,41.0133,41.0347,40.9704,40.9775,148243.0
2015-06-03 13:30:00,57.29,57.3,57.27,57.3,139187.0,40.9775,40.9847,40.9632,40.9847,139187.0
2015-06-03 14:00:00,57.31,57.39,57.31,57.34,166914.0,40.9918,41.049,40.9918,41.0133,166914.0
2015-06-03 14:30:00,57.35,57.35,57.24,57.26,148288.0,41.0204,41.0204,40.9418,40.9561,148288.0
2015-06-03 15:00:00,57.27,57.36,57.24,57.34,220030.0,40.9632,41.0276,40.9418,41.0133,220030.0
2015-06-03 15:30:00,57.34,57.39,57.24,57.28,734566.0,41.0133,41.049,40.9418,40.9704,734566.0
2015-06-04 09:30:00,56.96,57.29,56.91,57.28,501163.0,40.7415,40.9775,40.7057,40.9704,501163.0
2015-06-04 10:00:00,57.27,57.5,57.26,57.29,327660.0,40.9632,41.1277,40.9561,40.9775,327660.0
2015-06-04 10:30:00,57.28,57.29,57.13,57.14,226848.0,40.9704,40.9775,40.8631,40.8702,226848.0
2015-06-04 11:00:00,57.13,57.13,56.98,56.98,190212.0,40.8631,40.8631,40.7558,40.7558,190212.0
2015-06-04 11:30:00,56.98,56.99,56.77,56.85,201264.0,40.7558,40.7629,40.6056,40.6628,201264.0
2015-06-04 12:00:00,56.83,56.9,56.79,56.9,48267.0,40.6485,40.6986,40.6199,40.6986,48267.0
2015-06-04 12:30:00,56.89,57.04,56.85,56.86,105410.0,40.6914,40.7987,40.6628,40.67,105410.0
2015-06-04 13:00:00,56.86,56.87,56.49,56.54,350338.0,40.67,40.6771,40.4053,40.4411,350338.0
2015-06-04 13:30:00,56.54,56.64,56.41,56.48,405184.0,40.4411,40.5126,40.3481,40.3982,405184.0
2015-06-04 14:00:00,56.47,56.66,56.43,56.57,161500.0,40.391,40.5269,40.3624,40.4625,161500.0
2015-06-04 14:30:00,56.57,56.62,56.53,56.57,131224.0,40.4625,40.4983,40.4339,40.4625,131224.0
2015-06-04 15:00:00,56.57,56.66,56.55,56.58,141770.0,40.4625,40.5269,40.4482,40.4697,141770.0
2015-06-04 15:30:00,56.57,56.62,56.53,56.58,609375.0,40.4625,40.4983,40.4339,40.4697,609375.0
2015-06-05 09:30:00,55.65,55.65,55.38,55.51,601314.0,39.8045,39.8045,39.6114,39.7043,601314.0
2015-06-05 10:00:00,55.51,55.85,55.5,55.8,319588.0,39.7043,39.9475,39.6972,39.9118,319588.0
2015-06-05 10:30:00,55.81,55.97,55.67,55.69,216749.0,39.9189,40.0334,39.8188,39.8331,216749.0
2015-06-05 11:00:00,55.69,55.77,55.66,55.73,216267.0,39.8331,39.8903,39.8116,39.8617,216267.0
2015-06-05 11:30:00,55.73,55.76,55.59,55.64,484997.0,39.8617,39.8832,39.7616,39.7973,484997.0
2015-06-05 12:00:00,55.63,55.68,55.56,55.58,183772.0,39.7902,39.8259,39.7401,39.7544,183772.0
2015-06-05 12:30:00,55.57,55.72,55.52,55.72,82370.0,39.7473,39.8546,39.7115,39.8546,82370.0
2015-06-05 13:00:00,55.72,55.76,55.68,55.74,56764.0,39.8546,39.8832,39.8259,39.8689,56764.0
2015-06-05 13:30:00,55.73,55.77,55.69,55.7,77965.0,39.8617,39.8903,39.8331,39.8402,77965.0
2015-06-05 14:00:00,55.71,55.78,55.7,55.78,68101.0,39.8474,39.8975,39.8402,39.8975,68101.0
2015-06-05 14:30:00,55.78,55.81,55.73,55.75,168842.0,39.8975,39.9189,39.8617,39.876,168842.0
2015-06-05 15:00:00,55.73,55.76,55.71,55.75,123199.0,39.8617,39.8832,39.8474,39.876,123199.0
2015-06-05 15:30:00,55.74,55.83,55.72,55.79,621790.0,39.8689,39.9332,39.8546,39.9046,621790.0
2015-06-08 09:30:00,55.78,55.78,55.64,55.74,394683.0,39.8975,39.8975,39.7973,39.8689,394683.0
2015-06-08 10:00:00,55.74,55.81,55.7,55.77,216791.0,39.8689,39.9189,39.8402,39.8903,216791.0
2015-06-08 10:30:00,55.77,55.83,55.75,55.76,119757.0,39.8903,39.9332,39.876,39.8832,119757.0
2015-06-08 11:00:00,55.76,55.77,55.64,55.65,145443.0,39.8832,39.8903,39.7973,39.8045,145443.0
2015-06-08 11:30:00,55.64,55.73,55.59,55.61,1126965.0,39.7973,39.8617,39.7616,39.7759,1126965.0
2015-06-08 12:00:00,55.61,55.68,55.6,55.64,96306.0,39.7759,39.8259,39.7687,39.7973,96306.0
2015-06-08 12:30:00,55.63,55.66,55.54,55.55,58471.0,39.7902,39.8116,39.7258,39.733,58471.0
2015-06-08 13:00:00,55.56,55.67,55.55,55.58,164601.0,39.7401,39.8188,39.733,39.7544,164601.0
2015-06-08 13:30:00,55.58,55.65,55.55,55.62,128966.0,39.7544,39.8045,39.733,39.783,128966.0
2015-06-08 14:00:00,55.62,55.7,55.58,55.7,179566.0,39.783,39.8402,39.7544,39.8402,179566.0
2015-06-08 14:30:00,55.7,55.83,55.7,55.73,160755.0,39.8402,39.9332,39.8402,39.8617,160755.0
2015-06-08 15:00:00,55.73,55.78,55.67,55.75,279847.0,39.8617,39.8975,39.8188,39.876,279847.0
2015-06-08 15:30:00,55.75,55.83,55.75,55.76,336127.0,39.876,39.9332,39.876,39.8832,336127.0
2015-06-09 09:30:00,55.63,55.65,55.38,55.39,306648.0,39.7902,39.8045,39.6114,39.6185,306648.0
2015-06-09 10:00:00,55.39,55.46,55.23,55.25,220716.0,39.6185,39.6686,39.5041,39.5184,220716.0
2015-06-09 10:30:00,55.25,55.55,55.25,55.54,143776.0,39.5184,39.733,39.5184,39.7258,143776.0
2015-06-09 11:00:00,55.53,55.69,55.52,55.66,473365.0,39.7187,39.8331,39.7115,39.8116,473365.0
2015-06-09 11:30:00,55.66,55.78,55.66,55.7,208184.0,39.8116,39.8975,39.8116,39.8402,208184.0
2015-06-09 12:00:00,55.71,55.76,55.62,55.63,70299.0,39.8474,39.8832,39.783,39.7902,70299.0
2015-06-09 12:30:00,55.63,55.66,55.56,55.62,58521.0,39.7902,39.8116,39.7401,39.783,58521.0
2015-06-09 13:00:00,55.63,55.69,55.62,55.65,77044.0,39.7902,39.8331,39.783,39.8045,77044.0
2015-06-09 13:30:00,55.66,55.67,55.58,55.61,64073.0,39.8116,39.8188,39.7544,39.7759,64073.0
2015-06-09 14:00:00,55.61,55.65,55.58,55.62,80398.0,39.7759,39.8045,39.7544,39.783,80398.0
2015-06-09 14:30:00,55.62,55.66,55.57,55.59,75612.0,39.783,39.8116,39.7473,39.7616,75612.0
2015-06-09 15:00:00,55.58,55.59,55.49,55.51,139148.0,39.7544,39.7616,39.69,39.7043,139148.0
2015-06-09 15:30:00,55.52,55.58,55.48,55.54,387587.0,39.7115,39.7544,39.6829,39.7258,387587.0
2015-06-10 09:30:00,56.47,56.58,56.31,56.57,286888.0,40.391,40.4697,40.2766,40.4625,286888.0
2015-06-10 10:00:00,56.57,56.63,56.4,56.51,201259.0,40.4625,40.5054,40.3409,40.4196,201259.0
2015-06-10 10:30:00,56.52,56.66,56.45,56.66,187164.0,40.4268,40.5269,40.3767,40.5269,187164.0
2015-06-10 11:00:00,56.67,57.08,56.63,56.88,803296.0,40.5341,40.8273,40.5054,40.6843,803296.0
2015-06-10 11:30:00,56.88,56.95,56.75,56.81,244907.0,40.6843,40.7343,40.5913,40.6342,244907.0
2015-06-10 12:00:00,56.81,56.82,56.69,56.72,144038.0,40.6342,40.6413,40.5484,40.5698,144038.0
2015-06-10 12:30:00,56.72,56.88,56.72,56.85,136066.0,40.5698,40.6843,40.5698,40.6628,136066.0
2015-06-10 13:00:00,56.85,56.89,56.77,56.82,226794.0,40.6628,40.6914,40.6056,40.6413,226794.0
2015-06-10 13:30:00,56.82,56.89,56.8,56.88,379708.0,40.6413,40.6914,40.627,40.6843,379708.0
2015-06-10 14:00:00,56.89,57.0,56.89,56.99,871985.0,40.6914,40.7701,40.6914,40.7629,871985.0
2015-06-10 14:30:00,56.99,57.02,56.97,57.01,553534.0,40.7629,40.7844,40.7486,40.7772,553534.0
2015-06-10 15:00:00,57.01,57.02,56.91,56.94,1000492.0,40.7772,40.7844,40.7057,40.7272,1000492.0
2015-06-10 15:30:00,56.95,56.95,56.89,56.92,1885065.0,40.7343,40.7343,40.6914,40.7129,1885065.0
2015-06-11 09:30:00,57.12,57.18,57.0,57.18,395118.0,40.8559,40.8988,40.7701,40.8988,395118.0
2015-06-11 10:00:00,57.18,57.26,57.16,57.23,382484.0,40.8988,40.9561,40.8845,40.9346,382484.0
2015-06-11 10:30:00,57.23,57.24,56.73,56.74,760965.0,40.9346,40.9418,40.577,40.5841,760965.0
2015-06-11 11:00:00,56.73,56.95,56.69,56.92,405827.0,40.577,40.7343,40.5484,40.7129,405827.0
2015-06-11 11:30:00,56.92,57.03,56.82,56.88,188188.0,40.7129,40.7915,40.6413,40.6843,188188.0
2015-06-11 12:00:00,56.87,56.94,56.82,56.84,146879.0,40.6771,40.7272,40.6413,40.6556,146879.0
2015-06-11 12:30:00,56.83,56.94,56.81,56.92,297234.0,40.6485,40.7272,40.6342,40.7129,297234.0
2015-06-11 13:00:00,56.92,56.98,56.87,56.95,175277.0,40.7129,40.7558,40.6771,40.7343,175277.0
2015-06-11 13:30:00,56.96,57.03,56.91,56.95,436428.0,40.7415,40.7915,40.7057,40.7343,436428.0
2015-06-11 14:00:00,56.95,56.99,56.94,56.98,152790.0,40.7343,40.7629,40.7272,40.7558,152790.0
2015-06-11 14:30:00,56.98,57.08,56.96,57.04,104617.0,40.7558,40.8273,40.7415,40.7987,104617.0
2015-06-11 15:00:00,57.03,57.08,57.03,57.05,113922.0,40.7915,40.8273,40.7915,40.8059,113922.0
2015-06-11 15:30:00,57.05,57.1,56.99,57.02,381724.0,40.8059,40.8416,40.7629,40.7844,381724.0
2015-06-12 09:30:00,56.3,56.36,56.13,56.24,450396.0,40.2694,40.3123,40.1478,40.2265,450396.0
2015-06-12 10:00:00,56.24,56.36,56.16,56.18,264819.0,40.2265,40.3123,40.1693,40.1836,264819.0
2015-06-12 10:30:00,56.17,56.39,56.06,56.25,345664.0,40.1764,40.3338,40.0977,40.2336,345664.0
2015-06-12 11:00:00,56.24,56.73,56.22,56.56,499279.0,40.2265,40.577,40.2122,40.4554,499279.0
2015-06-12 11:30:00,56.56,56.61,56.43,56.51,176636.0,40.4554,40.4911,40.3624,40.4196,176636.0
2015-06-12 12:00:00,56.5,56.53,56.41,56.53,110925.0,40.4125,40.4339,40.3481,40.4339,110925.0
2015-06-12 12:30:00,56.53,56.53,56.39,56.41,129434.0,40.4339,40.4339,40.3338,40.3481,129434.0
2015-06-12 13:00:00,56.41,56.47,56.36,56.44,153057.0,40.3481,40.391,40.3123,40.3695,153057.0
2015-06-12 13:30:00,56.44,56.55,56.44,56.52,105415.0,40.3695,40.4482,40.3695,40.4268,105415.0
2015-06-12 14:00:00,56.52,56.54,56.47,56.47,69117.0,40.4268,40.4411,40.391,40.391,69117.0
2015-06-12 14:30:00,56.48,56.48,56.4,56.41,101262.0,40.3982,40.3982,40.3409,40.3481,101262.0
2015-06-12 15:00:00,56.42,56.44,56.39,56.43,152189.0,40.3552,40.3695,40.3338,40.3624,152189.0
2015-06-12 15:30:00,56.43,56.48,56.42,56.46,415990.0,40.3624,40.3982,40.3552,40.3838,415990.0
2015-06-15 09:30:00,55.49,55.63,55.44,55.57,431178.0,39.69,39.7902,39.6543,39.7473,431178.0
2015-06-15 10:00:00,55.57,55.63,55.53,55.56,384666.0,39.7473,39.7902,39.7187,39.7401,384666.0
2015-06-15 10:30:00,55.56,55.65,55.52,55.58,189285.0,39.7401,39.8045,39.7115,39.7544,189285.0
2015-06-15 11:00:00,55.58,55.81,55.55,55.55,269626.0,39.7544,39.9189,39.733,39.733,269626.0
2015-06-15 11:30:00,55.56,55.65,55.53,55.64,303822.0,39.7401,39.8045,39.7187,39.7973,303822.0
2015-06-15 12:00:00,55.63,55.73,55.59,55.71,93768.0,39.7902,39.8617,39.7616,39.8474,93768.0
2015-06-15 12:30:00,55.72,55.76,55.66,55.76,90776.0,39.8546,39.8832,39.8116,39.8832,90776.0
2015-06-15 13:00:00,55.75,55.78,55.71,55.74,90423.0,39.876,39.8975,39.8474,39.8689,90423.0
2015-06-15 13:30:00,55.74,55.86,55.6,55.64,585022.0,39.8689,39.9547,39.7687,39.7973,585022.0
2015-06-15 14:00:00,55.63,55.8,55.63,55.74,126186.0,39.7902,39.9118,39.7902,39.8689,126186.0
2015-06-15 14:30:00,55.74,55.83,55.72,55.76,132464.0,39.8689,39.9332,39.8546,39.8832,132464.0
2015-06-15 15:00:00,55.75,55.8,55.75,55.8,159562.0,39.876,39.9118,39.876,39.9118,159562.0
2015-06-15 15:30:00,55.79,55.92,55.79,55.87,580869.0,39.9046,39.9976,39.9046,39.9618,580869.0
2015-06-16 09:30:00,55.62,55.8,55.6,55.79,238270.0,39.783,39.9118,39.7687,39.9046,238270.0
2015-06-16 10:00:00,55.78,55.86,55.54,55.66,237786.0,39.8975,39.9547,39.7258,39.8116,237786.0
2015-06-16 10:30:00,55.67,55.72,55.62,55.69,128103.0,39.8188,39.8546,39.783,39.8331,128103.0
2015-06-16 11:00:00,55.69,55.95,55.64,55.82,149224.0,39.8331,40.0191,39.7973,39.9261,149224.0
2015-06-16 11:30:00,55.82,55.83,55.74,55.8,82618.0,39.9261,39.9332,39.8689,39.9118,82618.0
2015-06-16 12:00:00,55.8,55.84,55.79,55.84,47515.0,39.9118,39.9404,39.9046,39.9404,47515.0
2015-06-16 12:30:00,55.84,55.88,55.82,55.88,60584.0,39.9404,39.969,39.9261,39.969,60584.0
2015-06-16 13:00:00,55.88,55.91,55.85,55.89,38997.0,39.969,39.9905,39.9475,39.9761,38997.0
2015-06-16 13:30:00,55.89,55.92,55.89,55.9,40870.0,39.9761,39.9976,39.9761,39.9833,40870.0
2015-06-16 14:00:00,55.91,55.98,55.9,55.94,103821.0,39.9905,40.0405,39.9833,40.0119,103821.0
2015-06-16 14:30:00,55.95,55.96,55.91,55.94,239194.0,40.0191,40.0262,39.9905,40.0119,239194.0
2015-06-16 15:00:00,55.93,55.95,55.91,55.95,47410.0,40.0048,40.0191,39.9905,40.0191,47410.0
2015-06-16 15:30:00,55.94,55.96,55.88,55.9,354482.0,40.0119,40.0262,39.969,39.9833,354482.0
2015-06-17 09:30:00,55.92,55.93,55.78,55.81,572582.0,39.9976,40.0048,39.8975,39.9189,572582.0
2015-06-17 10:00:00,55.82,55.88,55.77,55.81,176422.0,39.9261,39.969,39.8903,39.9189,176422.0
2015-06-17 10:30:00,55.81,55.93,55.74,55.85,419808.0,39.9189,40.0048,39.8689,39.9475,419808.0
2015-06-17 11:00:00,55.86,55.87,55.61,55.62,196624.0,39.9547,39.9618,39.7759,39.783,196624.0
2015-06-17 11:30:00,55.6,55.64,55.52,55.59,148514.0,39.7687,39.7973,39.7115,39.7616,148514.0
2015-06-17 12:00:00,55.6,55.63,55.39,55.45,252908.0,39.7687,39.7902,39.6185,39.6614,252908.0
2015-06-17 12:30:00,55.44,55.53,55.35,55.41,104259.0,39.6543,39.7187,39.5899,39.6328,104259.0
2015-06-17 13:00:00,55.41,55.45,55.31,55.43,323065.0,39.6328,39.6614,39.5613,39.6471,323065.0
2015-06-17 13:30:00,55.42,55.56,55.39,55.56,215428.0,39.64,39.7401,39.6185,39.7401,215428.0
2015-06-17 14:00:00,55.54,55.83,55.3,55.54,696685.0,39.7258,39.9332,39.5541,39.7258,696685.0
2015-06-17 14:30:00,55.53,55.96,55.53,55.91,685994.0,39.7187,40.0262,39.7187,39.9905,685994.0
2015-06-17 15:00:00,55.91,55.97,55.81,55.91,243406.0,39.9905,40.0334,39.9189,39.9905,243406.0
2015-06-17 15:30:00,55.91,55.91,55.77,55.83,383865.0,39.9905,39.9905,39.8903,39.9332,383865.0
2015-06-18 09:30:00,56.09,56.3,56.04,56.24,312211.0,40.1192,40.2694,40.0834,40.2265,312211.0
2015-06-18 10:00:00,56.26,56.42,56.19,56.3,392686.0,40.2408,40.3552,40.1907,40.2694,392686.0
2015-06-18 10:30:00,56.31,56.37,56.19,56.34,300661.0,40.2766,40.3195,40.1907,40.298,300661.0
2015-06-18 11:00:00,56.34,56.54,56.34,56.53,231728.0,40.298,40.4411,40.298,40.4339,231728.0
2015-06-18 11:30:00,56.54,56.56,56.37,56.4,397725.0,40.4411,40.4554,40.3195,40.3409,397725.0
2015-06-18 12:00:00,56.41,56.96,56.3,56.9,1090550.0,40.3481,40.7415,40.2694,40.6986,1090550.0
2015-06-18 12:30:00,56.9,57.13,56.63,56.65,2986416.0,40.6986,40.8631,40.5054,40.5197,2986416.0
2015-06-18 13:00:00,56.65,56.74,56.46,56.55,431041.0,40.5197,40.5841,40.3838,40.4482,431041.0
2015-06-18 13:30:00,56.54,56.57,56.42,56.5,294705.0,40.4411,40.4625,40.3552,40.4125,294705.0
2015-06-18 14:00:00,56.5,56.69,56.48,56.65,184807.0,40.4125,40.5484,40.3982,40.5197,184807.0
2015-06-18 14:30:00,56.64,56.67,56.57,56.6,105337.0,40.5126,40.5341,40.4625,40.484,105337.0
2015-06-18 15:00:00,56.59,56.69,56.53,56.67,143575.0,40.4768,40.5484,40.4339,40.5341,143575.0
2015-06-18 15:30:00,56.67,56.69,56.51,56.53,730394.0,40.5341,40.5484,40.4196,40.4339,730394.0
2015-06-19 09:30:00,56.47,56.54,56.32,56.37,486481.0,40.391,40.4411,40.2837,40.3195,486481.0
2015-06-19 10:00:00,56.37,56.49,56.35,56.42,404290.0,40.3195,40.4053,40.3052,40.3552,404290.0
2015-06-19 10:30:00,56.43,56.47,56.35,56.45,108481.0,40.3624,40.391,40.3052,40.3767,108481.0
2015-06-19 11:00:00,56.45,56.51,56.31,56.33,253867.0,40.3767,40.4196,40.2766,40.2909,253867.0
2015-06-19 11:30:00,56.35,56.38,56.25,56.28,129503.0,40.3052,40.3266,40.2336,40.2551,129503.0
2015-06-19 12:00:00,56.28,56.32,56.23,56.31,92680.0,40.2551,40.2837,40.2193,40.2766,92680.0
2015-06-19 12:30:00,56.31,56.4,56.29,56.39,70774.0,40.2766,40.3409,40.2623,40.3338,70774.0
2015-06-19 13:00:00,56.38,56.47,56.36,56.44,128538.0,40.3266,40.391,40.3123,40.3695,128538.0
2015-06-19 13:30:00,56.44,56.48,56.41,56.42,631721.0,40.3695,40.3982,40.3481,40.3552,631721.0
2015-06-19 14:00:00,56.42,56.48,56.42,56.46,159659.0,40.3552,40.3982,40.3552,40.3838,159659.0
2015-06-19 14:30:00,56.45,56.46,56.41,56.42,116332.0,40.3767,40.3838,40.3481,40.3552,116332.0
2015-06-19 15:00:00,56.42,56.43,56.36,56.41,190201.0,40.3552,40.3624,40.3123,40.3481,190201.0
2015-06-19 15:30:00,56.4,56.45,56.29,56.29,309031.0,40.3409,40.3767,40.2623,40.2623,309031.0
2015-06-22 09:30:00,57.54,57.61,57.43,57.61,400847.0,41.1563,41.2064,41.0777,41.2064,400847.0
2015-06-22 10:00:00,57.61,57.72,57.53,57.7,533670.0,41.2064,41.2851,41.1492,41.2708,533670.0
2015-06-22 10:30:00,57.7,57.93,57.67,57.9,385059.0,41.2708,41.4353,41.2493,41.4138,385059.0
2015-06-22 11:00:00,57.9,58.0,57.83,57.96,265676.0,41.4138,41.4854,41.3638,41.4567,265676.0
2015-06-22 11:30:00,57.95,57.96,57.77,57.78,422060.0,41.4496,41.4567,41.3208,41.328,422060.0
2015-06-22 12:00:00,57.78,57.82,57.68,57.71,324300.0,41.328,41.3566,41.2565,41.2779,324300.0
2015-06-22 12:30:00,57.71,57.81,57.67,57.8,291343.0,41.2779,41.3495,41.2493,41.3423,291343.0
2015-06-22 13:00:00,57.8,57.82,57.61,57.62,399090.0,41.3423,41.3566,41.2064,41.2136,399090.0
2015-06-22 13:30:00,57.62,57.63,57.55,57.63,129463.0,41.2136,41.2207,41.1635,41.2207,129463.0
2015-06-22 14:00:00,57.63,57.69,57.58,57.6,115599.0,41.2207,41.2636,41.1849,41.1992,115599.0
2015-06-22 14:30:00,57.6,57.68,57.59,57.64,116915.0,41.1992,41.2565,41.1921,41.2279,116915.0
2015-06-22 15:00:00,57.65,57.72,57.6,57.61,145200.0,41.235,41.2851,41.1992,41.2064,145200.0
2015-06-22 15:30:00,57.62,57.63,57.52,57.59,731024.0,41.2136,41.2207,41.142,41.1921,731024.0
2015-06-23 09:30:00,57.58,57.69,57.52,57.66,389780.0,41.1849,41.2636,41.142,41.2422,389780.0
2015-06-23 10:00:00,57.65,57.69,57.59,57.64,340217.0,41.235,41.2636,41.1921,41.2279,340217.0
2015-06-23 10:30:00,57.63,57.63,57.54,57.57,240703.0,41.2207,41.2207,41.1563,41.1778,240703.0
2015-06-23 11:00:00,57.58,57.61,57.51,57.58,217712.0,41.1849,41.2064,41.1349,41.1849,217712.0
2015-06-23 11:30:00,57.59,57.62,57.52,57.6,383016.0,41.1921,41.2136,41.142,41.1992,383016.0
2015-06-23 12:00:00,57.6,57.6,57.5,57.54,103147.0,41.1992,41.1992,41.1277,41.1563,103147.0
2015-06-23 12:30:00,57.54,57.58,57.51,57.53,96086.0,41.1563,41.1849,41.1349,41.1492,96086.0
2015-06-23 13:00:00,57.53,57.56,57.51,57.55,102694.0,41.1492,41.1706,41.1349,41.1635,102694.0
2015-06-23 13:30:00,57.54,57.62,57.52,57.56,127565.0,41.1563,41.2136,41.142,41.1706,127565.0
2015-06-23 14:00:00,57.56,57.58,57.5,57.5,143099.0,41.1706,41.1849,41.1277,41.1277,143099.0
2015-06-23 14:30:00,57.5,57.56,57.46,57.56,178399.0,41.1277,41.1706,41.0991,41.1706,178399.0
2015-06-23 15:00:00,57.56,57.58,57.47,57.49,235448.0,41.1706,41.1849,41.1063,41.1206,235448.0
2015-06-23 15:30:00,57.48,57.53,57.48,57.52,306395.0,41.1134,41.1492,41.1134,41.142,306395.0
2015-06-24 09:30:00,57.28,57.45,57.23,57.4,265930.0,40.9704,41.092,40.9346,41.0562,265930.0
2015-06-24 10:00:00,57.39,57.43,57.3,57.37,1593760.0,41.049,41.0777,40.9847,41.0347,1593760.0
2015-06-24 10:30:00,57.37,57.43,57.32,57.39,155100.0,41.0347,41.0777,40.999,41.049,155100.0
2015-06-24 11:00:00,57.39,57.39,57.26,57.31,275895.0,41.049,41.049,40.9561,40.9918,275895.0
2015-06-24 11:30:00,57.31,57.33,57.16,57.19,373301.0,40.9918,41.0061,40.8845,40.906,373301.0
2015-06-24 12:00:00,57.19,57.27,57.09,57.23,1064674.0,40.906,40.9632,40.8345,40.9346,1064674.0
2015-06-24 12:30:00,57.23,57.27,57.1,57.18,1351563.0,40.9346,40.9632,40.8416,40.8988,1351563.0
2015-06-24 13:00:00,57.17,57.21,57.02,57.06,272235.0,40.8917,40.9203,40.7844,40.813,272235.0
2015-06-24 13:30:00,57.06,57.19,57.03,57.19,92024.0,40.813,40.906,40.7915,40.906,92024.0
2015-06-24 14:00:00,57.2,57.23,57.05,57.1,189613.0,40.9131,40.9346,40.8059,40.8416,189613.0
2015-06-24 14:30:00,57.09,57.2,57.08,57.17,140032.0,40.8345,40.9131,40.8273,40.8917,140032.0
2015-06-24 15:00:00,57.18,57.2,57.11,57.17,156762.0,40.8988,40.9131,40.8488,40.8917,156762.0
2015-06-24 15:30:00,57.17,57.19,57.05,57.06,420387.0,40.8917,40.906,40.8059,40.813,420387.0
2015-06-25 09:30:00,57.24,57.36,57.02,57.2,860495.0,40.9418,41.0276,40.7844,40.9131,860495.0
2015-06-25 10:00:00,57.19,57.28,57.09,57.2,352201.0,40.906,40.9704,40.8345,40.9131,352201.0
2015-06-25 10:30:00,57.21,57.29,57.15,57.2,230323.0,40.9203,40.9775,40.8774,40.9131,230323.0
2015-06-25 11:00:00,57.21,57.26,57.18,57.23,184824.0,40.9203,40.9561,40.8988,40.9346,184824.0
2015-06-25 11:30:00,57.24,57.27,57.18,57.19,469445.0,40.9418,40.9632,40.8988,40.906,469445.0
2015-06-25 12:00:00,57.19,57.22,57.11,57.12,167642.0,40.906,40.9274,40.8488,40.8559,167642.0
2015-06-25 12:30:00,57.13,57.19,57.1,57.19,135975.0,40.8631,40.906,40.8416,40.906,135975.0
2015-06-25 13:00:00,57.2,57.27,57.16,57.25,90864.0,40.9131,40.9632,40.8845,40.9489,90864.0
2015-06-25 13:30:00,57.25,57.25,57.14,57.16,123414.0,40.9489,40.9489,40.8702,40.8845,123414.0
2015-06-25 14:00:00,57.15,57.16,57.03,57.04,161617.0,40.8774,40.8845,40.7915,40.7987,161617.0
2015-06-25 14:30:00,57.04,57.11,56.99,57.05,189071.0,40.7987,40.8488,40.7629,40.8059,189071.0
2015-06-25 15:00:00,57.04,57.09,57.03,57.07,190309.0,40.7987,40.8345,40.7915,40.8202,190309.0
2015-06-25 15:30:00,57.08,57.09,57.03,57.04,437198.0,40.8273,40.8345,40.7915,40.7987,437198.0
2015-06-26 09:30:00,56.34,56.49,56.29,56.45,424500.0,40.9275,41.0365,40.8912,41.0074,424500.0
2015-06-26 10:00:00,56.45,56.53,56.27,56.39,488691.0,41.0074,41.0655,40.8767,40.9638,488691.0
2015-06-26 10:30:00,56.39,56.41,56.11,56.13,325895.0,40.9638,40.9784,40.7604,40.775,325895.0
2015-06-26 11:00:00,56.13,56.28,56.12,56.21,247442.0,40.775,40.8839,40.7677,40.8331,247442.0
2015-06-26 11:30:00,56.23,56.25,56.09,56.13,320417.0,40.8476,40.8621,40.7459,40.775,320417.0
2015-06-26 12:00:00,56.13,56.16,56.08,56.09,93596.0,40.775,40.7968,40.7386,40.7459,93596.0
2015-06-26 12:30:00,56.09,56.11,56.04,56.05,346456.0,40.7459,40.7604,40.7096,40.7168,346456.0
2015-06-26 13:00:00,56.05,56.11,56.03,56.05,455277.0,40.7168,40.7604,40.7023,40.7168,455277.0
2015-06-26 13:30:00,56.05,56.14,56.02,56.1,400028.0,40.7168,40.7822,40.6951,40.7532,400028.0
2015-06-26 14:00:00,56.1,56.12,56.05,56.1,523899.0,40.7532,40.7677,40.7168,40.7532,523899.0
2015-06-26 14:30:00,56.09,56.18,56.09,56.15,599466.0,40.7459,40.8113,40.7459,40.7895,599466.0
2015-06-26 15:00:00,56.15,56.23,56.13,56.23,529981.0,40.7895,40.8476,40.775,40.8476,529981.0
2015-06-26 15:30:00,56.23,56.28,56.15,56.26,1217786.0,40.8476,40.8839,40.7895,40.8694,1217786.0
2015-06-29 09:30:00,55.01,55.23,54.91,55.04,941807.0,39.9614,40.1212,39.8887,39.9831,941807.0
2015-06-29 10:00:00,55.04,55.27,54.91,54.93,616053.0,39.9831,40.1502,39.8887,39.9032,616053.0
2015-06-29 10:30:00,54.92,55.12,54.89,54.93,303761.0,39.896,40.0413,39.8742,39.9032,303761.0
2015-06-29 11:00:00,54.93,54.94,54.78,54.86,2698087.0,39.9032,39.9105,39.7943,39.8524,2698087.0
2015-06-29 11:30:00,54.88,54.91,54.65,54.73,522323.0,39.8669,39.8887,39.6998,39.758,522323.0
2015-06-29 12:00:00,54.73,54.77,54.6,54.61,293243.0,39.758,39.787,39.6635,39.6708,293243.0
2015-06-29 12:30:00,54.61,54.64,54.51,54.64,227107.0,39.6708,39.6926,39.5981,39.6926,227107.0
2015-06-29 13:00:00,54.63,54.63,54.53,54.58,271019.0,39.6853,39.6853,39.6127,39.649,271019.0
2015-06-29 13:30:00,54.58,54.78,54.58,54.64,329989.0,39.649,39.7943,39.649,39.6926,329989.0
2015-06-29 14:00:00,54.65,54.67,54.57,54.65,297779.0,39.6998,39.7144,39.6417,39.6998,297779.0
2015-06-29 14:30:00,54.66,54.67,54.57,54.62,275039.0,39.7071,39.7144,39.6417,39.678,275039.0
2015-06-29 15:00:00,54.62,54.63,54.51,54.52,367888.0,39.678,39.6853,39.5981,39.6054,367888.0
2015-06-29 15:30:00,54.52,54.53,54.22,54.32,3572131.0,39.6054,39.6127,39.3875,39.4601,3572131.0
2015-06-30 09:30:00,54.66,54.97,54.43,54.43,1014307.0,39.7071,39.9323,39.54,39.54,1014307.0
2015-06-30 10:00:00,54.43,54.53,54.24,54.39,766724.0,39.54,39.6127,39.402,39.511,766724.0
2015-06-30 10:30:00,54.41,54.41,54.21,54.22,320306.0,39.5255,39.5255,39.3802,39.3875,320306.0
2015-06-30 11:00:00,54.23,54.34,53.98,53.98,516562.0,39.3947,39.4746,39.2131,39.2131,516562.0
2015-06-30 11:30:00,53.98,54.03,53.79,53.84,516948.0,39.2131,39.2494,39.0751,39.1114,516948.0
2015-06-30 12:00:00,53.83,53.93,53.65,53.66,366537.0,39.1042,39.1768,38.9734,38.9807,366537.0
2015-06-30 12:30:00,53.67,53.84,53.63,53.82,516980.0,38.9879,39.1114,38.9589,39.0969,516980.0
2015-06-30 13:00:00,53.81,53.9,53.76,53.89,222866.0,39.0896,39.155,39.0533,39.1477,222866.0
2015-06-30 13:30:00,53.88,54.03,53.85,53.99,260920.0,39.1405,39.2494,39.1187,39.2204,260920.0
2015-06-30 14:00:00,53.98,54.29,53.98,54.12,498084.0,39.2131,39.4383,39.2131,39.3148,498084.0
2015-06-30 14:30:00,54.12,54.22,53.97,53.99,784367.0,39.3148,39.3875,39.2059,39.2204,784367.0
2015-06-30 15:00:00,53.99,54.06,53.8,53.83,552670.0,39.2204,39.2712,39.0824,39.1042,552670.0
2015-06-30 15:30:00,53.83,54.05,53.82,53.96,1791369.0,39.1042,39.264,39.0969,39.1986,1791369.0
2015-07-01 09:30:00,54.67,54.67,54.48,54.65,629052.0,39.7144,39.7144,39.5763,39.6998,629052.0
2015-07-01 10:00:00,54.66,54.73,54.59,54.63,444358.0,39.7071,39.758,39.6562,39.6853,444358.0
2015-07-01 10:30:00,54.63,54.63,54.31,54.47,482741.0,39.6853,39.6853,39.4528,39.5691,482741.0
2015-07-01 11:00:00,54.47,54.55,54.38,54.39,297103.0,39.5691,39.6272,39.5037,39.511,297103.0
2015-07-01 11:30:00,54.39,54.46,54.34,54.37,368957.0,39.511,39.5618,39.4746,39.4964,368957.0
2015-07-01 12:00:00,54.36,54.4,54.31,54.39,223809.0,39.4892,39.5182,39.4528,39.511,223809.0
2015-07-01 12:30:00,54.4,54.4,54.21,54.22,176179.0,39.5182,39.5182,39.3802,39.3875,176179.0
2015-07-01 13:00:00,54.22,54.25,54.17,54.18,720276.0,39.3875,39.4093,39.3511,39.3584,720276.0
2015-07-01 13:30:00,54.18,54.28,54.11,54.11,347066.0,39.3584,39.4311,39.3076,39.3076,347066.0
2015-07-01 14:00:00,54.12,54.15,54.04,54.05,860743.0,39.3148,39.3366,39.2567,39.264,860743.0
2015-07-01 14:30:00,54.06,54.1,54.02,54.04,232072.0,39.2712,39.3003,39.2422,39.2567,232072.0
2015-07-01 15:00:00,54.04,54.18,54.04,54.18,240083.0,39.2567,39.3584,39.2567,39.3584,240083.0
2015-07-01 15:30:00,54.19,54.3,54.13,54.24,790520.0,39.3657,39.4456,39.3221,39.402,790520.0
2015-07-02 09:30:00,54.45,54.46,54.33,54.36,405033.0,39.5545,39.5618,39.4674,39.4892,405033.0
2015-07-02 10:00:00,54.35,54.42,54.31,54.4,185397.0,39.4819,39.5328,39.4528,39.5182,185397.0
2015-07-02 10:30:00,54.4,54.45,54.3,54.4,153248.0,39.5182,39.5545,39.4456,39.5182,153248.0
2015-07-02 11:00:00,54.4,54.42,54.28,54.29,193932.0,39.5182,39.5328,39.4311,39.4383,193932.0
2015-07-02 11:30:00,54.3,54.35,54.24,54.27,177046.0,39.4456,39.4819,39.402,39.4238,177046.0
2015-07-02 12:00:00,54.27,54.3,54.13,54.15,112149.0,39.4238,39.4456,39.3221,39.3366,112149.0
2015-07-02 12:30:00,54.15,54.21,54.12,54.21,95391.0,39.3366,39.3802,39.3148,39.3802,95391.0
2015-07-02 13:00:00,54.22,54.22,54.14,54.19,86231.0,39.3875,39.3875,39.3294,39.3657,86231.0
2015-07-02 13:30:00,54.2,54.24,54.16,54.19,137199.0,39.3729,39.402,39.3439,39.3657,137199.0
2015-07-02 14:00:00,54.19,54.22,54.17,54.2,361793.0,39.3657,39.3875,39.3511,39.3729,361793.0
2015-07-02 14:30:00,54.2,54.28,54.18,54.26,108839.0,39.3729,39.4311,39.3584,39.4165,108839.0
2015-07-02 15:00:00,54.25,54.31,54.22,54.31,243558.0,39.4093,39.4528,39.3875,39.4528,243558.0
2015-07-02 15:30:00,54.3,54.32,54.26,54.27,306179.0,39.4456,39.4601,39.4165,39.4238,306179.0
2015-07-06 09:30:00,53.05,53.17,52.94,53.17,1265343.0,38.5375,38.6247,38.4576,38.6247,1265343.0
2015-07-06 10:00:00,53.17,53.28,53.11,53.26,529661.0,38.6247,38.7046,38.5811,38.6901,529661.0
2015-07-06 10:30:00,53.26,53.56,53.26,53.42,1154877.0,38.6901,38.908,38.6901,38.8063,1154877.0
2015-07-06 11:00:00,53.42,53.45,53.13,53.15,542797.0,38.8063,38.8281,38.5957,38.6102,542797.0
2015-07-06 11:30:00,53.15,53.26,53.11,53.26,548458.0,38.6102,38.6901,38.5811,38.6901,548458.0
2015-07-06 12:00:00,53.26,53.3,53.21,53.24,720388.0,38.6901,38.7191,38.6538,38.6756,720388.0
2015-07-06 12:30:00,53.24,53.24,53.15,53.23,225637.0,38.6756,38.6756,38.6102,38.6683,225637.0
2015-07-06 13:00:00,53.23,53.29,53.1,53.12,198496.0,38.6683,38.7119,38.5739,38.5884,198496.0
2015-07-06 13:30:00,53.11,53.12,52.9,52.92,546225.0,38.5811,38.5884,38.4286,38.4431,546225.0
2015-07-06 14:00:00,52.92,53.0,52.85,52.9,348346.0,38.4431,38.5012,38.3922,38.4286,348346.0
2015-07-06 14:30:00,52.89,52.95,52.86,52.88,312947.0,38.4213,38.4649,38.3995,38.414,312947.0
2015-07-06 15:00:00,52.87,52.96,52.82,52.91,349946.0,38.4068,38.4722,38.3705,38.4358,349946.0
2015-07-06 15:30:00,52.92,53.05,52.92,53.02,791800.0,38.4431,38.5375,38.4431,38.5157,791800.0
2015-07-07 09:30:00,52.48,52.49,52.28,52.36,838495.0,38.1235,38.1307,37.9782,38.0363,838495.0
2015-07-07 10:00:00,52.36,52.39,51.97,51.97,480057.0,38.0363,38.0581,37.753,37.753,480057.0
2015-07-07 10:30:00,51.97,52.04,51.8,51.96,495683.0,37.753,37.8038,37.6295,37.7457,495683.0
2015-07-07 11:00:00,51.97,51.97,51.7,51.73,646390.0,37.753,37.753,37.5568,37.5786,646390.0
2015-07-07 11:30:00,51.72,52.13,51.69,52.03,345984.0,37.5714,37.8692,37.5496,37.7966,345984.0
2015-07-07 12:00:00,52.03,52.04,51.93,51.99,380243.0,37.7966,37.8038,37.7239,37.7675,380243.0
2015-07-07 12:30:00,51.98,52.16,51.97,52.14,301738.0,37.7602,37.891,37.753,37.8765,301738.0
2015-07-07 13:00:00,52.16,52.34,52.07,52.3,397396.0,37.891,38.0218,37.8256,37.9927,397396.0
2015-07-07 13:30:00,52.31,52.43,52.27,52.38,253848.0,38.0,38.0871,37.9709,38.0508,253848.0
2015-07-07 14:00:00,52.38,52.43,52.3,52.33,215785.0,38.0508,38.0871,37.9927,38.0145,215785.0
2015-07-07 14:30:00,52.33,52.66,52.32,52.63,399494.0,38.0145,38.2542,38.0072,38.2324,399494.0
2015-07-07 15:00:00,52.63,53.09,52.58,53.04,960547.0,38.2324,38.5666,38.1961,38.5303,960547.0
2015-07-07 15:30:00,53.05,53.12,52.89,52.95,580736.0,38.5375,38.5884,38.4213,38.4649,580736.0
2015-07-08 09:30:00,52.43,52.51,52.25,52.25,586804.0,38.0871,38.1453,37.9564,37.9564,586804.0
2015-07-08 10:00:00,52.25,52.31,52.12,52.31,383843.0,37.9564,38.0,37.8619,38.0,383843.0
2015-07-08 10:30:00,52.3,52.48,52.15,52.44,278067.0,37.9927,38.1235,37.8837,38.0944,278067.0
2015-07-08 11:00:00,52.44,52.46,52.38,52.41,425558.0,38.0944,38.1089,38.0508,38.0726,425558.0
2015-07-08 11:30:00,52.41,52.45,52.27,52.37,304439.0,38.0726,38.1017,37.9709,38.0436,304439.0
2015-07-08 12:00:00,52.37,52.4,52.29,52.34,226797.0,38.0436,38.0654,37.9854,38.0218,226797.0
2015-07-08 12:30:00,52.35,52.35,52.23,52.31,142563.0,38.029,38.029,37.9419,38.0,142563.0
2015-07-08 13:00:00,52.32,52.39,52.22,52.31,223344.0,38.0072,38.0581,37.9346,38.0,223344.0
2015-07-08 13:30:00,52.31,52.33,52.25,52.29,171158.0,38.0,38.0145,37.9564,37.9854,171158.0
2015-07-08 14:00:00,52.3,52.36,52.23,52.27,385553.0,37.9927,38.0363,37.9419,37.9709,385553.0
2015-07-08 14:30:00,52.27,52.27,52.08,52.09,242706.0,37.9709,37.9709,37.8329,37.8402,242706.0
2015-07-08 15:00:00,52.1,52.29,52.1,52.17,372211.0,37.8474,37.9854,37.8474,37.8983,372211.0
2015-07-08 15:30:00,52.17,52.35,52.16,52.18,769495.0,37.8983,38.029,37.891,37.9055,769495.0
2015-07-09 09:30:00,53.47,53.52,53.39,53.5,665587.0,38.8426,38.879,38.7845,38.8644,665587.0
2015-07-09 10:00:00,53.5,53.56,53.22,53.23,629753.0,38.8644,38.908,38.661,38.6683,629753.0
2015-07-09 10:30:00,53.23,53.43,53.21,53.43,247811.0,38.6683,38.8136,38.6538,38.8136,247811.0
2015-07-09 11:00:00,53.43,53.53,53.35,53.37,478594.0,38.8136,38.8862,38.7555,38.77,478594.0
2015-07-09 11:30:00,53.37,53.4,53.24,53.26,279992.0,38.77,38.7918,38.6756,38.6901,279992.0
2015-07-09 12:00:00,53.25,53.3,53.14,53.14,207600.0,38.6828,38.7191,38.6029,38.6029,207600.0
2015-07-09 12:30:00,53.14,53.19,53.08,53.18,184993.0,38.6029,38.6392,38.5593,38.632,184993.0
2015-07-09 13:00:00,53.18,53.19,53.02,53.05,252228.0,38.632,38.6392,38.5157,38.5375,252228.0
2015-07-09 13:30:00,53.05,53.15,53.04,53.14,199118.0,38.5375,38.6102,38.5303,38.6029,199118.0
2015-07-09 14:00:00,53.14,53.15,53.04,53.07,203431.0,38.6029,38.6102,38.5303,38.5521,203431.0
2015-07-09 14:30:00,53.08,53.21,53.03,53.16,489874.0,38.5593,38.6538,38.523,38.6174,489874.0
2015-07-09 15:00:00,53.17,53.25,53.16,53.17,423295.0,38.6247,38.6828,38.6174,38.6247,423295.0
2015-07-09 15:30:00,53.17,53.21,53.1,53.11,597388.0,38.6247,38.6538,38.5739,38.5811,597388.0
2015-07-10 09:30:00,55.15,55.23,55.02,55.03,649860.0,40.0631,40.1212,39.9686,39.9759,649860.0
2015-07-10 10:00:00,55.03,55.13,54.99,55.01,354760.0,39.9759,40.0485,39.9468,39.9614,354760.0
2015-07-10 10:30:00,55.0,55.06,54.93,55.03,220748.0,39.9541,39.9977,39.9032,39.9759,220748.0
2015-07-10 11:00:00,55.03,55.16,55.03,55.08,304007.0,39.9759,40.0703,39.9759,40.0122,304007.0
2015-07-10 11:30:00,55.07,55.26,54.95,55.21,754102.0,40.0049,40.143,39.9178,40.1066,754102.0
2015-07-10 12:00:00,55.21,55.3,55.21,55.26,473202.0,40.1066,40.172,40.1066,40.143,473202.0
2015-07-10 12:30:00,55.26,55.26,55.05,55.13,486648.0,40.143,40.143,39.9904,40.0485,486648.0
2015-07-10 13:00:00,55.13,55.16,54.98,55.04,568683.0,40.0485,40.0703,39.9396,39.9831,568683.0
2015-07-10 13:30:00,55.04,55.11,55.03,55.1,273717.0,39.9831,40.034,39.9759,40.0267,273717.0
2015-07-10 14:00:00,55.09,55.19,55.08,55.17,375444.0,40.0195,40.0921,40.0122,40.0776,375444.0
2015-07-10 14:30:00,55.16,55.32,55.16,55.29,416300.0,40.0703,40.1865,40.0703,40.1648,416300.0
2015-07-10 15:00:00,55.29,55.37,55.25,55.28,429560.0,40.1648,40.2229,40.1357,40.1575,429560.0
2015-07-10 15:30:00,55.29,55.33,55.23,55.3,865228.0,40.1648,40.1938,40.1212,40.172,865228.0
2015-07-13 09:30:00,55.43,55.46,55.34,55.42,501448.0,40.2665,40.2883,40.2011,40.2592,501448.0
2015-07-13 10:00:00,55.42,55.51,55.38,55.46,374208.0,40.2592,40.3246,40.2301,40.2883,374208.0
2015-07-13 10:30:00,55.46,55.51,55.38,55.41,371180.0,40.2883,40.3246,40.2301,40.2519,371180.0
2015-07-13 11:00:00,55.41,55.5,55.4,55.44,250199.0,40.2519,40.3173,40.2447,40.2737,250199.0
2015-07-13 11:30:00,55.44,55.48,55.38,55.4,552876.0,40.2737,40.3028,40.2301,40.2447,552876.0
2015-07-13 12:00:00,55.4,55.44,55.36,55.42,336140.0,40.2447,40.2737,40.2156,40.2592,336140.0
2015-07-13 12:30:00,55.42,55.43,55.33,55.34,248491.0,40.2592,40.2665,40.1938,40.2011,248491.0
2015-07-13 13:00:00,55.35,55.37,55.31,55.32,254003.0,40.2083,40.2229,40.1793,40.1865,254003.0
2015-07-13 13:30:00,55.33,55.36,55.23,55.25,348295.0,40.1938,40.2156,40.1212,40.1357,348295.0
2015-07-13 14:00:00,55.25,55.31,55.25,55.3,408887.0,40.1357,40.1793,40.1357,40.172,408887.0
2015-07-13 14:30:00,55.3,55.33,55.28,55.29,405258.0,40.172,40.1938,40.1575,40.1648,405258.0
2015-07-13 15:00:00,55.3,55.37,55.3,55.36,1908102.0,40.172,40.2229,40.172,40.2156,1908102.0
2015-07-13 15:30:00,55.36,55.38,55.34,55.35,808636.0,40.2156,40.2301,40.2011,40.2083,808636.0
2015-07-14 09:30:00,55.57,55.59,55.46,55.51,705020.0,40.3682,40.3827,40.2883,40.3246,705020.0
2015-07-14 10:00:00,55.51,55.57,55.49,55.52,880413.0,40.3246,40.3682,40.31,40.3318,880413.0
2015-07-14 10:30:00,55.52,55.58,55.47,55.5,766752.0,40.3318,40.3754,40.2955,40.3173,766752.0
2015-07-14 11:00:00,55.51,55.66,55.51,55.65,252736.0,40.3246,40.4335,40.3246,40.4263,252736.0
2015-07-14 11:30:00,55.65,55.71,55.63,55.69,185362.0,40.4263,40.4699,40.4117,40.4553,185362.0
2015-07-14 12:00:00,55.69,55.75,55.68,55.69,262104.0,40.4553,40.4989,40.4481,40.4553,262104.0
2015-07-14 12:30:00,55.69,55.7,55.66,55.68,541527.0,40.4553,40.4626,40.4335,40.4481,541527.0
2015-07-14 13:00:00,55.68,55.73,55.65,55.72,369474.0,40.4481,40.4844,40.4263,40.4771,369474.0
2015-07-14 13:30:00,55.72,55.78,55.7,55.78,424646.0,40.4771,40.5207,40.4626,40.5207,424646.0
2015-07-14 14:00:00,55.78,55.79,55.73,55.75,467408.0,40.5207,40.528,40.4844,40.4989,467408.0
2015-07-14 14:30:00,55.74,55.79,55.74,55.79,330029.0,40.4917,40.528,40.4917,40.528,330029.0
2015-07-14 15:00:00,55.78,55.85,55.77,55.84,567352.0,40.5207,40.5716,40.5134,40.5643,567352.0
2015-07-14 15:30:00,55.83,55.84,55.79,55.8,894467.0,40.557,40.5643,40.528,40.5352,894467.0
2015-07-15 09:30:00,55.69,55.69,55.54,55.6,175940.0,40.4553,40.4553,40.3464,40.39,175940.0
2015-07-15 10:00:00,55.6,55.67,55.54,55.62,221602.0,40.39,40.4408,40.3464,40.4045,221602.0
2015-07-15 10:30:00,55.62,55.72,55.62,55.68,119061.0,40.4045,40.4771,40.4045,40.4481,119061.0
2015-07-15 11:00:00,55.68,55.72,55.63,55.66,114094.0,40.4481,40.4771,40.4117,40.4335,114094.0
2015-07-15 11:30:00,55.66,55.69,55.61,55.69,103293.0,40.4335,40.4553,40.3972,40.4553,103293.0
2015-07-15 12:00:00,55.69,55.75,55.68,55.73,57546.0,40.4553,40.4989,40.4481,40.4844,57546.0
2015-07-15 12:30:00,55.73,55.75,55.6,55.65,144730.0,40.4844,40.4989,40.39,40.4263,144730.0
2015-07-15 13:00:00,55.65,55.68,55.61,55.64,69529.0,40.4263,40.4481,40.3972,40.419,69529.0
2015-07-15 13:30:00,55.63,55.66,55.61,55.65,139799.0,40.4117,40.4335,40.3972,40.4263,139799.0
2015-07-15 14:00:00,55.65,55.66,55.62,55.63,159514.0,40.4263,40.4335,40.4045,40.4117,159514.0
2015-07-15 14:30:00,55.62,55.63,55.33,55.36,772172.0,40.4045,40.4117,40.1938,40.2156,772172.0
2015-07-15 15:00:00,55.36,55.48,55.32,55.43,559372.0,40.2156,40.3028,40.1865,40.2665,559372.0
2015-07-15 15:30:00,55.43,55.56,55.41,55.55,810137.0,40.2665,40.3609,40.2519,40.3536,810137.0
2015-07-16 09:30:00,56.11,56.22,56.05,56.12,928396.0,40.7604,40.8403,40.7168,40.7677,928396.0
2015-07-16 10:00:00,56.13,56.22,56.07,56.19,239971.0,40.775,40.8403,40.7314,40.8186,239971.0
2015-07-16 10:30:00,56.18,56.19,56.09,56.18,166322.0,40.8113,40.8186,40.7459,40.8113,166322.0
2015-07-16 11:00:00,56.18,56.19,56.02,56.11,236121.0,40.8113,40.8186,40.6951,40.7604,236121.0
2015-07-16 11:30:00,56.11,56.15,56.07,56.12,162937.0,40.7604,40.7895,40.7314,40.7677,162937.0
2015-07-16 12:00:00,56.11,56.12,56.06,56.07,67875.0,40.7604,40.7677,40.7241,40.7314,67875.0
2015-07-16 12:30:00,56.06,56.07,56.02,56.03,221188.0,40.7241,40.7314,40.6951,40.7023,221188.0
2015-07-16 13:00:00,56.02,56.09,56.01,56.08,232983.0,40.6951,40.7459,40.6878,40.7386,232983.0
2015-07-16 13:30:00,56.08,56.09,56.03,56.04,54980.0,40.7386,40.7459,40.7023,40.7096,54980.0
2015-07-16 14:00:00,56.04,56.08,56.03,56.06,93876.0,40.7096,40.7386,40.7023,40.7241,93876.0
2015-07-16 14:30:00,56.06,56.11,56.06,56.09,303081.0,40.7241,40.7604,40.7241,40.7459,303081.0
2015-07-16 15:00:00,56.08,56.12,56.08,56.09,121109.0,40.7386,40.7677,40.7386,40.7459,121109.0
2015-07-16 15:30:00,56.09,56.1,56.04,56.05,419791.0,40.7459,40.7532,40.7096,40.7168,419791.0
2015-07-17 09:30:00,55.95,56.0,55.83,55.87,208497.0,40.6442,40.6805,40.557,40.5861,208497.0
2015-07-17 10:00:00,55.87,55.88,55.79,55.81,209131.0,40.5861,40.5934,40.528,40.5425,209131.0
2015-07-17 10:30:00,55.82,55.87,55.8,55.86,233953.0,40.5498,40.5861,40.5352,40.5788,233953.0
2015-07-17 11:00:00,55.85,55.9,55.83,55.9,115175.0,40.5716,40.6079,40.557,40.6079,115175.0
2015-07-17 11:30:00,55.9,55.92,55.85,55.86,271661.0,40.6079,40.6224,40.5716,40.5788,271661.0
2015-07-17 12:00:00,55.86,55.89,55.83,55.88,186655.0,40.5788,40.6006,40.557,40.5934,186655.0
2015-07-17 12:30:00,55.87,55.89,55.84,55.89,69313.0,40.5861,40.6006,40.5643,40.6006,69313.0
2015-07-17 13:00:00,55.89,55.9,55.86,55.88,54114.0,40.6006,40.6079,40.5788,40.5934,54114.0
2015-07-17 13:30:00,55.88,55.89,55.82,55.82,69906.0,40.5934,40.6006,40.5498,40.5498,69906.0
2015-07-17 14:00:00,55.82,55.88,55.78,55.88,542542.0,40.5498,40.5934,40.5207,40.5934,542542.0
2015-07-17 14:30:00,55.88,55.89,55.83,55.86,117495.0,40.5934,40.6006,40.557,40.5788,117495.0
2015-07-17 15:00:00,55.86,55.88,55.83,55.88,128483.0,40.5788,40.5934,40.557,40.5934,128483.0
2015-07-17 15:30:00,55.88,55.92,55.86,55.87,258392.0,40.5934,40.6224,40.5788,40.5861,258392.0
2015-07-20 09:30:00,56.09,56.12,55.97,55.98,166342.0,40.7459,40.7677,40.6587,40.666,166342.0
2015-07-20 10:00:00,55.97,56.02,55.88,55.96,166849.0,40.6587,40.6951,40.5934,40.6515,166849.0
2015-07-20 10:30:00,55.95,56.08,55.92,56.07,148049.0,40.6442,40.7386,40.6224,40.7314,148049.0
2015-07-20 11:00:00,56.08,56.15,55.99,56.07,75782.0,40.7386,40.7895,40.6733,40.7314,75782.0
2015-07-20 11:30:00,56.08,56.12,56.04,56.11,119642.0,40.7386,40.7677,40.7096,40.7604,119642.0
2015-07-20 12:00:00,56.1,56.15,56.08,56.08,54968.0,40.7532,40.7895,40.7386,40.7386,54968.0
2015-07-20 12:30:00,56.09,56.12,56.07,56.09,43493.0,40.7459,40.7677,40.7314,40.7459,43493.0
2015-07-20 13:00:00,56.09,56.1,56.06,56.07,87495.0,40.7459,40.7532,40.7241,40.7314,87495.0
2015-07-20 13:30:00,56.06,56.09,56.05,56.06,229741.0,40.7241,40.7459,40.7168,40.7241,229741.0
2015-07-20 14:00:00,56.07,56.09,56.04,56.08,136842.0,40.7314,40.7459,40.7096,40.7386,136842.0
2015-07-20 14:30:00,56.08,56.09,56.04,56.05,61671.0,40.7386,40.7459,40.7096,40.7168,61671.0
2015-07-20 15:00:00,56.04,56.05,56.0,56.02,58029.0,40.7096,40.7168,40.6805,40.6951,58029.0
2015-07-20 15:30:00,56.02,56.05,55.99,56.03,242099.0,40.6951,40.7168,40.6733,40.7023,242099.0
2015-07-21 09:30:00,55.9,55.96,55.83,55.93,218296.0,40.6079,40.6515,40.557,40.6297,218296.0
2015-07-21 10:00:00,55.94,55.96,55.86,55.93,102037.0,40.6369,40.6515,40.5788,40.6297,102037.0
2015-07-21 10:30:00,55.91,55.91,55.8,55.87,96968.0,40.6151,40.6151,40.5352,40.5861,96968.0
2015-07-21 11:00:00,55.88,55.93,55.74,55.79,194884.0,40.5934,40.6297,40.4917,40.528,194884.0
2015-07-21 11:30:00,55.79,55.86,55.76,55.84,69871.0,40.528,40.5788,40.5062,40.5643,69871.0
2015-07-21 12:00:00,55.83,55.9,55.81,55.85,70723.0,40.557,40.6079,40.5425,40.5716,70723.0
2015-07-21 12:30:00,55.85,55.89,55.78,55.84,120750.0,40.5716,40.6006,40.5207,40.5643,120750.0
2015-07-21 13:00:00,55.84,55.86,55.77,55.8,69158.0,40.5643,40.5788,40.5134,40.5352,69158.0
2015-07-21 13:30:00,55.79,55.82,55.78,55.8,61791.0,40.528,40.5498,40.5207,40.5352,61791.0
2015-07-21 14:00:00,55.79,55.86,55.77,55.85,85607.0,40.528,40.5788,40.5134,40.5716,85607.0
2015-07-21 14:30:00,55.85,55.86,55.77,55.78,51500.0,40.5716,40.5788,40.5134,40.5207,51500.0
2015-07-21 15:00:00,55.79,55.8,55.75,55.78,85950.0,40.528,40.5352,40.4989,40.5207,85950.0
2015-07-21 15:30:00,55.77,55.85,55.77,55.84,195750.0,40.5134,40.5716,40.5134,40.5643,195750.0
2015-07-22 09:30:00,55.34,55.44,55.3,55.42,197218.0,40.2011,40.2737,40.172,40.2592,197218.0
2015-07-22 10:00:00,55.42,55.46,55.36,55.36,264475.0,40.2592,40.2883,40.2156,40.2156,264475.0
2015-07-22 10:30:00,55.36,55.45,55.3,55.43,122011.0,40.2156,40.281,40.172,40.2665,122011.0
2015-07-22 11:00:00,55.43,55.44,55.28,55.33,101669.0,40.2665,40.2737,40.1575,40.1938,101669.0
2015-07-22 11:30:00,55.33,55.39,55.31,55.34,127373.0,40.1938,40.2374,40.1793,40.2011,127373.0
2015-07-22 12:00:00,55.35,55.38,55.27,55.31,126927.0,40.2083,40.2301,40.1502,40.1793,126927.0
2015-07-22 12:30:00,55.3,55.41,55.28,55.41,142138.0,40.172,40.2519,40.1575,40.2519,142138.0
2015-07-22 13:00:00,55.41,55.44,55.37,55.41,141130.0,40.2519,40.2737,40.2229,40.2519,141130.0
2015-07-22 13:30:00,55.41,55.44,55.39,55.39,83799.0,40.2519,40.2737,40.2374,40.2374,83799.0
2015-07-22 14:00:00,55.39,55.42,55.37,55.4,90942.0,40.2374,40.2592,40.2229,40.2447,90942.0
2015-07-22 14:30:00,55.4,55.43,55.39,55.42,108667.0,40.2447,40.2665,40.2374,40.2592,108667.0
2015-07-22 15:00:00,55.42,55.44,55.39,55.42,160373.0,40.2592,40.2737,40.2374,40.2592,160373.0
2015-07-22 15:30:00,55.42,55.46,55.38,55.45,392365.0,40.2592,40.2883,40.2301,40.281,392365.0
2015-07-23 09:30:00,55.58,55.59,55.41,55.45,285495.0,40.3754,40.3827,40.2519,40.281,285495.0
2015-07-23 10:00:00,55.45,55.57,55.39,55.55,175950.0,40.281,40.3682,40.2374,40.3536,175950.0
2015-07-23 10:30:00,55.55,55.6,55.49,55.53,115586.0,40.3536,40.39,40.31,40.3391,115586.0
2015-07-23 11:00:00,55.52,55.54,55.39,55.42,157000.0,40.3318,40.3464,40.2374,40.2592,157000.0
2015-07-23 11:30:00,55.42,55.45,55.27,55.3,144655.0,40.2592,40.281,40.1502,40.172,144655.0
2015-07-23 12:00:00,55.3,55.33,55.24,55.32,127228.0,40.172,40.1938,40.1284,40.1865,127228.0
2015-07-23 12:30:00,55.32,55.32,55.25,55.29,125939.0,40.1865,40.1865,40.1357,40.1648,125939.0
2015-07-23 13:00:00,55.29,55.31,55.24,55.28,53572.0,40.1648,40.1793,40.1284,40.1575,53572.0
2015-07-23 13:30:00,55.28,55.39,55.25,55.38,68464.0,40.1575,40.2374,40.1357,40.2301,68464.0
2015-07-23 14:00:00,55.39,55.39,55.28,55.32,45349.0,40.2374,40.2374,40.1575,40.1865,45349.0
2015-07-23 14:30:00,55.32,55.37,55.28,55.29,127569.0,40.1865,40.2229,40.1575,40.1648,127569.0
2015-07-23 15:00:00,55.3,55.3,55.21,55.22,105295.0,40.172,40.172,40.1066,40.1139,105295.0
2015-07-23 15:30:00,55.22,55.28,55.19,55.28,282334.0,40.1139,40.1575,40.0921,40.1575,282334.0
2015-07-24 09:30:00,55.17,55.17,55.1,55.16,254152.0,40.0776,40.0776,40.0267,40.0703,254152.0
2015-07-24 10:00:00,55.16,55.21,54.98,55.0,166605.0,40.0703,40.1066,39.9396,39.9541,166605.0
2015-07-24 10:30:00,54.98,55.02,54.9,54.92,104715.0,39.9396,39.9686,39.8814,39.896,104715.0
2015-07-24 11:00:00,54.93,54.99,54.89,54.91,377460.0,39.9032,39.9468,39.8742,39.8887,377460.0
2015-07-24 11:30:00,54.91,54.95,54.81,54.83,206368.0,39.8887,39.9178,39.8161,39.8306,206368.0
2015-07-24 12:00:00,54.84,54.85,54.79,54.8,64061.0,39.8379,39.8451,39.8015,39.8088,64061.0
2015-07-24 12:30:00,54.81,54.81,54.72,54.73,108587.0,39.8161,39.8161,39.7507,39.758,108587.0
2015-07-24 13:00:00,54.72,54.8,54.68,54.7,111559.0,39.7507,39.8088,39.7216,39.7362,111559.0
2015-07-24 13:30:00,54.7,54.72,54.62,54.66,149900.0,39.7362,39.7507,39.678,39.7071,149900.0
2015-07-24 14:00:00,54.66,54.67,54.59,54.66,101120.0,39.7071,39.7144,39.6562,39.7071,101120.0
2015-07-24 14:30:00,54.67,54.67,54.61,54.65,129869.0,39.7144,39.7144,39.6708,39.6998,129869.0
2015-07-24 15:00:00,54.65,54.69,54.62,54.64,416761.0,39.6998,39.7289,39.678,39.6926,416761.0
2015-07-24 15:30:00,54.64,54.67,54.6,54.65,729459.0,39.6926,39.7144,39.6635,39.6998,729459.0
2015-07-27 09:30:00,54.55,54.65,54.37,54.47,339970.0,39.6272,39.6998,39.4964,39.5691,339970.0
2015-07-27 10:00:00,54.46,54.49,54.34,54.37,204832.0,39.5618,39.5836,39.4746,39.4964,204832.0
2015-07-27 10:30:00,54.38,54.58,54.38,54.43,135887.0,39.5037,39.649,39.5037,39.54,135887.0
2015-07-27 11:00:00,54.42,54.51,54.33,54.4,181057.0,39.5328,39.5981,39.4674,39.5182,181057.0
2015-07-27 11:30:00,54.4,54.45,54.36,54.42,124676.0,39.5182,39.5545,39.4892,39.5328,124676.0
2015-07-27 12:00:00,54.42,54.43,54.34,54.36,72793.0,39.5328,39.54,39.4746,39.4892,72793.0
2015-07-27 12:30:00,54.36,54.4,54.29,54.3,205122.0,39.4892,39.5182,39.4383,39.4456,205122.0
2015-07-27 13:00:00,54.31,54.34,54.23,54.24,169887.0,39.4528,39.4746,39.3947,39.402,169887.0
2015-07-27 13:30:00,54.25,54.27,54.21,54.24,332823.0,39.4093,39.4238,39.3802,39.402,332823.0
2015-07-27 14:00:00,54.23,54.3,54.21,54.24,242150.0,39.3947,39.4456,39.3802,39.402,242150.0
2015-07-27 14:30:00,54.24,54.25,54.21,54.23,467699.0,39.402,39.4093,39.3802,39.3947,467699.0
2015-07-27 15:00:00,54.23,54.23,54.17,54.18,444296.0,39.3947,39.3947,39.3511,39.3584,444296.0
2015-07-27 15:30:00,54.17,54.23,54.14,54.22,1197884.0,39.3511,39.3947,39.3294,39.3875,1197884.0
2015-07-28 09:30:00,54.65,54.65,54.48,54.6,254194.0,39.6998,39.6998,39.5763,39.6635,254194.0
2015-07-28 10:00:00,54.59,54.62,54.39,54.41,453276.0,39.6562,39.678,39.511,39.5255,453276.0
2015-07-28 10:30:00,54.41,54.57,54.36,54.55,243203.0,39.5255,39.6417,39.4892,39.6272,243203.0
2015-07-28 11:00:00,54.55,54.68,54.53,54.66,120306.0,39.6272,39.7216,39.6127,39.7071,120306.0
2015-07-28 11:30:00,54.68,54.79,54.66,54.79,137004.0,39.7216,39.8015,39.7071,39.8015,137004.0
2015-07-28 12:00:00,54.8,54.86,54.77,54.82,193889.0,39.8088,39.8524,39.787,39.8233,193889.0
2015-07-28 12:30:00,54.82,54.83,54.77,54.79,369322.0,39.8233,39.8306,39.787,39.8015,369322.0
2015-07-28 13:00:00,54.8,54.94,54.79,54.91,162716.0,39.8088,39.9105,39.8015,39.8887,162716.0
2015-07-28 13:30:00,54.91,54.97,54.89,54.97,193607.0,39.8887,39.9323,39.8742,39.9323,193607.0
2015-07-28 14:00:00,54.96,55.0,54.93,54.97,569767.0,39.925,39.9541,39.9032,39.9323,569767.0
2015-07-28 14:30:00,54.97,54.97,54.9,54.91,490440.0,39.9323,39.9323,39.8814,39.8887,490440.0
2015-07-28 15:00:00,54.91,54.94,54.89,54.91,541898.0,39.8887,39.9105,39.8742,39.8887,541898.0
2015-07-28 15:30:00,54.91,54.97,54.89,54.96,2146134.0,39.8887,39.9323,39.8742,39.925,2146134.0
2015-07-29 09:30:00,54.93,55.0,54.89,54.98,183755.0,39.9032,39.9541,39.8742,39.9396,183755.0
2015-07-29 10:00:00,54.99,55.06,54.96,55.04,141893.0,39.9468,39.9977,39.925,39.9831,141893.0
2015-07-29 10:30:00,55.05,55.17,55.05,55.08,203401.0,39.9904,40.0776,39.9904,40.0122,203401.0
2015-07-29 11:00:00,55.08,55.12,55.02,55.08,233887.0,40.0122,40.0413,39.9686,40.0122,233887.0
2015-07-29 11:30:00,55.08,55.13,55.05,55.11,207386.0,40.0122,40.0485,39.9904,40.034,207386.0
2015-07-29 12:00:00,55.1,55.11,55.05,55.09,110257.0,40.0267,40.034,39.9904,40.0195,110257.0
2015-07-29 12:30:00,55.1,55.12,55.05,55.1,157226.0,40.0267,40.0413,39.9904,40.0267,157226.0
2015-07-29 13:00:00,55.09,55.19,55.08,55.14,111348.0,40.0195,40.0921,40.0122,40.0558,111348.0
2015-07-29 13:30:00,55.14,55.2,55.13,55.2,132515.0,40.0558,40.0994,40.0485,40.0994,132515.0
2015-07-29 14:00:00,55.19,55.37,55.04,55.19,360342.0,40.0921,40.2229,39.9831,40.0921,360342.0
2015-07-29 14:30:00,55.19,55.28,55.19,55.26,255593.0,40.0921,40.1575,40.0921,40.143,255593.0
2015-07-29 15:00:00,55.26,55.26,55.09,55.16,765459.0,40.143,40.143,40.0195,40.0703,765459.0
2015-07-29 15:30:00,55.16,55.16,55.03,55.1,1809579.0,40.0703,40.0703,39.9759,40.0267,1809579.0
2015-07-30 09:30:00,54.97,55.02,54.63,54.72,319214.0,39.9323,39.9686,39.6853,39.7507,319214.0
2015-07-30 10:00:00,54.72,54.86,54.68,54.84,108919.0,39.7507,39.8524,39.7216,39.8379,108919.0
2015-07-30 10:30:00,54.84,54.88,54.78,54.8,134901.0,39.8379,39.8669,39.7943,39.8088,134901.0
2015-07-30 11:00:00,54.79,54.98,54.77,54.96,187133.0,39.8015,39.9396,39.787,39.925,187133.0
2015-07-30 11:30:00,54.97,55.01,54.91,54.95,113573.0,39.9323,39.9614,39.8887,39.9178,113573.0
2015-07-30 12:00:00,54.95,54.95,54.85,54.86,147620.0,39.9178,39.9178,39.8451,39.8524,147620.0
2015-07-30 12:30:00,54.85,54.93,54.83,54.93,185037.0,39.8451,39.9032,39.8306,39.9032,185037.0
2015-07-30 13:00:00,54.93,54.94,54.87,54.91,144952.0,39.9032,39.9105,39.8597,39.8887,144952.0
2015-07-30 13:30:00,54.91,54.92,54.85,54.88,131123.0,39.8887,39.896,39.8451,39.8669,131123.0
2015-07-30 14:00:00,54.89,54.93,54.88,54.89,212235.0,39.8742,39.9032,39.8669,39.8742,212235.0
2015-07-30 14:30:00,54.89,54.98,54.88,54.98,278991.0,39.8742,39.9396,39.8669,39.9396,278991.0
2015-07-30 15:00:00,54.98,55.06,54.97,55.05,827564.0,39.9396,39.9977,39.9323,39.9904,827564.0
2015-07-30 15:30:00,55.05,55.1,55.04,55.07,2168375.0,39.9904,40.0267,39.9831,40.0049,2168375.0
2015-07-31 09:30:00,55.59,55.62,55.41,55.47,280579.0,40.3827,40.4045,40.2519,40.2955,280579.0
2015-07-31 10:00:00,55.47,55.55,55.45,55.49,313644.0,40.2955,40.3536,40.281,40.31,313644.0
2015-07-31 10:30:00,55.5,55.65,55.48,55.52,393342.0,40.3173,40.4263,40.3028,40.3318,393342.0
2015-07-31 11:00:00,55.52,55.66,55.45,55.64,286442.0,40.3318,40.4335,40.281,40.419,286442.0
2015-07-31 11:30:00,55.64,55.66,55.55,55.55,425530.0,40.419,40.4335,40.3536,40.3536,425530.0
2015-07-31 12:00:00,55.55,55.63,55.55,55.6,142925.0,40.3536,40.4117,40.3536,40.39,142925.0
2015-07-31 12:30:00,55.6,55.6,55.47,55.5,81235.0,40.39,40.39,40.2955,40.3173,81235.0
2015-07-31 13:00:00,55.5,55.54,55.47,55.47,76671.0,40.3173,40.3464,40.2955,40.2955,76671.0
2015-07-31 13:30:00,55.48,55.49,55.44,55.48,106758.0,40.3028,40.31,40.2737,40.3028,106758.0
2015-07-31 14:00:00,55.49,55.51,55.38,55.41,80575.0,40.31,40.3246,40.2301,40.2519,80575.0
2015-07-31 14:30:00,55.4,55.42,55.3,55.3,267791.0,40.2447,40.2592,40.172,40.172,267791.0
2015-07-31 15:00:00,55.3,55.37,55.29,55.31,295238.0,40.172,40.2229,40.1648,40.1793,295238.0
2015-07-31 15:30:00,55.31,55.43,55.31,55.43,1749873.0,40.1793,40.2665,40.1793,40.2665,1749873.0
2015-08-03 09:30:00,55.58,55.68,55.52,55.66,404356.0,40.3754,40.4481,40.3318,40.4335,404356.0
2015-08-03 10:00:00,55.65,55.67,55.51,55.57,369263.0,40.4263,40.4408,40.3246,40.3682,369263.0
2015-08-03 10:30:00,55.58,55.64,55.53,55.59,315557.0,40.3754,40.419,40.3391,40.3827,315557.0
2015-08-03 11:00:00,55.6,55.62,55.5,55.56,197024.0,40.39,40.4045,40.3173,40.3609,197024.0
2015-08-03 11:30:00,55.57,55.62,55.55,55.57,196337.0,40.3682,40.4045,40.3536,40.3682,196337.0
2015-08-03 12:00:00,55.58,55.59,55.46,55.47,197748.0,40.3754,40.3827,40.2883,40.2955,197748.0
2015-08-03 12:30:00,55.48,55.48,55.29,55.33,290864.0,40.3028,40.3028,40.1648,40.1938,290864.0
2015-08-03 13:00:00,55.33,55.34,55.22,55.27,250779.0,40.1938,40.2011,40.1139,40.1502,250779.0
2015-08-03 13:30:00,55.27,55.35,55.26,55.3,468805.0,40.1502,40.2083,40.143,40.172,468805.0
2015-08-03 14:00:00,55.29,55.3,55.19,55.23,467433.0,40.1648,40.172,40.0921,40.1212,467433.0
2015-08-03 14:30:00,55.23,55.31,55.21,55.27,371427.0,40.1212,40.1793,40.1066,40.1502,371427.0
2015-08-03 15:00:00,55.27,55.3,55.26,55.3,597830.0,40.1502,40.172,40.143,40.172,597830.0
2015-08-03 15:30:00,55.3,55.44,55.29,55.43,1876373.0,40.172,40.2737,40.1648,40.2665,1876373.0
2015-08-04 09:30:00,55.51,55.56,55.44,55.46,205245.0,40.3246,40.3609,40.2737,40.2883,205245.0
2015-08-04 10:00:00,55.45,55.54,55.43,55.43,134451.0,40.281,40.3464,40.2665,40.2665,134451.0
2015-08-04 10:30:00,55.44,55.46,55.36,55.4,119613.0,40.2737,40.2883,40.2156,40.2447,119613.0
2015-08-04 11:00:00,55.41,55.52,55.4,55.5,163643.0,40.2519,40.3318,40.2447,40.3173,163643.0
2015-08-04 11:30:00,55.5,55.53,55.46,55.47,136931.0,40.3173,40.3391,40.2883,40.2955,136931.0
2015-08-04 12:00:00,55.47,55.52,55.46,55.47,134178.0,40.2955,40.3318,40.2883,40.2955,134178.0
2015-08-04 12:30:00,55.46,55.5,55.42,55.49,114279.0,40.2883,40.3173,40.2592,40.31,114279.0
2015-08-04 13:00:00,55.48,55.53,55.46,55.46,85480.0,40.3028,40.3391,40.2883,40.2883,85480.0
2015-08-04 13:30:00,55.47,55.47,55.29,55.3,273778.0,40.2955,40.2955,40.1648,40.172,273778.0
2015-08-04 14:00:00,55.3,55.3,55.2,55.28,472579.0,40.172,40.172,40.0994,40.1575,472579.0
2015-08-04 14:30:00,55.27,55.33,55.23,55.27,317778.0,40.1502,40.1938,40.1212,40.1502,317778.0
2015-08-04 15:00:00,55.27,55.28,55.2,55.24,686586.0,40.1502,40.1575,40.0994,40.1284,686586.0
2015-08-04 15:30:00,55.24,55.34,55.22,55.32,1490397.0,40.1284,40.2011,40.1139,40.1865,1490397.0
2015-08-05 09:30:00,55.72,55.86,55.61,55.79,343099.0,40.4771,40.5788,40.3972,40.528,343099.0
2015-08-05 10:00:00,55.78,55.78,55.66,55.7,590213.0,40.5207,40.5207,40.4335,40.4626,590213.0
2015-08-05 10:30:00,55.71,55.74,55.65,55.66,194319.0,40.4699,40.4917,40.4263,40.4335,194319.0
2015-08-05 11:00:00,55.67,55.78,55.64,55.78,595613.0,40.4408,40.5207,40.419,40.5207,595613.0
2015-08-05 11:30:00,55.78,55.79,55.61,55.63,139942.0,40.5207,40.528,40.3972,40.4117,139942.0
2015-08-05 12:00:00,55.63,55.65,55.59,55.61,191600.0,40.4117,40.4263,40.3827,40.3972,191600.0
2015-08-05 12:30:00,55.6,55.67,55.57,55.66,146920.0,40.39,40.4408,40.3682,40.4335,146920.0
2015-08-05 13:00:00,55.66,55.68,55.61,55.68,218872.0,40.4335,40.4481,40.3972,40.4481,218872.0
2015-08-05 13:30:00,55.68,55.74,55.66,55.68,154345.0,40.4481,40.4917,40.4335,40.4481,154345.0
2015-08-05 14:00:00,55.68,55.76,55.67,55.75,205033.0,40.4481,40.5062,40.4408,40.4989,205033.0
2015-08-05 14:30:00,55.75,55.75,55.67,55.67,267118.0,40.4989,40.4989,40.4408,40.4408,267118.0
2015-08-05 15:00:00,55.68,55.75,55.67,55.7,589642.0,40.4481,40.4989,40.4408,40.4626,589642.0
2015-08-05 15:30:00,55.71,55.72,55.67,55.68,1750796.0,40.4699,40.4771,40.4408,40.4481,1750796.0
2015-08-06 09:30:00,55.7,55.76,55.59,55.64,268804.0,40.4626,40.5062,40.3827,40.419,268804.0
2015-08-06 10:00:00,55.65,55.68,55.58,55.6,126688.0,40.4263,40.4481,40.3754,40.39,126688.0
2015-08-06 10:30:00,55.59,55.7,55.58,55.64,581557.0,40.3827,40.4626,40.3754,40.419,581557.0
2015-08-06 11:00:00,55.64,55.66,55.55,55.56,91151.0,40.419,40.4335,40.3536,40.3609,91151.0
2015-08-06 11:30:00,55.56,55.58,55.47,55.48,147098.0,40.3609,40.3754,40.2955,40.3028,147098.0
2015-08-06 12:00:00,55.48,55.56,55.42,55.46,93897.0,40.3028,40.3609,40.2592,40.2883,93897.0
2015-08-06 12:30:00,55.46,55.46,55.4,55.45,318596.0,40.2883,40.2883,40.2447,40.281,318596.0
2015-08-06 13:00:00,55.45,55.48,55.41,55.47,165072.0,40.281,40.3028,40.2519,40.2955,165072.0
2015-08-06 13:30:00,55.47,55.52,55.45,55.48,164791.0,40.2955,40.3318,40.281,40.3028,164791.0
2015-08-06 14:00:00,55.49,55.51,55.44,55.51,278948.0,40.31,40.3246,40.2737,40.3246,278948.0
2015-08-06 14:30:00,55.51,55.53,55.5,55.52,363032.0,40.3246,40.3391,40.3173,40.3318,363032.0
2015-08-06 15:00:00,55.52,55.6,55.51,55.54,764163.0,40.3318,40.39,40.3246,40.3464,764163.0
2015-08-06 15:30:00,55.54,55.62,55.53,55.59,1320121.0,40.3464,40.4045,40.3391,40.3827,1320121.0
2015-08-07 09:30:00,55.13,55.24,55.11,55.17,283366.0,40.0485,40.1284,40.034,40.0776,283366.0
2015-08-07 10:00:00,55.16,55.17,55.06,55.1,146223.0,40.0703,40.0776,39.9977,40.0267,146223.0
2015-08-07 10:30:00,55.11,55.4,55.1,55.27,235114.0,40.034,40.2447,40.0267,40.1502,235114.0
2015-08-07 11:00:00,55.26,55.29,55.14,55.23,195863.0,40.143,40.1648,40.0558,40.1212,195863.0
2015-08-07 11:30:00,55.23,55.35,55.18,55.28,167547.0,40.1212,40.2083,40.0848,40.1575,167547.0
2015-08-07 12:00:00,55.29,55.41,55.28,55.31,139349.0,40.1648,40.2519,40.1575,40.1793,139349.0
2015-08-07 12:30:00,55.3,55.34,55.27,55.28,1164751.0,40.172,40.2011,40.1502,40.1575,1164751.0
2015-08-07 13:00:00,55.29,55.3,55.25,55.27,157174.0,40.1648,40.172,40.1357,40.1502,157174.0
2015-08-07 13:30:00,55.27,55.38,55.27,55.33,398837.0,40.1502,40.2301,40.1502,40.1938,398837.0
2015-08-07 14:00:00,55.33,55.36,55.29,55.35,333863.0,40.1938,40.2156,40.1648,40.2083,333863.0
2015-08-07 14:30:00,55.36,55.38,55.33,55.37,1194016.0,40.2156,40.2301,40.1938,40.2229,1194016.0
2015-08-07 15:00:00,55.37,55.41,55.33,55.38,356696.0,40.2229,40.2519,40.1938,40.2301,356696.0
2015-08-07 15:30:00,55.39,55.43,55.37,55.4,1200826.0,40.2374,40.2665,40.2229,40.2447,1200826.0
2015-08-10 09:30:00,55.4,55.64,55.39,55.6,329421.0,40.2447,40.419,40.2374,40.39,329421.0
2015-08-10 10:00:00,55.62,55.67,55.55,55.62,169689.0,40.4045,40.4408,40.3536,40.4045,169689.0
2015-08-10 10:30:00,55.62,55.72,55.59,55.72,110851.0,40.4045,40.4771,40.3827,40.4771,110851.0
2015-08-10 11:00:00,55.72,55.78,55.72,55.75,203967.0,40.4771,40.5207,40.4771,40.4989,203967.0
2015-08-10 11:30:00,55.75,55.84,55.74,55.83,257646.0,40.4989,40.5643,40.4917,40.557,257646.0
2015-08-10 12:00:00,55.83,55.9,55.81,55.87,353684.0,40.557,40.6079,40.5425,40.5861,353684.0
2015-08-10 12:30:00,55.87,55.99,55.86,55.96,213786.0,40.5861,40.6733,40.5788,40.6515,213786.0
2015-08-10 13:00:00,55.96,56.04,55.95,55.98,129605.0,40.6515,40.7096,40.6442,40.666,129605.0
2015-08-10 13:30:00,55.99,56.02,55.96,56.01,267317.0,40.6733,40.6951,40.6515,40.6878,267317.0
2015-08-10 14:00:00,56.01,56.05,55.97,56.01,236510.0,40.6878,40.7168,40.6587,40.6878,236510.0
2015-08-10 14:30:00,56.01,56.01,55.96,56.0,161405.0,40.6878,40.6878,40.6515,40.6805,161405.0
2015-08-10 15:00:00,55.99,56.01,55.96,55.96,111897.0,40.6733,40.6878,40.6515,40.6515,111897.0
2015-08-10 15:30:00,55.97,56.02,55.94,56.02,569446.0,40.6587,40.6951,40.6369,40.6951,569446.0
2015-08-11 09:30:00,55.45,55.54,55.38,55.4,452313.0,40.281,40.3464,40.2301,40.2447,452313.0
2015-08-11 10:00:00,55.39,55.42,55.32,55.38,229311.0,40.2374,40.2592,40.1865,40.2301,229311.0
2015-08-11 10:30:00,55.38,55.4,55.29,55.29,150984.0,40.2301,40.2447,40.1648,40.1648,150984.0
2015-08-11 11:00:00,55.28,55.33,55.21,55.28,233514.0,40.1575,40.1938,40.1066,40.1575,233514.0
2015-08-11 11:30:00,55.28,55.36,55.16,55.18,186283.0,40.1575,40.2156,40.0703,40.0848,186283.0
2015-08-11 12:00:00,55.19,55.25,55.16,55.18,141101.0,40.0921,40.1357,40.0703,40.0848,141101.0
2015-08-11 12:30:00,55.19,55.23,55.11,55.13,138609.0,40.0921,40.1212,40.034,40.0485,138609.0
2015-08-11 13:00:00,55.13,55.18,55.1,55.16,159421.0,40.0485,40.0848,40.0267,40.0703,159421.0
2015-08-11 13:30:00,55.16,55.2,55.12,55.13,285053.0,40.0703,40.0994,40.0413,40.0485,285053.0
2015-08-11 14:00:00,55.14,55.19,55.1,55.16,182433.0,40.0558,40.0921,40.0267,40.0703,182433.0
2015-08-11 14:30:00,55.17,55.22,55.12,55.21,210002.0,40.0776,40.1139,40.0413,40.1066,210002.0
2015-08-11 15:00:00,55.22,55.3,55.2,55.28,248115.0,40.1139,40.172,40.0994,40.1575,248115.0
2015-08-11 15:30:00,55.28,55.32,55.24,55.31,698600.0,40.1575,40.1865,40.1284,40.1793,698600.0
2015-08-12 09:30:00,54.57,54.64,54.47,54.5,498974.0,39.6417,39.6926,39.5691,39.5909,498974.0
2015-08-12 10:00:00,54.5,54.51,54.25,54.32,410594.0,39.5909,39.5981,39.4093,39.4601,410594.0
2015-08-12 10:30:00,54.32,54.41,54.28,54.3,355276.0,39.4601,39.5255,39.4311,39.4456,355276.0
2015-08-12 11:00:00,54.3,54.54,54.29,54.53,351318.0,39.4456,39.6199,39.4383,39.6127,351318.0
2015-08-12 11:30:00,54.54,54.54,54.44,54.49,584779.0,39.6199,39.6199,39.5473,39.5836,584779.0
2015-08-12 12:00:00,54.49,54.62,54.46,54.62,155753.0,39.5836,39.678,39.5618,39.678,155753.0
2015-08-12 12:30:00,54.63,54.69,54.54,54.55,530850.0,39.6853,39.7289,39.6199,39.6272,530850.0
2015-08-12 13:00:00,54.56,54.71,54.56,54.66,249051.0,39.6345,39.7434,39.6345,39.7071,249051.0
2015-08-12 13:30:00,54.66,54.78,54.61,54.77,271490.0,39.7071,39.7943,39.6708,39.787,271490.0
2015-08-12 14:00:00,54.77,54.77,54.66,54.66,296405.0,39.787,39.787,39.7071,39.7071,296405.0
2015-08-12 14:30:00,54.66,54.86,54.64,54.85,208449.0,39.7071,39.8524,39.6926,39.8451,208449.0
2015-08-12 15:00:00,54.85,54.94,54.83,54.93,400606.0,39.8451,39.9105,39.8306,39.9032,400606.0
2015-08-12 15:30:00,54.93,54.96,54.82,54.96,769841.0,39.9032,39.925,39.8233,39.925,769841.0
2015-08-13 09:30:00,54.86,54.86,54.69,54.77,1196986.0,39.8524,39.8524,39.7289,39.787,1196986.0
2015-08-13 10:00:00,54.77,54.8,54.66,54.73,114613.0,39.787,39.8088,39.7071,39.758,114613.0
2015-08-13 10:30:00,54.72,54.87,54.69,54.78,263903.0,39.7507,39.8597,39.7289,39.7943,263903.0
2015-08-13 11:00:00,54.78,54.85,54.69,54.75,182541.0,39.7943,39.8451,39.7289,39.7725,182541.0
2015-08-13 11:30:00,54.76,54.87,54.75,54.82,123844.0,39.7797,39.8597,39.7725,39.8233,123844.0
2015-08-13 12:00:00,54.82,54.87,54.76,54.84,101123.0,39.8233,39.8597,39.7797,39.8379,101123.0
2015-08-13 12:30:00,54.85,54.85,54.79,54.83,81012.0,39.8451,39.8451,39.8015,39.8306,81012.0
2015-08-13 13:00:00,54.83,54.89,54.81,54.87,158944.0,39.8306,39.8742,39.8161,39.8597,158944.0
2015-08-13 13:30:00,54.87,54.9,54.8,54.81,106986.0,39.8597,39.8814,39.8088,39.8161,106986.0
2015-08-13 14:00:00,54.81,54.91,54.8,54.91,160824.0,39.8161,39.8887,39.8088,39.8887,160824.0
2015-08-13 14:30:00,54.9,54.93,54.9,54.93,112466.0,39.8814,39.9032,39.8814,39.9032,112466.0
2015-08-13 15:00:00,54.93,54.95,54.82,54.82,279984.0,39.9032,39.9178,39.8233,39.8233,279984.0
2015-08-13 15:30:00,54.82,54.83,54.74,54.81,1078396.0,39.8233,39.8306,39.7652,39.8161,1078396.0
2015-08-14 09:30:00,54.67,54.79,54.62,54.75,174397.0,39.7144,39.8015,39.678,39.7725,174397.0
2015-08-14 10:00:00,54.76,54.82,54.66,54.69,138544.0,39.7797,39.8233,39.7071,39.7289,138544.0
2015-08-14 10:30:00,54.7,54.74,54.61,54.63,940643.0,39.7362,39.7652,39.6708,39.6853,940643.0
2015-08-14 11:00:00,54.62,54.66,54.55,54.63,145846.0,39.678,39.7071,39.6272,39.6853,145846.0
2015-08-14 11:30:00,54.63,54.66,54.56,54.64,139695.0,39.6853,39.7071,39.6345,39.6926,139695.0
2015-08-14 12:00:00,54.64,54.74,54.62,54.74,70300.0,39.6926,39.7652,39.678,39.7652,70300.0
2015-08-14 12:30:00,54.74,54.79,54.73,54.79,648667.0,39.7652,39.8015,39.758,39.8015,648667.0
2015-08-14 13:00:00,54.8,54.9,54.76,54.86,217880.0,39.8088,39.8814,39.7797,39.8524,217880.0
2015-08-14 13:30:00,54.87,54.89,54.79,54.81,196775.0,39.8597,39.8742,39.8015,39.8161,196775.0
2015-08-14 14:00:00,54.82,54.85,54.81,54.84,77846.0,39.8233,39.8451,39.8161,39.8379,77846.0
2015-08-14 14:30:00,54.84,54.89,54.82,54.88,179400.0,39.8379,39.8742,39.8233,39.8669,179400.0
2015-08-14 15:00:00,54.87,54.93,54.86,54.92,256272.0,39.8597,39.9032,39.8524,39.896,256272.0
2015-08-14 15:30:00,54.92,54.92,54.86,54.9,243320.0,39.896,39.896,39.8524,39.8814,243320.0
2015-08-17 09:30:00,54.37,54.37,54.22,54.37,319212.0,39.4964,39.4964,39.3875,39.4964,319212.0
2015-08-17 10:00:00,54.38,54.52,54.35,54.48,202614.0,39.5037,39.6054,39.4819,39.5763,202614.0
2015-08-17 10:30:00,54.47,54.54,54.4,54.48,114547.0,39.5691,39.6199,39.5182,39.5763,114547.0
2015-08-17 11:00:00,54.5,54.64,54.49,54.58,168688.0,39.5909,39.6926,39.5836,39.649,168688.0
2015-08-17 11:30:00,54.56,54.61,54.5,54.55,213259.0,39.6345,39.6708,39.5909,39.6272,213259.0
2015-08-17 12:00:00,54.55,54.63,54.55,54.61,69020.0,39.6272,39.6853,39.6272,39.6708,69020.0
2015-08-17 12:30:00,54.61,54.66,54.58,54.66,72191.0,39.6708,39.7071,39.649,39.7071,72191.0
2015-08-17 13:00:00,54.66,54.7,54.64,54.69,76446.0,39.7071,39.7362,39.6926,39.7289,76446.0
2015-08-17 13:30:00,54.68,54.71,54.66,54.66,785901.0,39.7216,39.7434,39.7071,39.7071,785901.0
2015-08-17 14:00:00,54.66,54.68,54.62,54.63,271296.0,39.7071,39.7216,39.678,39.6853,271296.0
2015-08-17 14:30:00,54.64,54.69,54.63,54.66,142413.0,39.6926,39.7289,39.6853,39.7071,142413.0
2015-08-17 15:00:00,54.67,54.68,54.64,54.68,90197.0,39.7144,39.7216,39.6926,39.7216,90197.0
2015-08-17 15:30:00,54.68,54.71,54.67,54.71,197500.0,39.7216,39.7434,39.7144,39.7434,197500.0
2015-08-18 09:30:00,54.54,54.55,54.45,54.52,280261.0,39.6199,39.6272,39.5545,39.6054,280261.0
2015-08-18 10:00:00,54.52,54.57,54.47,54.51,134932.0,39.6054,39.6417,39.5691,39.5981,134932.0
2015-08-18 10:30:00,54.51,54.6,54.45,54.56,118882.0,39.5981,39.6635,39.5545,39.6345,118882.0
2015-08-18 11:00:00,54.57,54.58,54.45,54.45,285307.0,39.6417,39.649,39.5545,39.5545,285307.0
2015-08-18 11:30:00,54.45,54.46,54.37,54.43,169728.0,39.5545,39.5618,39.4964,39.54,169728.0
2015-08-18 12:00:00,54.43,54.44,54.41,54.42,63482.0,39.54,39.5473,39.5255,39.5328,63482.0
2015-08-18 12:30:00,54.42,54.44,54.36,54.37,144173.0,39.5328,39.5473,39.4892,39.4964,144173.0
2015-08-18 13:00:00,54.37,54.4,54.34,54.4,47380.0,39.4964,39.5182,39.4746,39.5182,47380.0
2015-08-18 13:30:00,54.4,54.42,54.33,54.36,85127.0,39.5182,39.5328,39.4674,39.4892,85127.0
2015-08-18 14:00:00,54.35,54.44,54.34,54.44,63085.0,39.4819,39.5473,39.4746,39.5473,63085.0
2015-08-18 14:30:00,54.44,54.44,54.3,54.31,109444.0,39.5473,39.5473,39.4456,39.4528,109444.0
2015-08-18 15:00:00,54.32,54.38,54.31,54.38,113100.0,39.4601,39.5037,39.4528,39.5037,113100.0
2015-08-18 15:30:00,54.38,54.42,54.35,54.41,243797.0,39.5037,39.5328,39.4819,39.5255,243797.0
2015-08-19 09:30:00,53.89,53.91,53.78,53.81,370650.0,39.1477,39.1623,39.0678,39.0896,370650.0
2015-08-19 10:00:00,53.8,53.88,53.79,53.83,131177.0,39.0824,39.1405,39.0751,39.1042,131177.0
2015-08-19 10:30:00,53.83,53.83,53.64,53.64,242885.0,39.1042,39.1042,38.9661,38.9661,242885.0
2015-08-19 11:00:00,53.65,53.71,53.6,53.63,239029.0,38.9734,39.017,38.9371,38.9589,239029.0
2015-08-19 11:30:00,53.62,53.62,53.51,53.57,424281.0,38.9516,38.9516,38.8717,38.9153,424281.0
2015-08-19 12:00:00,53.56,53.63,53.55,53.63,294058.0,38.908,38.9589,38.9008,38.9589,294058.0
2015-08-19 12:30:00,53.63,53.66,53.6,53.61,292282.0,38.9589,38.9807,38.9371,38.9443,292282.0
2015-08-19 13:00:00,53.62,53.69,53.6,53.64,323774.0,38.9516,39.0025,38.9371,38.9661,323774.0
2015-08-19 13:30:00,53.64,53.9,53.56,53.84,721678.0,38.9661,39.155,38.908,39.1114,721678.0
2015-08-19 14:00:00,53.83,54.12,53.82,53.98,998626.0,39.1042,39.3148,39.0969,39.2131,998626.0
2015-08-19 14:30:00,53.99,53.99,53.82,53.84,686831.0,39.2204,39.2204,39.0969,39.1114,686831.0
2015-08-19 15:00:00,53.85,53.9,53.78,53.88,531045.0,39.1187,39.155,39.0678,39.1405,531045.0
2015-08-19 15:30:00,53.88,53.94,53.83,53.87,1472409.0,39.1405,39.1841,39.1042,39.1332,1472409.0
2015-08-20 09:30:00,53.52,53.52,53.25,53.3,712349.0,38.879,38.879,38.6828,38.7191,712349.0
2015-08-20 10:00:00,53.29,53.33,53.13,53.17,552161.0,38.7119,38.7409,38.5957,38.6247,552161.0
2015-08-20 10:30:00,53.18,53.36,53.17,53.21,373625.0,38.632,38.7627,38.6247,38.6538,373625.0
2015-08-20 11:00:00,53.21,53.24,53.05,53.13,266884.0,38.6538,38.6756,38.5375,38.5957,266884.0
2015-08-20 11:30:00,53.13,53.19,53.09,53.18,263208.0,38.5957,38.6392,38.5666,38.632,263208.0
2015-08-20 12:00:00,53.19,53.2,53.05,53.05,222573.0,38.6392,38.6465,38.5375,38.5375,222573.0
2015-08-20 12:30:00,53.06,53.11,52.91,52.92,241199.0,38.5448,38.5811,38.4358,38.4431,241199.0
2015-08-20 13:00:00,52.91,53.01,52.89,52.98,250261.0,38.4358,38.5085,38.4213,38.4867,250261.0
2015-08-20 13:30:00,52.97,53.04,52.94,53.04,222462.0,38.4794,38.5303,38.4576,38.5303,222462.0
2015-08-20 14:00:00,53.03,53.03,52.89,52.89,223433.0,38.523,38.523,38.4213,38.4213,223433.0
2015-08-20 14:30:00,52.89,52.89,52.75,52.79,293921.0,38.4213,38.4213,38.3196,38.3487,293921.0
2015-08-20 15:00:00,52.79,52.87,52.77,52.85,239709.0,38.3487,38.4068,38.3341,38.3922,239709.0
2015-08-20 15:30:00,52.85,52.92,52.66,52.68,951387.0,38.3922,38.4431,38.2542,38.2688,951387.0
2015-08-21 09:30:00,52.64,52.68,52.54,52.67,1173479.0,38.2397,38.2688,38.1671,38.2615,1173479.0
2015-08-21 10:00:00,52.66,52.76,52.56,52.56,439974.0,38.2542,38.3269,38.1816,38.1816,439974.0
2015-08-21 10:30:00,52.56,52.58,52.35,52.39,441918.0,38.1816,38.1961,38.029,38.0581,441918.0
2015-08-21 11:00:00,52.39,52.41,52.09,52.12,575543.0,38.0581,38.0726,37.8402,37.8619,575543.0
2015-08-21 11:30:00,52.11,52.13,51.87,52.11,611724.0,37.8547,37.8692,37.6803,37.8547,611724.0
2015-08-21 12:00:00,52.1,52.24,52.0,52.01,450320.0,37.8474,37.9491,37.7748,37.782,450320.0
2015-08-21 12:30:00,52.01,52.09,51.82,51.82,414713.0,37.782,37.8402,37.644,37.644,414713.0
2015-08-21 13:00:00,51.82,51.91,51.79,51.91,245343.0,37.644,37.7094,37.6222,37.7094,245343.0
2015-08-21 13:30:00,51.91,51.94,51.81,51.94,321723.0,37.7094,37.7312,37.6368,37.7312,321723.0
2015-08-21 14:00:00,51.94,52.04,51.88,51.9,363888.0,37.7312,37.8038,37.6876,37.7021,363888.0
2015-08-21 14:30:00,51.9,51.94,51.62,51.7,399625.0,37.7021,37.7312,37.4987,37.5568,399625.0
2015-08-21 15:00:00,51.7,51.73,51.46,51.61,735264.0,37.5568,37.5786,37.3825,37.4915,735264.0
2015-08-21 15:30:00,51.61,51.67,51.45,51.54,1102471.0,37.4915,37.5351,37.3752,37.4406,1102471.0
2015-08-24 09:30:00,49.91,50.24,49.24,50.01,1263385.0,36.2565,36.4962,35.7698,36.3292,1263385.0
2015-08-24 10:00:00,50.0,50.95,49.91,50.67,1647850.0,36.3219,37.012,36.2565,36.8086,1647850.0
2015-08-24 10:30:00,50.68,50.98,50.54,50.75,1190263.0,36.8159,37.0338,36.7142,36.8667,1190263.0
2015-08-24 11:00:00,50.74,50.77,50.29,50.35,837955.0,36.8595,36.8813,36.5326,36.5762,837955.0
2015-08-24 11:30:00,50.34,50.99,50.31,50.96,1339048.0,36.5689,37.0411,36.5471,37.0193,1339048.0
2015-08-24 12:00:00,50.95,51.23,50.78,51.18,1572622.0,37.012,37.2154,36.8885,37.1791,1572622.0
2015-08-24 12:30:00,51.17,51.37,51.1,51.17,1123390.0,37.1718,37.3171,37.121,37.1718,1123390.0
2015-08-24 13:00:00,51.17,51.39,51.09,51.1,1102669.0,37.1718,37.3316,37.1137,37.121,1102669.0
2015-08-24 13:30:00,51.1,51.11,50.84,50.86,1650388.0,37.121,37.1282,36.9321,36.9466,1650388.0
2015-08-24 14:00:00,50.86,50.94,50.38,50.48,1251357.0,36.9466,37.0048,36.5979,36.6706,1251357.0
2015-08-24 14:30:00,50.49,50.72,50.04,50.1,1209547.0,36.6779,36.8449,36.351,36.3945,1209547.0
2015-08-24 15:00:00,50.07,50.23,49.8,49.87,1776370.0,36.3727,36.489,36.1766,36.2275,1776370.0
2015-08-24 15:30:00,49.87,50.78,49.74,50.13,2217625.0,36.2275,36.8885,36.133,36.4163,2217625.0
2015-08-25 09:30:00,52.14,52.34,51.62,51.72,1579948.0,37.8765,38.0218,37.4987,37.5714,1579948.0
2015-08-25 10:00:00,51.71,51.79,51.58,51.64,741063.0,37.5641,37.6222,37.4697,37.5133,741063.0
2015-08-25 10:30:00,51.63,51.63,51.46,51.5,469220.0,37.506,37.506,37.3825,37.4116,469220.0
2015-08-25 11:00:00,51.5,51.85,51.5,51.73,650389.0,37.4116,37.6658,37.4116,37.5786,650389.0
2015-08-25 11:30:00,51.73,51.76,51.32,51.33,618935.0,37.5786,37.6004,37.2808,37.2881,618935.0
2015-08-25 12:00:00,51.34,51.4,51.26,51.36,745545.0,37.2953,37.3389,37.2372,37.3099,745545.0
2015-08-25 12:30:00,51.36,51.4,51.28,51.29,3299418.0,37.3099,37.3389,37.2517,37.259,3299418.0
2015-08-25 13:00:00,51.3,51.31,51.02,51.05,646341.0,37.2663,37.2735,37.0629,37.0847,646341.0
2015-08-25 13:30:00,51.05,51.28,51.02,51.21,508720.0,37.0847,37.2517,37.0629,37.2009,508720.0
2015-08-25 14:00:00,51.2,51.28,51.06,51.19,1601135.0,37.1936,37.2517,37.0919,37.1864,1601135.0
2015-08-25 14:30:00,51.19,51.31,51.1,51.28,1051445.0,37.1864,37.2735,37.121,37.2517,1051445.0
2015-08-25 15:00:00,51.28,51.3,50.97,51.0,1514232.0,37.2517,37.2663,37.0265,37.0483,1514232.0
2015-08-25 15:30:00,50.98,51.01,50.35,50.51,3031534.0,37.0338,37.0556,36.5762,36.6924,3031534.0
2015-08-26 09:30:00,51.6,51.61,51.07,51.18,979837.0,37.4842,37.4915,37.0992,37.1791,979837.0
2015-08-26 10:00:00,51.18,51.32,50.85,51.12,920694.0,37.1791,37.2808,36.9394,37.1355,920694.0
2015-08-26 10:30:00,51.13,51.31,50.81,50.88,845229.0,37.1428,37.2735,36.9103,36.9612,845229.0
2015-08-26 11:00:00,50.86,50.88,50.67,50.75,674017.0,36.9466,36.9612,36.8086,36.8667,674017.0
2015-08-26 11:30:00,50.75,50.77,50.43,50.5,862124.0,36.8667,36.8813,36.6343,36.6851,862124.0
2015-08-26 12:00:00,50.5,50.53,50.37,50.4,417216.0,36.6851,36.7069,36.5907,36.6125,417216.0
2015-08-26 12:30:00,50.4,50.51,50.25,50.51,440255.0,36.6125,36.6924,36.5035,36.6924,440255.0
2015-08-26 13:00:00,50.51,50.62,50.4,50.62,414303.0,36.6924,36.7723,36.6125,36.7723,414303.0
2015-08-26 13:30:00,50.62,50.76,50.58,50.76,615060.0,36.7723,36.874,36.7432,36.874,615060.0
2015-08-26 14:00:00,50.76,50.76,50.38,50.49,482947.0,36.874,36.874,36.5979,36.6779,482947.0
2015-08-26 14:30:00,50.5,50.85,50.45,50.77,550730.0,36.6851,36.9394,36.6488,36.8813,550730.0
2015-08-26 15:00:00,50.76,51.12,50.71,51.01,971995.0,36.874,37.1355,36.8377,37.0556,971995.0
2015-08-26 15:30:00,51.02,51.39,51.0,51.38,1055141.0,37.0629,37.3316,37.0483,37.3244,1055141.0
2015-08-27 09:30:00,51.6,51.71,51.5,51.53,1012288.0,37.4842,37.5641,37.4116,37.4333,1012288.0
2015-08-27 10:00:00,51.53,51.72,51.48,51.67,342140.0,37.4333,37.5714,37.397,37.5351,342140.0
2015-08-27 10:30:00,51.66,51.78,51.58,51.75,374439.0,37.5278,37.615,37.4697,37.5932,374439.0
2015-08-27 11:00:00,51.74,51.9,51.71,51.75,385721.0,37.5859,37.7021,37.5641,37.5932,385721.0
2015-08-27 11:30:00,51.76,51.79,51.59,51.61,635424.0,37.6004,37.6222,37.4769,37.4915,635424.0
2015-08-27 12:00:00,51.61,51.75,51.61,51.75,261542.0,37.4915,37.5932,37.4915,37.5932,261542.0
2015-08-27 12:30:00,51.75,51.94,51.73,51.94,263382.0,37.5932,37.7312,37.5786,37.7312,263382.0
2015-08-27 13:00:00,51.93,51.99,51.85,51.88,181795.0,37.7239,37.7675,37.6658,37.6876,181795.0
2015-08-27 13:30:00,51.88,51.99,51.85,51.99,142713.0,37.6876,37.7675,37.6658,37.7675,142713.0
2015-08-27 14:00:00,51.98,51.99,51.7,51.73,266274.0,37.7602,37.7675,37.5568,37.5786,266274.0
2015-08-27 14:30:00,51.72,51.81,51.5,51.53,719874.0,37.5714,37.6368,37.4116,37.4333,719874.0
2015-08-27 15:00:00,51.53,51.72,51.43,51.71,1073881.0,37.4333,37.5714,37.3607,37.5641,1073881.0
2015-08-27 15:30:00,51.71,51.9,51.6,51.88,997677.0,37.5641,37.7021,37.4842,37.6876,997677.0
2015-08-28 09:30:00,51.49,51.7,51.45,51.7,403907.0,37.4043,37.5568,37.3752,37.5568,403907.0
2015-08-28 10:00:00,51.69,51.7,51.42,51.59,413897.0,37.5496,37.5568,37.3534,37.4769,413897.0
2015-08-28 10:30:00,51.6,51.66,51.42,51.5,268670.0,37.4842,37.5278,37.3534,37.4116,268670.0
2015-08-28 11:00:00,51.5,51.82,51.49,51.75,244359.0,37.4116,37.644,37.4043,37.5932,244359.0
2015-08-28 11:30:00,51.75,51.85,51.57,51.65,819356.0,37.5932,37.6658,37.4624,37.5205,819356.0
2015-08-28 12:00:00,51.66,51.74,51.6,51.68,236781.0,37.5278,37.5859,37.4842,37.5423,236781.0
2015-08-28 12:30:00,51.68,51.8,51.68,51.8,158464.0,37.5423,37.6295,37.5423,37.6295,158464.0
2015-08-28 13:00:00,51.8,51.83,51.73,51.73,144550.0,37.6295,37.6513,37.5786,37.5786,144550.0
2015-08-28 13:30:00,51.72,51.79,51.63,51.74,282082.0,37.5714,37.6222,37.506,37.5859,282082.0
2015-08-28 14:00:00,51.75,51.82,51.69,51.73,283327.0,37.5932,37.644,37.5496,37.5786,283327.0
2015-08-28 14:30:00,51.73,51.82,51.67,51.8,213185.0,37.5786,37.644,37.5351,37.6295,213185.0
2015-08-28 15:00:00,51.8,51.81,51.66,51.72,317523.0,37.6295,37.6368,37.5278,37.5714,317523.0
2015-08-28 15:30:00,51.71,51.79,51.63,51.73,804473.0,37.5641,37.6222,37.506,37.5786,804473.0
2015-08-31 09:30:00,51.54,51.6,51.43,51.48,779741.0,37.4406,37.4842,37.3607,37.397,779741.0
2015-08-31 10:00:00,51.48,51.51,51.41,51.49,754881.0,37.397,37.4188,37.3462,37.4043,754881.0
2015-08-31 10:30:00,51.5,51.55,51.39,51.4,313237.0,37.4116,37.4479,37.3316,37.3389,313237.0
2015-08-31 11:00:00,51.39,51.59,51.32,51.59,543352.0,37.3316,37.4769,37.2808,37.4769,543352.0
2015-08-31 11:30:00,51.59,51.83,51.52,51.65,604213.0,37.4769,37.6513,37.4261,37.5205,604213.0
2015-08-31 12:00:00,51.65,51.71,51.62,51.69,384278.0,37.5205,37.5641,37.4987,37.5496,384278.0
2015-08-31 12:30:00,51.68,51.72,51.63,51.63,346305.0,37.5423,37.5714,37.506,37.506,346305.0
2015-08-31 13:00:00,51.64,51.68,51.62,51.64,157542.0,37.5133,37.5423,37.4987,37.5133,157542.0
2015-08-31 13:30:00,51.64,51.66,51.6,51.62,209642.0,37.5133,37.5278,37.4842,37.4987,209642.0
2015-08-31 14:00:00,51.63,51.66,51.54,51.55,224524.0,37.506,37.5278,37.4406,37.4479,224524.0
2015-08-31 14:30:00,51.56,51.6,51.5,51.57,217458.0,37.4551,37.4842,37.4116,37.4624,217458.0
2015-08-31 15:00:00,51.57,51.61,51.52,51.54,252814.0,37.4624,37.4915,37.4261,37.4406,252814.0
2015-08-31 15:30:00,51.55,51.62,51.53,51.54,558952.0,37.4479,37.4987,37.4333,37.4406,558952.0
2015-09-01 09:30:00,50.5,50.62,50.37,50.38,682424.0,36.6851,36.7723,36.5907,36.5979,682424.0
2015-09-01 10:00:00,50.39,50.43,50.27,50.36,478245.0,36.6052,36.6343,36.518,36.5834,478245.0
2015-09-01 10:30:00,50.36,50.45,50.15,50.27,326663.0,36.5834,36.6488,36.4309,36.518,326663.0
2015-09-01 11:00:00,50.27,50.51,50.25,50.41,219296.0,36.518,36.6924,36.5035,36.6197,219296.0
2015-09-01 11:30:00,50.42,50.53,50.36,50.39,631523.0,36.627,36.7069,36.5834,36.6052,631523.0
2015-09-01 12:00:00,50.4,50.44,50.29,50.3,132405.0,36.6125,36.6415,36.5326,36.5398,132405.0
2015-09-01 12:30:00,50.29,50.32,50.14,50.14,199852.0,36.5326,36.5544,36.4236,36.4236,199852.0
2015-09-01 13:00:00,50.15,50.3,50.15,50.26,248825.0,36.4309,36.5398,36.4309,36.5108,248825.0
2015-09-01 13:30:00,50.25,50.37,50.22,50.37,327775.0,36.5035,36.5907,36.4817,36.5907,327775.0
2015-09-01 14:00:00,50.37,50.37,50.24,50.26,583702.0,36.5907,36.5907,36.4962,36.5108,583702.0
2015-09-01 14:30:00,50.26,50.38,50.21,50.23,428328.0,36.5108,36.5979,36.4745,36.489,428328.0
2015-09-01 15:00:00,50.23,50.26,50.03,50.07,363681.0,36.489,36.5108,36.3437,36.3727,363681.0
2015-09-01 15:30:00,50.07,50.19,49.96,50.07,1453322.0,36.3727,36.4599,36.2928,36.3727,1453322.0
2015-09-02 09:30:00,50.93,50.95,50.7,50.74,589850.0,36.9975,37.012,36.8304,36.8595,589850.0
2015-09-02 10:00:00,50.74,50.84,50.52,50.55,279321.0,36.8595,36.9321,36.6996,36.7214,279321.0
2015-09-02 10:30:00,50.54,50.6,50.35,50.5,290905.0,36.7142,36.7578,36.5762,36.6851,290905.0
2015-09-02 11:00:00,50.49,50.59,50.44,50.56,222589.0,36.6779,36.7505,36.6415,36.7287,222589.0
2015-09-02 11:30:00,50.57,50.58,50.27,50.34,530604.0,36.736,36.7432,36.518,36.5689,530604.0
2015-09-02 12:00:00,50.33,50.45,50.3,50.43,840488.0,36.5616,36.6488,36.5398,36.6343,840488.0
2015-09-02 12:30:00,50.43,50.6,50.42,50.59,598560.0,36.6343,36.7578,36.627,36.7505,598560.0
2015-09-02 13:00:00,50.58,50.68,50.53,50.67,410996.0,36.7432,36.8159,36.7069,36.8086,410996.0
2015-09-02 13:30:00,50.67,50.67,50.57,50.63,230439.0,36.8086,36.8086,36.736,36.7796,230439.0
2015-09-02 14:00:00,50.63,50.72,50.57,50.66,1078816.0,36.7796,36.8449,36.736,36.8013,1078816.0
2015-09-02 14:30:00,50.67,50.68,50.52,50.62,453393.0,36.8086,36.8159,36.6996,36.7723,453393.0
2015-09-02 15:00:00,50.62,50.68,50.55,50.62,186435.0,36.7723,36.8159,36.7214,36.7723,186435.0
2015-09-02 15:30:00,50.62,50.81,50.6,50.8,2067332.0,36.7723,36.9103,36.7578,36.903,2067332.0
2015-09-03 09:30:00,51.1,51.14,50.95,51.06,466653.0,37.121,37.15,37.012,37.0919,466653.0
2015-09-03 10:00:00,51.05,51.31,51.0,51.27,255686.0,37.0847,37.2735,37.0483,37.2445,255686.0
2015-09-03 10:30:00,51.26,51.29,51.13,51.28,215739.0,37.2372,37.259,37.1428,37.2517,215739.0
2015-09-03 11:00:00,51.28,51.3,51.09,51.11,196168.0,37.2517,37.2663,37.1137,37.1282,196168.0
2015-09-03 11:30:00,51.12,51.12,50.97,51.05,227905.0,37.1355,37.1355,37.0265,37.0847,227905.0
2015-09-03 12:00:00,51.05,51.07,50.96,51.02,150999.0,37.0847,37.0992,37.0193,37.0629,150999.0
2015-09-03 12:30:00,51.02,51.03,50.91,50.97,312629.0,37.0629,37.0701,36.983,37.0265,312629.0
2015-09-03 13:00:00,50.96,51.04,50.82,51.0,378727.0,37.0193,37.0774,36.9176,37.0483,378727.0
2015-09-03 13:30:00,51.0,51.0,50.85,50.86,270823.0,37.0483,37.0483,36.9394,36.9466,270823.0
2015-09-03 14:00:00,50.85,50.9,50.77,50.88,587927.0,36.9394,36.9757,36.8813,36.9612,587927.0
2015-09-03 14:30:00,50.88,50.99,50.84,50.86,221575.0,36.9612,37.0411,36.9321,36.9466,221575.0
2015-09-03 15:00:00,50.87,50.95,50.82,50.85,269354.0,36.9539,37.012,36.9176,36.9394,269354.0
2015-09-03 15:30:00,50.85,50.92,50.74,50.86,825600.0,36.9394,36.9902,36.8595,36.9466,825600.0
2015-09-04 09:30:00,49.93,50.09,49.84,49.95,396623.0,36.271,36.3873,36.2057,36.2856,396623.0
2015-09-04 10:00:00,49.94,49.99,49.89,49.97,559463.0,36.2783,36.3146,36.242,36.3001,559463.0
2015-09-04 10:30:00,49.97,50.03,49.83,49.87,479821.0,36.3001,36.3437,36.1984,36.2275,479821.0
2015-09-04 11:00:00,49.87,49.93,49.76,49.9,478385.0,36.2275,36.271,36.1476,36.2493,478385.0
2015-09-04 11:30:00,49.9,49.92,49.79,49.83,332799.0,36.2493,36.2638,36.1693,36.1984,332799.0
2015-09-04 12:00:00,49.84,49.9,49.78,49.79,389646.0,36.2057,36.2493,36.1621,36.1693,389646.0
2015-09-04 12:30:00,49.8,49.82,49.74,49.77,356088.0,36.1766,36.1911,36.133,36.1548,356088.0
2015-09-04 13:00:00,49.77,49.83,49.66,49.7,350067.0,36.1548,36.1984,36.0749,36.104,350067.0
2015-09-04 13:30:00,49.69,49.81,49.68,49.75,279564.0,36.0967,36.1839,36.0894,36.1403,279564.0
2015-09-04 14:00:00,49.75,49.76,49.61,49.66,240674.0,36.1403,36.1476,36.0386,36.0749,240674.0
2015-09-04 14:30:00,49.66,49.8,49.6,49.79,186581.0,36.0749,36.1766,36.0313,36.1693,186581.0
2015-09-04 15:00:00,49.8,49.85,49.74,49.84,278750.0,36.1766,36.2129,36.133,36.2057,278750.0
2015-09-04 15:30:00,49.84,50.01,49.81,49.85,958959.0,36.2057,36.3292,36.1839,36.2129,958959.0
2015-09-08 09:30:00,51.12,51.26,51.09,51.14,353197.0,37.1355,37.2372,37.1137,37.15,353197.0
2015-09-08 10:00:00,51.15,51.16,51.07,51.13,204759.0,37.1573,37.1646,37.0992,37.1428,204759.0
2015-09-08 10:30:00,51.15,51.17,50.97,51.02,284786.0,37.1573,37.1718,37.0265,37.0629,284786.0
2015-09-08 11:00:00,51.03,51.06,50.94,51.02,178665.0,37.0701,37.0919,37.0048,37.0629,178665.0
2015-09-08 11:30:00,51.02,51.02,50.92,50.96,184617.0,37.0629,37.0629,36.9902,37.0193,184617.0
2015-09-08 12:00:00,50.96,51.07,50.93,51.07,119518.0,37.0193,37.0992,36.9975,37.0992,119518.0
2015-09-08 12:30:00,51.07,51.07,50.95,50.95,214228.0,37.0992,37.0992,37.012,37.012,214228.0
2015-09-08 13:00:00,50.96,51.0,50.93,50.96,227392.0,37.0193,37.0483,36.9975,37.0193,227392.0
2015-09-08 13:30:00,50.97,51.06,50.93,51.06,216072.0,37.0265,37.0919,36.9975,37.0919,216072.0
2015-09-08 14:00:00,51.05,51.13,51.03,51.12,144217.0,37.0847,37.1428,37.0701,37.1355,144217.0
2015-09-08 14:30:00,51.12,51.22,51.11,51.18,181013.0,37.1355,37.2082,37.1282,37.1791,181013.0
2015-09-08 15:00:00,51.19,51.26,51.17,51.26,239040.0,37.1864,37.2372,37.1718,37.2372,239040.0
2015-09-08 15:30:00,51.26,51.34,51.23,51.32,527528.0,37.2372,37.2953,37.2154,37.2808,527528.0
2015-09-09 09:30:00,52.0,52.18,51.9,51.91,364579.0,37.7748,37.9055,37.7021,37.7094,364579.0
2015-09-09 10:00:00,51.91,51.94,51.77,51.82,474922.0,37.7094,37.7312,37.6077,37.644,474922.0
2015-09-09 10:30:00,51.84,51.85,51.59,51.6,319860.0,37.6585,37.6658,37.4769,37.4842,319860.0
2015-09-09 11:00:00,51.61,51.66,51.5,51.52,363540.0,37.4915,37.5278,37.4116,37.4261,363540.0
2015-09-09 11:30:00,51.52,51.59,51.43,51.5,200755.0,37.4261,37.4769,37.3607,37.4116,200755.0
2015-09-09 12:00:00,51.51,51.6,51.45,51.6,111980.0,37.4188,37.4842,37.3752,37.4842,111980.0
2015-09-09 12:30:00,51.6,51.64,51.48,51.53,103554.0,37.4842,37.5133,37.397,37.4333,103554.0
2015-09-09 13:00:00,51.53,51.6,51.47,51.47,224997.0,37.4333,37.4842,37.3898,37.3898,224997.0
2015-09-09 13:30:00,51.47,51.47,51.24,51.24,810763.0,37.3898,37.3898,37.2227,37.2227,810763.0
2015-09-09 14:00:00,51.24,51.39,51.23,51.29,1044618.0,37.2227,37.3316,37.2154,37.259,1044618.0
2015-09-09 14:30:00,51.3,51.31,51.15,51.26,837998.0,37.2663,37.2735,37.1573,37.2372,837998.0
2015-09-09 15:00:00,51.26,51.37,51.19,51.24,994974.0,37.2372,37.3171,37.1864,37.2227,994974.0
2015-09-09 15:30:00,51.24,51.24,50.96,51.03,1151533.0,37.2227,37.2227,37.0193,37.0701,1151533.0
2015-09-10 09:30:00,51.21,51.29,51.11,51.12,230990.0,37.2009,37.259,37.1282,37.1355,230990.0
2015-09-10 10:00:00,51.13,51.24,51.06,51.18,418823.0,37.1428,37.2227,37.0919,37.1791,418823.0
2015-09-10 10:30:00,51.2,51.49,51.2,51.42,422335.0,37.1936,37.4043,37.1936,37.3534,422335.0
2015-09-10 11:00:00,51.42,51.46,51.37,51.46,609864.0,37.3534,37.3825,37.3171,37.3825,609864.0
2015-09-10 11:30:00,51.47,51.55,51.38,51.45,329626.0,37.3898,37.4479,37.3244,37.3752,329626.0
2015-09-10 12:00:00,51.45,51.58,51.35,51.37,104431.0,37.3752,37.4697,37.3026,37.3171,104431.0
2015-09-10 12:30:00,51.37,51.48,51.36,51.43,106318.0,37.3171,37.397,37.3099,37.3607,106318.0
2015-09-10 13:00:00,51.43,51.6,51.37,51.59,196630.0,37.3607,37.4842,37.3171,37.4769,196630.0
2015-09-10 13:30:00,51.59,51.73,51.58,51.66,170281.0,37.4769,37.5786,37.4697,37.5278,170281.0
2015-09-10 14:00:00,51.67,51.7,51.58,51.6,96232.0,37.5351,37.5568,37.4697,37.4842,96232.0
2015-09-10 14:30:00,51.6,51.65,51.52,51.53,225756.0,37.4842,37.5205,37.4261,37.4333,225756.0
2015-09-10 15:00:00,51.52,51.58,51.45,51.5,279602.0,37.4261,37.4697,37.3752,37.4116,279602.0
2015-09-10 15:30:00,51.5,51.55,51.42,51.54,663559.0,37.4116,37.4479,37.3534,37.4406,663559.0
2015-09-11 09:30:00,51.06,51.16,51.02,51.05,196893.0,37.0919,37.1646,37.0629,37.0847,196893.0
2015-09-11 10:00:00,51.04,51.18,51.02,51.13,162209.0,37.0774,37.1791,37.0629,37.1428,162209.0
2015-09-11 10:30:00,51.14,51.2,51.07,51.09,100799.0,37.15,37.1936,37.0992,37.1137,100799.0
2015-09-11 11:00:00,51.09,51.21,51.06,51.16,186520.0,37.1137,37.2009,37.0919,37.1646,186520.0
2015-09-11 11:30:00,51.16,51.31,51.08,51.29,277306.0,37.1646,37.2735,37.1065,37.259,277306.0
2015-09-11 12:00:00,51.3,51.41,51.29,51.38,100595.0,37.2663,37.3462,37.259,37.3244,100595.0
2015-09-11 12:30:00,51.38,51.44,51.31,51.41,118902.0,37.3244,37.368,37.2735,37.3462,118902.0
2015-09-11 13:00:00,51.41,51.43,51.3,51.32,110669.0,37.3462,37.3607,37.2663,37.2808,110669.0
2015-09-11 13:30:00,51.31,51.33,51.26,51.32,104310.0,37.2735,37.2881,37.2372,37.2808,104310.0
2015-09-11 14:00:00,51.32,51.36,51.27,51.33,143622.0,37.2808,37.3099,37.2445,37.2881,143622.0
2015-09-11 14:30:00,51.33,51.39,51.32,51.34,156026.0,37.2881,37.3316,37.2808,37.2953,156026.0
2015-09-11 15:00:00,51.35,51.42,51.35,51.39,247742.0,37.3026,37.3534,37.3026,37.3316,247742.0
2015-09-11 15:30:00,51.39,51.47,51.35,51.46,624263.0,37.3316,37.3898,37.3026,37.3825,624263.0
2015-09-14 09:30:00,50.91,50.92,50.68,50.79,293603.0,36.983,36.9902,36.8159,36.8958,293603.0
2015-09-14 10:00:00,50.79,50.95,50.77,50.8,110650.0,36.8958,37.012,36.8813,36.903,110650.0
2015-09-14 10:30:00,50.8,50.96,50.77,50.91,191198.0,36.903,37.0193,36.8813,36.983,191198.0
2015-09-14 11:00:00,50.91,50.98,50.84,50.92,244478.0,36.983,37.0338,36.9321,36.9902,244478.0
2015-09-14 11:30:00,50.91,50.92,50.7,50.78,533151.0,36.983,36.9902,36.8304,36.8885,533151.0
2015-09-14 12:00:00,50.78,50.8,50.7,50.79,108906.0,36.8885,36.903,36.8304,36.8958,108906.0
2015-09-14 12:30:00,50.79,50.81,50.74,50.8,57337.0,36.8958,36.9103,36.8595,36.903,57337.0
2015-09-14 13:00:00,50.81,50.83,50.76,50.82,88785.0,36.9103,36.9248,36.874,36.9176,88785.0
2015-09-14 13:30:00,50.82,50.91,50.81,50.89,108939.0,36.9176,36.983,36.9103,36.9684,108939.0
2015-09-14 14:00:00,50.89,50.9,50.81,50.82,83076.0,36.9684,36.9757,36.9103,36.9176,83076.0
2015-09-14 14:30:00,50.81,50.92,50.8,50.88,68000.0,36.9103,36.9902,36.903,36.9612,68000.0
2015-09-14 15:00:00,50.88,50.9,50.81,50.85,165219.0,36.9612,36.9757,36.9103,36.9394,165219.0
2015-09-14 15:30:00,50.85,50.93,50.83,50.91,445496.0,36.9394,36.9975,36.9248,36.983,445496.0
2015-09-15 09:30:00,50.9,50.98,50.83,50.95,205445.0,36.9757,37.0338,36.9248,37.012,205445.0
2015-09-15 10:00:00,50.95,51.16,50.9,51.1,126345.0,37.012,37.1646,36.9757,37.121,126345.0
2015-09-15 10:30:00,51.11,51.26,51.09,51.19,210561.0,37.1282,37.2372,37.1137,37.1864,210561.0
2015-09-15 11:00:00,51.19,51.2,51.07,51.08,140332.0,37.1864,37.1936,37.0992,37.1065,140332.0
2015-09-15 11:30:00,51.08,51.13,51.0,51.05,140581.0,37.1065,37.1428,37.0483,37.0847,140581.0
2015-09-15 12:00:00,51.05,51.15,51.04,51.13,71830.0,37.0847,37.1573,37.0774,37.1428,71830.0
2015-09-15 12:30:00,51.13,51.16,51.09,51.1,69914.0,37.1428,37.1646,37.1137,37.121,69914.0
2015-09-15 13:00:00,51.1,51.19,51.08,51.18,124352.0,37.121,37.1864,37.1065,37.1791,124352.0
2015-09-15 13:30:00,51.18,51.24,51.14,51.14,225402.0,37.1791,37.2227,37.15,37.15,225402.0
2015-09-15 14:00:00,51.15,51.25,51.14,51.2,120667.0,37.1573,37.2299,37.15,37.1936,120667.0
2015-09-15 14:30:00,51.21,51.27,51.2,51.27,819088.0,37.2009,37.2445,37.1936,37.2445,819088.0
2015-09-15 15:00:00,51.28,51.32,51.26,51.29,207826.0,37.2517,37.2808,37.2372,37.259,207826.0
2015-09-15 15:30:00,51.29,51.32,51.25,51.27,441207.0,37.259,37.2808,37.2299,37.2445,441207.0
2015-09-16 09:30:00,51.75,51.8,51.66,51.7,146843.0,37.5932,37.6295,37.5278,37.5568,146843.0
2015-09-16 10:00:00,51.71,51.88,51.66,51.85,289051.0,37.5641,37.6876,37.5278,37.6658,289051.0
2015-09-16 10:30:00,51.85,51.88,51.78,51.79,97190.0,37.6658,37.6876,37.615,37.6222,97190.0
2015-09-16 11:00:00,51.8,52.01,51.77,51.98,203982.0,37.6295,37.782,37.6077,37.7602,203982.0
2015-09-16 11:30:00,52.0,52.02,51.89,51.94,122817.0,37.7748,37.7893,37.6949,37.7312,122817.0
2015-09-16 12:00:00,51.93,51.98,51.89,51.98,151198.0,37.7239,37.7602,37.6949,37.7602,151198.0
2015-09-16 12:30:00,51.98,52.03,51.96,52.0,141233.0,37.7602,37.7966,37.7457,37.7748,141233.0
2015-09-16 13:00:00,51.99,52.0,51.93,51.94,81702.0,37.7675,37.7748,37.7239,37.7312,81702.0
2015-09-16 13:30:00,51.95,52.0,51.94,51.99,61311.0,37.7385,37.7748,37.7312,37.7675,61311.0
2015-09-16 14:00:00,51.98,51.99,51.86,51.89,181837.0,37.7602,37.7675,37.6731,37.6949,181837.0
2015-09-16 14:30:00,51.89,51.98,51.85,51.95,300345.0,37.6949,37.7602,37.6658,37.7385,300345.0
2015-09-16 15:00:00,51.96,52.01,51.95,52.0,264628.0,37.7457,37.782,37.7385,37.7748,264628.0
2015-09-16 15:30:00,52.0,52.07,51.99,52.05,743780.0,37.7748,37.8256,37.7675,37.8111,743780.0
2015-09-17 09:30:00,51.89,52.01,51.86,51.97,228185.0,37.6949,37.782,37.6731,37.753,228185.0
2015-09-17 10:00:00,51.97,52.1,51.96,52.05,114102.0,37.753,37.8474,37.7457,37.8111,114102.0
2015-09-17 10:30:00,52.05,52.05,51.97,51.98,108005.0,37.8111,37.8111,37.753,37.7602,108005.0
2015-09-17 11:00:00,51.99,52.04,51.9,51.94,121972.0,37.7675,37.8038,37.7021,37.7312,121972.0
2015-09-17 11:30:00,51.95,51.96,51.83,51.86,159480.0,37.7385,37.7457,37.6513,37.6731,159480.0
2015-09-17 12:00:00,51.87,51.88,51.81,51.83,112355.0,37.6803,37.6876,37.6368,37.6513,112355.0
2015-09-17 12:30:00,51.84,51.86,51.79,51.86,126736.0,37.6585,37.6731,37.6222,37.6731,126736.0
2015-09-17 13:00:00,51.86,51.99,51.84,51.96,141188.0,37.6731,37.7675,37.6585,37.7457,141188.0
2015-09-17 13:30:00,51.97,52.13,51.91,52.13,116350.0,37.753,37.8692,37.7094,37.8692,116350.0
2015-09-17 14:00:00,52.13,52.41,51.93,52.14,1119667.0,37.8692,38.0726,37.7239,37.8765,1119667.0
2015-09-17 14:30:00,52.14,52.71,52.14,52.65,914868.0,37.8765,38.2905,37.8765,38.247,914868.0
2015-09-17 15:00:00,52.65,52.76,52.16,52.32,1001144.0,38.247,38.3269,37.891,38.0072,1001144.0
2015-09-17 15:30:00,52.33,52.45,52.18,52.23,1106037.0,38.0145,38.1017,37.9055,37.9419,1106037.0
2015-09-18 09:30:00,51.23,51.34,51.08,51.17,350934.0,37.2154,37.2953,37.1065,37.1718,350934.0
2015-09-18 10:00:00,51.17,51.37,51.17,51.36,190289.0,37.1718,37.3171,37.1718,37.3099,190289.0
2015-09-18 10:30:00,51.35,51.48,51.27,51.42,174993.0,37.3026,37.397,37.2445,37.3534,174993.0
2015-09-18 11:00:00,51.43,51.51,51.17,51.18,530542.0,37.3607,37.4188,37.1718,37.1791,530542.0
2015-09-18 11:30:00,51.17,51.45,51.14,51.34,227109.0,37.1718,37.3752,37.15,37.2953,227109.0
2015-09-18 12:00:00,51.35,51.37,51.2,51.27,174261.0,37.3026,37.3171,37.1936,37.2445,174261.0
2015-09-18 12:30:00,51.27,51.29,51.18,51.23,147799.0,37.2445,37.259,37.1791,37.2154,147799.0
2015-09-18 13:00:00,51.22,51.28,51.11,51.14,178790.0,37.2082,37.2517,37.1282,37.15,178790.0
2015-09-18 13:30:00,51.15,51.18,51.02,51.04,259244.0,37.1573,37.1791,37.0629,37.0774,259244.0
2015-09-18 14:00:00,51.04,51.24,51.03,51.22,103784.0,37.0774,37.2227,37.0701,37.2082,103784.0
2015-09-18 14:30:00,51.23,51.25,51.12,51.22,101894.0,37.2154,37.2299,37.1355,37.2082,101894.0
2015-09-18 15:00:00,51.22,51.25,50.94,50.97,445411.0,37.2082,37.2299,37.0048,37.0265,445411.0
2015-09-18 15:30:00,50.96,51.0,50.88,50.91,818750.0,37.0193,37.0483,36.9612,36.983,818750.0
2015-09-21 09:30:00,51.1,51.1,50.96,50.99,274469.0,37.121,37.121,37.0193,37.0411,274469.0
2015-09-21 10:00:00,50.99,51.02,50.91,50.98,151016.0,37.0411,37.0629,36.983,37.0338,151016.0
2015-09-21 10:30:00,50.97,51.1,50.97,51.01,230287.0,37.0265,37.121,37.0265,37.0556,230287.0
2015-09-21 11:00:00,51.02,51.04,50.93,50.95,108277.0,37.0629,37.0774,36.9975,37.012,108277.0
2015-09-21 11:30:00,50.95,50.96,50.79,50.83,164198.0,37.012,37.0193,36.8958,36.9248,164198.0
2015-09-21 12:00:00,50.83,50.84,50.7,50.76,145575.0,36.9248,36.9321,36.8304,36.874,145575.0
2015-09-21 12:30:00,50.75,50.75,50.59,50.62,123162.0,36.8667,36.8667,36.7505,36.7723,123162.0
2015-09-21 13:00:00,50.62,50.71,50.61,50.7,81586.0,36.7723,36.8377,36.765,36.8304,81586.0
2015-09-21 13:30:00,50.7,50.77,50.67,50.75,67917.0,36.8304,36.8813,36.8086,36.8667,67917.0
2015-09-21 14:00:00,50.74,50.78,50.67,50.71,196939.0,36.8595,36.8885,36.8086,36.8377,196939.0
2015-09-21 14:30:00,50.71,50.85,50.69,50.82,200639.0,36.8377,36.9394,36.8231,36.9176,200639.0
2015-09-21 15:00:00,50.83,50.84,50.76,50.84,342386.0,36.9248,36.9321,36.874,36.9321,342386.0
2015-09-21 15:30:00,50.84,50.85,50.68,50.82,570404.0,36.9321,36.9394,36.8159,36.9176,570404.0
2015-09-22 09:30:00,49.5,49.58,49.31,49.46,432876.0,35.9587,36.0168,35.8207,35.9296,432876.0
2015-09-22 10:00:00,49.46,49.53,49.27,49.3,461312.0,35.9296,35.9805,35.7916,35.8134,461312.0
2015-09-22 10:30:00,49.3,49.3,49.0,49.07,399225.0,35.8134,35.8134,35.5955,35.6463,399225.0
2015-09-22 11:00:00,49.06,49.13,49.03,49.04,366537.0,35.639,35.6899,35.6173,35.6245,366537.0
2015-09-22 11:30:00,49.04,49.15,49.04,49.12,466102.0,35.6245,35.7044,35.6245,35.6826,466102.0
2015-09-22 12:00:00,49.12,49.22,49.09,49.11,187258.0,35.6826,35.7553,35.6608,35.6754,187258.0
2015-09-22 12:30:00,49.12,49.12,48.97,48.97,348712.0,35.6826,35.6826,35.5737,35.5737,348712.0
2015-09-22 13:00:00,48.97,49.08,48.96,48.97,220578.0,35.5737,35.6536,35.5664,35.5737,220578.0
2015-09-22 13:30:00,48.97,49.1,48.96,49.09,230391.0,35.5737,35.6681,35.5664,35.6608,230391.0
2015-09-22 14:00:00,49.09,49.14,49.01,49.14,183388.0,35.6608,35.6972,35.6027,35.6972,183388.0
2015-09-22 14:30:00,49.14,49.21,49.11,49.19,193727.0,35.6972,35.748,35.6754,35.7335,193727.0
2015-09-22 15:00:00,49.19,49.22,49.13,49.22,197389.0,35.7335,35.7553,35.6899,35.7553,197389.0
2015-09-22 15:30:00,49.22,49.33,49.22,49.3,962299.0,35.7553,35.8352,35.7553,35.8134,962299.0
2015-09-23 09:30:00,49.45,49.5,49.21,49.38,376347.0,35.9224,35.9587,35.748,35.8715,376347.0
2015-09-23 10:00:00,49.38,49.48,49.31,49.43,169716.0,35.8715,35.9442,35.8207,35.9078,169716.0
2015-09-23 10:30:00,49.42,49.5,49.33,49.35,1885738.0,35.9006,35.9587,35.8352,35.8497,1885738.0
2015-09-23 11:00:00,49.35,49.39,49.17,49.18,211812.0,35.8497,35.8788,35.719,35.7262,211812.0
2015-09-23 11:30:00,49.18,49.18,49.0,49.04,309891.0,35.7262,35.7262,35.5955,35.6245,309891.0
2015-09-23 12:00:00,49.05,49.06,48.95,49.04,171945.0,35.6318,35.639,35.5591,35.6245,171945.0
2015-09-23 12:30:00,49.04,49.12,49.03,49.11,186227.0,35.6245,35.6826,35.6173,35.6754,186227.0
2015-09-23 13:00:00,49.11,49.2,49.06,49.06,162988.0,35.6754,35.7407,35.639,35.639,162988.0
2015-09-23 13:30:00,49.07,49.3,49.06,49.23,211545.0,35.6463,35.8134,35.639,35.7625,211545.0
2015-09-23 14:00:00,49.23,49.36,49.21,49.26,249985.0,35.7625,35.857,35.748,35.7843,249985.0
2015-09-23 14:30:00,49.26,49.3,49.16,49.2,222447.0,35.7843,35.8134,35.7117,35.7407,222447.0
2015-09-23 15:00:00,49.19,49.21,49.09,49.14,390380.0,35.7335,35.748,35.6608,35.6972,390380.0
2015-09-23 15:30:00,49.14,49.17,49.09,49.09,1238924.0,35.6972,35.719,35.6608,35.6608,1238924.0
2015-09-24 09:30:00,48.81,48.81,48.58,48.69,841357.0,35.4574,35.4574,35.2904,35.3703,841357.0
2015-09-24 10:00:00,48.71,48.74,48.52,48.57,438303.0,35.3848,35.4066,35.2468,35.2831,438303.0
2015-09-24 10:30:00,48.57,48.64,48.51,48.56,424133.0,35.2831,35.3339,35.2395,35.2758,424133.0
2015-09-24 11:00:00,48.57,48.69,48.47,48.57,515531.0,35.2831,35.3703,35.2104,35.2831,515531.0
2015-09-24 11:30:00,48.58,48.73,48.57,48.72,323619.0,35.2904,35.3993,35.2831,35.3921,323619.0
2015-09-24 12:00:00,48.72,48.8,48.69,48.79,307333.0,35.3921,35.4502,35.3703,35.4429,307333.0
2015-09-24 12:30:00,48.79,48.88,48.66,48.66,327196.0,35.4429,35.5083,35.3485,35.3485,327196.0
2015-09-24 13:00:00,48.66,48.76,48.61,48.65,382313.0,35.3485,35.4211,35.3122,35.3412,382313.0
2015-09-24 13:30:00,48.66,48.76,48.63,48.73,310216.0,35.3485,35.4211,35.3267,35.3993,310216.0
2015-09-24 14:00:00,48.73,48.83,48.69,48.8,415767.0,35.3993,35.472,35.3703,35.4502,415767.0
2015-09-24 14:30:00,48.8,49.12,48.76,49.05,598682.0,35.4502,35.6826,35.4211,35.6318,598682.0
2015-09-24 15:00:00,49.05,49.1,48.82,49.04,655859.0,35.6318,35.6681,35.4647,35.6245,655859.0
2015-09-24 15:30:00,49.04,49.05,48.86,48.98,395166.0,35.6245,35.6318,35.4938,35.5809,395166.0
2015-09-25 09:30:00,49.38,49.42,49.28,49.37,542589.0,36.036,36.0652,35.963,36.0287,542589.0
2015-09-25 10:00:00,49.36,49.39,49.28,49.3,216142.0,36.0214,36.0433,35.963,35.9776,216142.0
2015-09-25 10:30:00,49.3,49.49,49.28,49.46,282037.0,35.9776,36.1163,35.963,36.0944,282037.0
2015-09-25 11:00:00,49.45,49.47,49.37,49.47,140579.0,36.0871,36.1017,36.0287,36.1017,140579.0
2015-09-25 11:30:00,49.46,49.46,49.26,49.34,181880.0,36.0944,36.0944,35.9484,36.0068,181880.0
2015-09-25 12:00:00,49.33,49.35,49.25,49.33,90781.0,35.9995,36.0141,35.9411,35.9995,90781.0
2015-09-25 12:30:00,49.33,49.38,49.29,49.36,159487.0,35.9995,36.036,35.9703,36.0214,159487.0
2015-09-25 13:00:00,49.38,49.48,49.37,49.42,114900.0,36.036,36.109,36.0287,36.0652,114900.0
2015-09-25 13:30:00,49.42,49.43,49.36,49.42,142259.0,36.0652,36.0725,36.0214,36.0652,142259.0
2015-09-25 14:00:00,49.43,49.45,49.17,49.21,351058.0,36.0725,36.0871,35.8827,35.9119,351058.0
2015-09-25 14:30:00,49.2,49.23,48.86,49.02,1000529.0,35.9046,35.9265,35.6565,35.7733,1000529.0
2015-09-25 15:00:00,49.03,49.04,48.84,48.98,310541.0,35.7806,35.7879,35.6419,35.7441,310541.0
2015-09-25 15:30:00,48.98,49.09,48.95,49.05,638957.0,35.7441,35.8244,35.7222,35.7952,638957.0
2015-09-28 09:30:00,48.67,48.73,48.4,48.44,309158.0,35.5179,35.5616,35.3208,35.35,309158.0
2015-09-28 10:00:00,48.43,48.48,48.32,48.44,326701.0,35.3427,35.3792,35.2624,35.35,326701.0
2015-09-28 10:30:00,48.44,48.5,48.38,48.45,303417.0,35.35,35.3938,35.3062,35.3573,303417.0
2015-09-28 11:00:00,48.46,48.53,48.4,48.45,380865.0,35.3646,35.4157,35.3208,35.3573,380865.0
2015-09-28 11:30:00,48.46,48.54,48.41,48.48,251655.0,35.3646,35.423,35.3281,35.3792,251655.0
2015-09-28 12:00:00,48.48,48.49,48.35,48.41,123793.0,35.3792,35.3865,35.2843,35.3281,123793.0
2015-09-28 12:30:00,48.41,48.42,48.3,48.3,102010.0,35.3281,35.3354,35.2478,35.2478,102010.0
2015-09-28 13:00:00,48.3,48.38,48.25,48.27,98566.0,35.2478,35.3062,35.2113,35.2259,98566.0
2015-09-28 13:30:00,48.28,48.34,48.15,48.16,173995.0,35.2332,35.277,35.1384,35.1457,173995.0
2015-09-28 14:00:00,48.16,48.19,48.05,48.15,228421.0,35.1457,35.1676,35.0654,35.1384,228421.0
2015-09-28 14:30:00,48.15,48.24,48.1,48.15,315999.0,35.1384,35.2041,35.1019,35.1384,315999.0
2015-09-28 15:00:00,48.14,48.15,48.06,48.07,218878.0,35.1311,35.1384,35.0727,35.08,218878.0
2015-09-28 15:30:00,48.07,48.23,48.07,48.12,625584.0,35.08,35.1968,35.08,35.1165,625584.0
2015-09-29 09:30:00,48.18,48.2,47.95,48.15,533250.0,35.1603,35.1749,34.9924,35.1384,533250.0
2015-09-29 10:00:00,48.16,48.3,48.06,48.29,251581.0,35.1457,35.2478,35.0727,35.2405,251581.0
2015-09-29 10:30:00,48.29,48.36,48.17,48.23,159654.0,35.2405,35.2916,35.153,35.1968,159654.0
2015-09-29 11:00:00,48.24,48.35,48.19,48.21,767184.0,35.2041,35.2843,35.1676,35.1822,767184.0
2015-09-29 11:30:00,48.22,48.35,48.13,48.3,187725.0,35.1895,35.2843,35.1238,35.2478,187725.0
2015-09-29 12:00:00,48.3,48.3,48.16,48.26,129996.0,35.2478,35.2478,35.1457,35.2186,129996.0
2015-09-29 12:30:00,48.28,48.3,48.15,48.16,166724.0,35.2332,35.2478,35.1384,35.1457,166724.0
2015-09-29 13:00:00,48.16,48.29,48.16,48.26,291902.0,35.1457,35.2405,35.1457,35.2186,291902.0
2015-09-29 13:30:00,48.27,48.36,48.27,48.33,194156.0,35.2259,35.2916,35.2259,35.2697,194156.0
2015-09-29 14:00:00,48.33,48.35,48.21,48.28,199534.0,35.2697,35.2843,35.1822,35.2332,199534.0
2015-09-29 14:30:00,48.28,48.31,48.17,48.18,217830.0,35.2332,35.2551,35.153,35.1603,217830.0
2015-09-29 15:00:00,48.18,48.2,48.07,48.08,295814.0,35.1603,35.1749,35.08,35.0873,295814.0
2015-09-29 15:30:00,48.09,48.3,48.08,48.27,767192.0,35.0946,35.2478,35.0873,35.2259,767192.0
2015-09-30 09:30:00,49.11,49.19,49.02,49.03,371553.0,35.839,35.8973,35.7733,35.7806,371553.0
2015-09-30 10:00:00,49.04,49.14,49.04,49.06,191336.0,35.7879,35.8608,35.7879,35.8025,191336.0
2015-09-30 10:30:00,49.06,49.1,48.99,49.03,266032.0,35.8025,35.8317,35.7514,35.7806,266032.0
2015-09-30 11:00:00,49.03,49.04,48.95,49.01,170558.0,35.7806,35.7879,35.7222,35.766,170558.0
2015-09-30 11:30:00,49.0,49.01,48.81,48.86,635637.0,35.7587,35.766,35.62,35.6565,635637.0
2015-09-30 12:00:00,48.86,48.91,48.74,48.82,249439.0,35.6565,35.693,35.5689,35.6273,249439.0
2015-09-30 12:30:00,48.82,48.88,48.71,48.77,155589.0,35.6273,35.6711,35.547,35.5908,155589.0
2015-09-30 13:00:00,48.77,48.88,48.77,48.87,116274.0,35.5908,35.6711,35.5908,35.6638,116274.0
2015-09-30 13:30:00,48.88,49.0,48.84,48.96,121525.0,35.6711,35.7587,35.6419,35.7295,121525.0
2015-09-30 14:00:00,48.97,49.03,48.89,49.02,96350.0,35.7368,35.7806,35.6784,35.7733,96350.0
2015-09-30 14:30:00,49.02,49.04,48.92,49.03,250188.0,35.7733,35.7879,35.7003,35.7806,250188.0
2015-09-30 15:00:00,49.03,49.06,48.96,49.03,384070.0,35.7806,35.8025,35.7295,35.7806,384070.0
2015-09-30 15:30:00,49.03,49.19,49.03,49.17,774557.0,35.7806,35.8973,35.7806,35.8827,774557.0
2015-10-01 09:30:00,49.38,49.46,49.14,49.14,435046.0,36.036,36.0944,35.8608,35.8608,435046.0
2015-10-01 10:00:00,49.13,49.24,49.03,49.21,362223.0,35.8535,35.9338,35.7806,35.9119,362223.0
2015-10-01 10:30:00,49.21,49.22,48.92,48.93,173140.0,35.9119,35.9192,35.7003,35.7076,173140.0
2015-10-01 11:00:00,48.91,49.01,48.86,48.98,219338.0,35.693,35.766,35.6565,35.7441,219338.0
2015-10-01 11:30:00,48.99,49.04,48.82,48.85,223058.0,35.7514,35.7879,35.6273,35.6492,223058.0
2015-10-01 12:00:00,48.85,48.85,48.71,48.78,129128.0,35.6492,35.6492,35.547,35.5981,129128.0
2015-10-01 12:30:00,48.78,48.88,48.78,48.86,96993.0,35.5981,35.6711,35.5981,35.6565,96993.0
2015-10-01 13:00:00,48.85,48.85,48.77,48.8,72821.0,35.6492,35.6492,35.5908,35.6127,72821.0
2015-10-01 13:30:00,48.8,48.91,48.78,48.9,181493.0,35.6127,35.693,35.5981,35.6857,181493.0
2015-10-01 14:00:00,48.9,49.07,48.88,48.99,246279.0,35.6857,35.8098,35.6711,35.7514,246279.0
2015-10-01 14:30:00,48.99,49.08,48.94,49.05,155797.0,35.7514,35.8171,35.7149,35.7952,155797.0
2015-10-01 15:00:00,49.05,49.1,49.01,49.04,187862.0,35.7952,35.8317,35.766,35.7879,187862.0
2015-10-01 15:30:00,49.03,49.2,48.96,49.17,427389.0,35.7806,35.9046,35.7295,35.8827,427389.0
2015-10-02 09:30:00,49.1,49.16,48.96,49.1,379461.0,35.8317,35.8754,35.7295,35.8317,379461.0
2015-10-02 10:00:00,49.1,49.32,49.05,49.22,737030.0,35.8317,35.9922,35.7952,35.9192,737030.0
2015-10-02 10:30:00,49.22,49.49,49.19,49.49,370024.0,35.9192,36.1163,35.8973,36.1163,370024.0
2015-10-02 11:00:00,49.49,49.61,49.46,49.55,367013.0,36.1163,36.2038,36.0944,36.16,367013.0
2015-10-02 11:30:00,49.55,49.6,49.5,49.55,291112.0,36.16,36.1965,36.1236,36.16,291112.0
2015-10-02 12:00:00,49.55,49.71,49.54,49.67,270742.0,36.16,36.2768,36.1528,36.2476,270742.0
2015-10-02 12:30:00,49.68,49.77,49.66,49.76,280154.0,36.2549,36.3206,36.2403,36.3133,280154.0
2015-10-02 13:00:00,49.76,49.87,49.74,49.77,355689.0,36.3133,36.3936,36.2987,36.3206,355689.0
2015-10-02 13:30:00,49.77,49.82,49.69,49.73,333018.0,36.3206,36.3571,36.2622,36.2914,333018.0
2015-10-02 14:00:00,49.73,49.83,49.71,49.8,263571.0,36.2914,36.3644,36.2768,36.3425,263571.0
2015-10-02 14:30:00,49.82,49.83,49.75,49.76,260313.0,36.3571,36.3644,36.306,36.3133,260313.0
2015-10-02 15:00:00,49.76,50.03,49.75,50.03,617523.0,36.3133,36.5103,36.306,36.5103,617523.0
2015-10-02 15:30:00,50.02,50.11,50.0,50.11,743340.0,36.503,36.5687,36.4884,36.5687,743340.0
2015-10-05 09:30:00,50.62,50.75,50.59,50.69,357884.0,36.9409,37.0358,36.919,36.992,357884.0
2015-10-05 10:00:00,50.7,50.79,50.66,50.78,248033.0,36.9993,37.065,36.9701,37.0577,248033.0
2015-10-05 10:30:00,50.79,50.8,50.67,50.72,176963.0,37.065,37.0723,36.9774,37.0139,176963.0
2015-10-05 11:00:00,50.72,50.73,50.64,50.68,373519.0,37.0139,37.0212,36.9555,36.9847,373519.0
2015-10-05 11:30:00,50.68,50.76,50.66,50.75,221346.0,36.9847,37.0431,36.9701,37.0358,221346.0
2015-10-05 12:00:00,50.74,50.77,50.7,50.74,208915.0,37.0285,37.0504,36.9993,37.0285,208915.0
2015-10-05 12:30:00,50.75,50.8,50.73,50.77,219461.0,37.0358,37.0723,37.0212,37.0504,219461.0
2015-10-05 13:00:00,50.78,50.89,50.77,50.87,156562.0,37.0577,37.1379,37.0504,37.1233,156562.0
2015-10-05 13:30:00,50.86,50.9,50.83,50.88,350280.0,37.116,37.1452,37.0942,37.1306,350280.0
2015-10-05 14:00:00,50.88,50.93,50.82,50.89,451560.0,37.1306,37.1671,37.0869,37.1379,451560.0
2015-10-05 14:30:00,50.89,50.94,50.87,50.91,200540.0,37.1379,37.1744,37.1233,37.1525,200540.0
2015-10-05 15:00:00,50.9,50.95,50.89,50.95,468597.0,37.1452,37.1817,37.1379,37.1817,468597.0
2015-10-05 15:30:00,50.95,51.0,50.92,50.98,511757.0,37.1817,37.2182,37.1598,37.2036,511757.0
2015-10-06 09:30:00,51.02,51.31,51.02,51.3,256478.0,37.2328,37.4444,37.2328,37.4371,256478.0
2015-10-06 10:00:00,51.31,51.31,51.15,51.16,239343.0,37.4444,37.4444,37.3277,37.335,239343.0
2015-10-06 10:30:00,51.16,51.27,51.11,51.24,220154.0,37.335,37.4153,37.2985,37.3934,220154.0
2015-10-06 11:00:00,51.24,51.38,51.23,51.38,156128.0,37.3934,37.4955,37.3861,37.4955,156128.0
2015-10-06 11:30:00,51.39,51.4,51.08,51.11,531264.0,37.5028,37.5101,37.2766,37.2985,531264.0
2015-10-06 12:00:00,51.11,51.21,51.09,51.17,140330.0,37.2985,37.3715,37.2839,37.3423,140330.0
2015-10-06 12:30:00,51.17,51.17,51.08,51.15,85320.0,37.3423,37.3423,37.2766,37.3277,85320.0
2015-10-06 13:00:00,51.15,51.26,51.12,51.22,75566.0,37.3277,37.408,37.3058,37.3788,75566.0
2015-10-06 13:30:00,51.21,51.22,51.11,51.14,106819.0,37.3715,37.3788,37.2985,37.3204,106819.0
2015-10-06 14:00:00,51.14,51.29,51.1,51.28,86013.0,37.3204,37.4298,37.2912,37.4225,86013.0
2015-10-06 14:30:00,51.28,51.32,51.21,51.24,231332.0,37.4225,37.4517,37.3715,37.3934,231332.0
2015-10-06 15:00:00,51.24,51.28,51.2,51.27,407887.0,37.3934,37.4225,37.3642,37.4153,407887.0
2015-10-06 15:30:00,51.27,51.31,51.19,51.2,605920.0,37.4153,37.4444,37.3569,37.3642,605920.0
2015-10-07 09:30:00,51.62,51.72,51.58,51.7,389532.0,37.6707,37.7436,37.6415,37.7291,389532.0
2015-10-07 10:00:00,51.71,51.79,51.64,51.66,189738.0,37.7364,37.7947,37.6853,37.6999,189738.0
2015-10-07 10:30:00,51.66,51.66,51.47,51.51,254425.0,37.6999,37.6999,37.5612,37.5904,254425.0
2015-10-07 11:00:00,51.5,51.51,51.2,51.25,532981.0,37.5831,37.5904,37.3642,37.4007,532981.0
2015-10-07 11:30:00,51.24,51.46,51.2,51.43,174088.0,37.3934,37.5539,37.3642,37.532,174088.0
2015-10-07 12:00:00,51.43,51.45,51.34,51.36,171648.0,37.532,37.5466,37.4663,37.4809,171648.0
2015-10-07 12:30:00,51.35,51.4,51.32,51.35,1049340.0,37.4736,37.5101,37.4517,37.4736,1049340.0
2015-10-07 13:00:00,51.36,51.48,51.35,51.44,266811.0,37.4809,37.5685,37.4736,37.5393,266811.0
2015-10-07 13:30:00,51.45,51.58,51.45,51.55,107868.0,37.5466,37.6415,37.5466,37.6196,107868.0
2015-10-07 14:00:00,51.55,51.61,51.47,51.51,165197.0,37.6196,37.6634,37.5612,37.5904,165197.0
2015-10-07 14:30:00,51.51,51.55,51.44,51.48,320022.0,37.5904,37.6196,37.5393,37.5685,320022.0
2015-10-07 15:00:00,51.48,51.58,51.46,51.5,212094.0,37.5685,37.6415,37.5539,37.5831,212094.0
2015-10-07 15:30:00,51.51,51.65,51.5,51.64,286316.0,37.5904,37.6926,37.5831,37.6853,286316.0
2015-10-08 09:30:00,51.35,51.43,51.29,51.4,242257.0,37.4736,37.532,37.4298,37.5101,242257.0
2015-10-08 10:00:00,51.4,51.49,51.36,51.41,134268.0,37.5101,37.5758,37.4809,37.5174,134268.0
2015-10-08 10:30:00,51.42,51.53,51.41,51.47,80657.0,37.5247,37.605,37.5174,37.5612,80657.0
2015-10-08 11:00:00,51.47,51.61,51.44,51.6,229018.0,37.5612,37.6634,37.5393,37.6561,229018.0
2015-10-08 11:30:00,51.59,51.69,51.54,51.67,190237.0,37.6488,37.7218,37.6123,37.7072,190237.0
2015-10-08 12:00:00,51.66,51.75,51.65,51.67,137314.0,37.6999,37.7655,37.6926,37.7072,137314.0
2015-10-08 12:30:00,51.67,51.73,51.6,51.63,161062.0,37.7072,37.7509,37.6561,37.678,161062.0
2015-10-08 13:00:00,51.63,51.74,51.62,51.73,97815.0,37.678,37.7582,37.6707,37.7509,97815.0
2015-10-08 13:30:00,51.73,51.75,51.72,51.73,94840.0,37.7509,37.7655,37.7436,37.7509,94840.0
2015-10-08 14:00:00,51.72,51.96,51.71,51.87,345566.0,37.7436,37.9188,37.7364,37.8531,345566.0
2015-10-08 14:30:00,51.86,51.99,51.86,51.97,103748.0,37.8458,37.9407,37.8458,37.9261,103748.0
2015-10-08 15:00:00,51.96,52.06,51.95,52.03,232841.0,37.9188,37.9918,37.9115,37.9699,232841.0
2015-10-08 15:30:00,52.04,52.12,51.99,52.1,324198.0,37.9772,38.0356,37.9407,38.021,324198.0
2015-10-09 09:30:00,52.2,52.26,52.14,52.2,237437.0,38.0939,38.1377,38.0502,38.0939,237437.0
2015-10-09 10:00:00,52.2,52.22,51.98,52.03,227209.0,38.0939,38.1085,37.9334,37.9699,227209.0
2015-10-09 10:30:00,52.03,52.18,52.02,52.17,159010.0,37.9699,38.0793,37.9626,38.072,159010.0
2015-10-09 11:00:00,52.17,52.2,52.09,52.14,124030.0,38.072,38.0939,38.0137,38.0502,124030.0
2015-10-09 11:30:00,52.14,52.16,52.03,52.07,103563.0,38.0502,38.0647,37.9699,37.9991,103563.0
2015-10-09 12:00:00,52.08,52.13,52.01,52.06,221493.0,38.0064,38.0429,37.9553,37.9918,221493.0
2015-10-09 12:30:00,52.05,52.1,52.0,52.06,184598.0,37.9845,38.021,37.948,37.9918,184598.0
2015-10-09 13:00:00,52.06,52.09,51.98,51.98,91963.0,37.9918,38.0137,37.9334,37.9334,91963.0
2015-10-09 13:30:00,51.97,52.04,51.96,51.99,45185.0,37.9261,37.9772,37.9188,37.9407,45185.0
2015-10-09 14:00:00,51.99,52.02,51.94,52.02,51144.0,37.9407,37.9626,37.9042,37.9626,51144.0
2015-10-09 14:30:00,52.02,52.05,51.98,52.05,76533.0,37.9626,37.9845,37.9334,37.9845,76533.0
2015-10-09 15:00:00,52.05,52.05,51.96,52.02,105009.0,37.9845,37.9845,37.9188,37.9626,105009.0
2015-10-09 15:30:00,52.02,52.13,52.02,52.12,347894.0,37.9626,38.0429,37.9626,38.0356,347894.0
2015-10-12 09:30:00,51.96,51.98,51.87,51.94,176875.0,37.9188,37.9334,37.8531,37.9042,176875.0
2015-10-12 10:00:00,51.96,52.04,51.9,51.97,227047.0,37.9188,37.9772,37.875,37.9261,227047.0
2015-10-12 10:30:00,51.96,52.0,51.86,51.87,114095.0,37.9188,37.948,37.8458,37.8531,114095.0
2015-10-12 11:00:00,51.87,52.01,51.87,52.01,207626.0,37.8531,37.9553,37.8531,37.9553,207626.0
2015-10-12 11:30:00,52.01,52.05,51.92,52.0,265266.0,37.9553,37.9845,37.8896,37.948,265266.0
2015-10-12 12:00:00,52.0,52.04,51.98,52.0,42248.0,37.948,37.9772,37.9334,37.948,42248.0
2015-10-12 12:30:00,52.01,52.02,51.96,51.98,44876.0,37.9553,37.9626,37.9188,37.9334,44876.0
2015-10-12 13:00:00,51.98,51.99,51.91,51.93,65440.0,37.9334,37.9407,37.8823,37.8969,65440.0
2015-10-12 13:30:00,51.93,51.99,51.93,51.95,69871.0,37.8969,37.9407,37.8969,37.9115,69871.0
2015-10-12 14:00:00,51.94,51.96,51.91,51.92,40943.0,37.9042,37.9188,37.8823,37.8896,40943.0
2015-10-12 14:30:00,51.91,51.94,51.9,51.92,94121.0,37.8823,37.9042,37.875,37.8896,94121.0
2015-10-12 15:00:00,51.91,51.97,51.91,51.94,257780.0,37.8823,37.9261,37.8823,37.9042,257780.0
2015-10-12 15:30:00,51.95,51.97,51.91,51.94,579492.0,37.9115,37.9261,37.8823,37.9042,579492.0
2015-10-13 09:30:00,51.29,51.47,51.24,51.44,212348.0,37.4298,37.5612,37.3934,37.5393,212348.0
2015-10-13 10:00:00,51.44,51.57,51.44,51.55,415803.0,37.5393,37.6342,37.5393,37.6196,415803.0
2015-10-13 10:30:00,51.56,51.67,51.52,51.67,116847.0,37.6269,37.7072,37.5977,37.7072,116847.0
2015-10-13 11:00:00,51.68,51.69,51.53,51.53,83412.0,37.7145,37.7218,37.605,37.605,83412.0
2015-10-13 11:30:00,51.52,51.65,51.52,51.61,107690.0,37.5977,37.6926,37.5977,37.6634,107690.0
2015-10-13 12:00:00,51.61,51.64,51.58,51.62,69642.0,37.6634,37.6853,37.6415,37.6707,69642.0
2015-10-13 12:30:00,51.62,51.65,51.5,51.51,59714.0,37.6707,37.6926,37.5831,37.5904,59714.0
2015-10-13 13:00:00,51.51,51.52,51.47,51.51,52357.0,37.5904,37.5977,37.5612,37.5904,52357.0
2015-10-13 13:30:00,51.51,51.51,51.42,51.44,143202.0,37.5904,37.5904,37.5247,37.5393,143202.0
2015-10-13 14:00:00,51.44,51.49,51.39,51.43,72557.0,37.5393,37.5758,37.5028,37.532,72557.0
2015-10-13 14:30:00,51.42,51.46,51.39,51.46,73087.0,37.5247,37.5539,37.5028,37.5539,73087.0
2015-10-13 15:00:00,51.46,51.46,51.32,51.38,170859.0,37.5539,37.5539,37.4517,37.4955,170859.0
2015-10-13 15:30:00,51.37,51.4,51.3,51.35,313453.0,37.4882,37.5101,37.4371,37.4736,313453.0
2015-10-14 09:30:00,51.58,51.74,51.58,51.74,162357.0,37.6415,37.7582,37.6415,37.7582,162357.0
2015-10-14 10:00:00,51.73,51.78,51.58,51.61,132464.0,37.7509,37.7874,37.6415,37.6634,132464.0
2015-10-14 10:30:00,51.59,51.59,51.43,51.47,134813.0,37.6488,37.6488,37.532,37.5612,134813.0
2015-10-14 11:00:00,51.48,51.55,51.42,51.51,128307.0,37.5685,37.6196,37.5247,37.5904,128307.0
2015-10-14 11:30:00,51.5,51.58,51.43,51.54,1597952.0,37.5831,37.6415,37.532,37.6123,1597952.0
2015-10-14 12:00:00,51.55,51.56,51.47,51.53,98602.0,37.6196,37.6269,37.5612,37.605,98602.0
2015-10-14 12:30:00,51.53,51.73,51.52,51.69,228648.0,37.605,37.7509,37.5977,37.7218,228648.0
2015-10-14 13:00:00,51.7,51.71,51.62,51.64,106368.0,37.7291,37.7364,37.6707,37.6853,106368.0
2015-10-14 13:30:00,51.64,51.67,51.62,51.67,45867.0,37.6853,37.7072,37.6707,37.7072,45867.0
2015-10-14 14:00:00,51.67,51.7,51.58,51.58,86517.0,37.7072,37.7291,37.6415,37.6415,86517.0
2015-10-14 14:30:00,51.59,51.61,51.53,51.57,101148.0,37.6488,37.6634,37.605,37.6342,101148.0
2015-10-14 15:00:00,51.58,51.68,51.56,51.63,249500.0,37.6415,37.7145,37.6269,37.678,249500.0
2015-10-14 15:30:00,51.64,51.69,51.59,51.65,417442.0,37.6853,37.7218,37.6488,37.6926,417442.0
2015-10-15 09:30:00,51.85,51.86,51.75,51.78,275741.0,37.8385,37.8458,37.7655,37.7874,275741.0
2015-10-15 10:00:00,51.78,51.87,51.78,51.84,172573.0,37.7874,37.8531,37.7874,37.8312,172573.0
2015-10-15 10:30:00,51.83,51.98,51.82,51.96,295917.0,37.8239,37.9334,37.8166,37.9188,295917.0
2015-10-15 11:00:00,51.96,52.02,51.93,52.01,269416.0,37.9188,37.9626,37.8969,37.9553,269416.0
2015-10-15 11:30:00,52.0,52.01,51.83,51.89,291919.0,37.948,37.9553,37.8239,37.8677,291919.0
2015-10-15 12:00:00,51.88,52.06,51.86,52.04,169550.0,37.8604,37.9918,37.8458,37.9772,169550.0
2015-10-15 12:30:00,52.05,52.06,52.0,52.05,50137.0,37.9845,37.9918,37.948,37.9845,50137.0
2015-10-15 13:00:00,52.06,52.14,52.05,52.13,58630.0,37.9918,38.0502,37.9845,38.0429,58630.0
2015-10-15 13:30:00,52.13,52.14,52.07,52.1,81416.0,38.0429,38.0502,37.9991,38.021,81416.0
2015-10-15 14:00:00,52.09,52.15,52.09,52.15,260645.0,38.0137,38.0574,38.0137,38.0574,260645.0
2015-10-15 14:30:00,52.15,52.29,52.14,52.28,142873.0,38.0574,38.1596,38.0502,38.1523,142873.0
2015-10-15 15:00:00,52.29,52.37,52.28,52.32,126691.0,38.1596,38.218,38.1523,38.1815,126691.0
2015-10-15 15:30:00,52.31,52.34,52.27,52.33,761759.0,38.1742,38.1961,38.145,38.1888,761759.0
2015-10-16 09:30:00,52.13,52.18,52.09,52.16,138662.0,38.0429,38.0793,38.0137,38.0647,138662.0
2015-10-16 10:00:00,52.15,52.17,51.98,52.02,196201.0,38.0574,38.072,37.9334,37.9626,196201.0
2015-10-16 10:30:00,52.02,52.11,52.0,52.1,82688.0,37.9626,38.0283,37.948,38.021,82688.0
2015-10-16 11:00:00,52.11,52.16,52.07,52.13,136180.0,38.0283,38.0647,37.9991,38.0429,136180.0
2015-10-16 11:30:00,52.14,52.22,52.08,52.21,97010.0,38.0502,38.1085,38.0064,38.1012,97010.0
2015-10-16 12:00:00,52.22,52.23,52.13,52.14,48093.0,38.1085,38.1158,38.0429,38.0502,48093.0
2015-10-16 12:30:00,52.14,52.23,52.14,52.2,51235.0,38.0502,38.1158,38.0502,38.0939,51235.0
2015-10-16 13:00:00,52.2,52.24,52.19,52.2,22556.0,38.0939,38.1231,38.0866,38.0939,22556.0
2015-10-16 13:30:00,52.2,52.24,52.13,52.14,65748.0,38.0939,38.1231,38.0429,38.0502,65748.0
2015-10-16 14:00:00,52.14,52.19,52.11,52.19,119082.0,38.0502,38.0866,38.0283,38.0866,119082.0
2015-10-16 14:30:00,52.19,52.24,52.16,52.22,105045.0,38.0866,38.1231,38.0647,38.1085,105045.0
2015-10-16 15:00:00,52.22,52.24,52.19,52.2,192510.0,38.1085,38.1231,38.0866,38.0939,192510.0
2015-10-16 15:30:00,52.21,52.26,52.2,52.22,327364.0,38.1012,38.1377,38.0939,38.1085,327364.0
2015-10-19 09:30:00,52.08,52.13,51.97,52.1,321354.0,38.0064,38.0429,37.9261,38.021,321354.0
2015-10-19 10:00:00,52.1,52.13,52.02,52.05,115769.0,38.021,38.0429,37.9626,37.9845,115769.0
2015-10-19 10:30:00,52.05,52.08,52.02,52.07,108863.0,37.9845,38.0064,37.9626,37.9991,108863.0
2015-10-19 11:00:00,52.07,52.09,52.02,52.08,126993.0,37.9991,38.0137,37.9626,38.0064,126993.0
2015-10-19 11:30:00,52.09,52.12,52.06,52.08,94322.0,38.0137,38.0356,37.9918,38.0064,94322.0
2015-10-19 12:00:00,52.08,52.1,52.0,52.03,45991.0,38.0064,38.021,37.948,37.9699,45991.0
2015-10-19 12:30:00,52.03,52.06,51.99,52.01,79475.0,37.9699,37.9918,37.9407,37.9553,79475.0
2015-10-19 13:00:00,52.02,52.04,51.93,51.94,167289.0,37.9626,37.9772,37.8969,37.9042,167289.0
2015-10-19 13:30:00,51.93,51.97,51.9,51.97,49116.0,37.8969,37.9261,37.875,37.9261,49116.0
2015-10-19 14:00:00,51.98,51.98,51.94,51.95,56913.0,37.9334,37.9334,37.9042,37.9115,56913.0
2015-10-19 14:30:00,51.95,52.01,51.95,52.0,65220.0,37.9115,37.9553,37.9115,37.948,65220.0
2015-10-19 15:00:00,52.01,52.06,51.99,52.03,92585.0,37.9553,37.9918,37.9407,37.9699,92585.0
2015-10-19 15:30:00,52.03,52.09,52.01,52.09,324718.0,37.9699,38.0137,37.9553,38.0137,324718.0
2015-10-20 09:30:00,51.98,52.02,51.91,52.01,147022.0,37.9334,37.9626,37.8823,37.9553,147022.0
2015-10-20 10:00:00,52.02,52.08,51.99,52.02,157501.0,37.9626,38.0064,37.9407,37.9626,157501.0
2015-10-20 10:30:00,52.02,52.11,51.99,52.09,107452.0,37.9626,38.0283,37.9407,38.0137,107452.0
2015-10-20 11:00:00,52.09,52.09,51.94,52.06,133016.0,38.0137,38.0137,37.9042,37.9918,133016.0
2015-10-20 11:30:00,52.07,52.08,51.99,52.03,154817.0,37.9991,38.0064,37.9407,37.9699,154817.0
2015-10-20 12:00:00,52.03,52.04,51.97,52.02,171962.0,37.9699,37.9772,37.9261,37.9626,171962.0
2015-10-20 12:30:00,52.02,52.04,51.95,52.03,288692.0,37.9626,37.9772,37.9115,37.9699,288692.0
2015-10-20 13:00:00,52.02,52.06,52.0,52.02,246248.0,37.9626,37.9918,37.948,37.9626,246248.0
2015-10-20 13:30:00,52.01,52.02,51.92,51.95,268718.0,37.9553,37.9626,37.8896,37.9115,268718.0
2015-10-20 14:00:00,51.95,51.98,51.91,51.98,72849.0,37.9115,37.9334,37.8823,37.9334,72849.0
2015-10-20 14:30:00,51.98,52.03,51.97,52.02,90494.0,37.9334,37.9699,37.9261,37.9626,90494.0
2015-10-20 15:00:00,52.03,52.06,51.98,52.04,104328.0,37.9699,37.9918,37.9334,37.9772,104328.0
2015-10-20 15:30:00,52.05,52.05,51.97,51.99,434690.0,37.9845,37.9845,37.9261,37.9407,434690.0
2015-10-21 09:30:00,52.15,52.19,52.08,52.13,363570.0,38.0574,38.0866,38.0064,38.0429,363570.0
2015-10-21 10:00:00,52.13,52.13,51.93,51.97,181451.0,38.0429,38.0429,37.8969,37.9261,181451.0
2015-10-21 10:30:00,51.95,52.07,51.9,52.07,186801.0,37.9115,37.9991,37.875,37.9991,186801.0
2015-10-21 11:00:00,52.07,52.09,51.98,52.05,118526.0,37.9991,38.0137,37.9334,37.9845,118526.0
2015-10-21 11:30:00,52.05,52.09,52.02,52.06,264332.0,37.9845,38.0137,37.9626,37.9918,264332.0
2015-10-21 12:00:00,52.06,52.09,52.04,52.07,22258.0,37.9918,38.0137,37.9772,37.9991,22258.0
2015-10-21 12:30:00,52.07,52.1,52.02,52.02,49523.0,37.9991,38.021,37.9626,37.9626,49523.0
2015-10-21 13:00:00,52.02,52.03,51.83,51.84,129890.0,37.9626,37.9699,37.8239,37.8312,129890.0
2015-10-21 13:30:00,51.82,51.87,51.8,51.8,130851.0,37.8166,37.8531,37.802,37.802,130851.0
2015-10-21 14:00:00,51.8,51.91,51.77,51.89,130532.0,37.802,37.8823,37.7801,37.8677,130532.0
2015-10-21 14:30:00,51.89,51.96,51.86,51.92,182570.0,37.8677,37.9188,37.8458,37.8896,182570.0
2015-10-21 15:00:00,51.94,51.98,51.84,51.88,138694.0,37.9042,37.9334,37.8312,37.8604,138694.0
2015-10-21 15:30:00,51.87,51.87,51.72,51.74,302719.0,37.8531,37.8531,37.7436,37.7582,302719.0
2015-10-22 09:30:00,51.92,52.16,51.9,52.05,964866.0,37.8896,38.0647,37.875,37.9845,964866.0
2015-10-22 10:00:00,52.05,52.26,52.04,52.22,219477.0,37.9845,38.1377,37.9772,38.1085,219477.0
2015-10-22 10:30:00,52.22,52.24,52.12,52.19,239582.0,38.1085,38.1231,38.0356,38.0866,239582.0
2015-10-22 11:00:00,52.19,52.27,52.16,52.22,212368.0,38.0866,38.145,38.0647,38.1085,212368.0
2015-10-22 11:30:00,52.22,52.3,52.17,52.27,138265.0,38.1085,38.1669,38.072,38.145,138265.0
2015-10-22 12:00:00,52.27,52.34,52.22,52.33,174600.0,38.145,38.1961,38.1085,38.1888,174600.0
2015-10-22 12:30:00,52.34,52.41,52.33,52.41,172481.0,38.1961,38.2472,38.1888,38.2472,172481.0
2015-10-22 13:00:00,52.4,52.43,52.36,52.38,124168.0,38.2399,38.2618,38.2107,38.2253,124168.0
2015-10-22 13:30:00,52.38,52.39,52.28,52.28,63333.0,38.2253,38.2326,38.1523,38.1523,63333.0
2015-10-22 14:00:00,52.28,52.29,52.18,52.24,74598.0,38.1523,38.1596,38.0793,38.1231,74598.0
2015-10-22 14:30:00,52.25,52.31,52.22,52.29,82114.0,38.1304,38.1742,38.1085,38.1596,82114.0
2015-10-22 15:00:00,52.3,52.36,52.23,52.35,104520.0,38.1669,38.2107,38.1158,38.2034,104520.0
2015-10-22 15:30:00,52.35,52.36,52.21,52.21,628683.0,38.2034,38.2107,38.1012,38.1012,628683.0
2015-10-23 09:30:00,52.65,52.72,52.58,52.67,790807.0,38.4223,38.4734,38.3712,38.4369,790807.0
2015-10-23 10:00:00,52.66,52.67,52.52,52.59,199028.0,38.4296,38.4369,38.3275,38.3785,199028.0
2015-10-23 10:30:00,52.59,52.68,52.57,52.65,375283.0,38.3785,38.4442,38.364,38.4223,375283.0
2015-10-23 11:00:00,52.65,52.68,52.49,52.51,275634.0,38.4223,38.4442,38.3056,38.3202,275634.0
2015-10-23 11:30:00,52.51,52.57,52.45,52.52,120665.0,38.3202,38.364,38.2764,38.3275,120665.0
2015-10-23 12:00:00,52.52,52.63,52.49,52.6,153153.0,38.3275,38.4077,38.3056,38.3858,153153.0
2015-10-23 12:30:00,52.61,52.65,52.59,52.64,87695.0,38.3931,38.4223,38.3785,38.415,87695.0
2015-10-23 13:00:00,52.63,52.65,52.56,52.63,93344.0,38.4077,38.4223,38.3567,38.4077,93344.0
2015-10-23 13:30:00,52.63,52.72,52.63,52.66,156876.0,38.4077,38.4734,38.4077,38.4296,156876.0
2015-10-23 14:00:00,52.67,52.72,52.63,52.7,95169.0,38.4369,38.4734,38.4077,38.4588,95169.0
2015-10-23 14:30:00,52.7,52.77,52.69,52.71,162181.0,38.4588,38.5099,38.4515,38.4661,162181.0
2015-10-23 15:00:00,52.7,52.73,52.61,52.62,85008.0,38.4588,38.4807,38.3931,38.4004,85008.0
2015-10-23 15:30:00,52.63,52.69,52.61,52.68,348870.0,38.4077,38.4515,38.3931,38.4442,348870.0
2015-10-26 09:30:00,52.56,52.59,52.51,52.54,209850.0,38.3567,38.3785,38.3202,38.3421,209850.0
2015-10-26 10:00:00,52.55,52.6,52.48,52.55,237714.0,38.3494,38.3858,38.2983,38.3494,237714.0
2015-10-26 10:30:00,52.56,52.6,52.5,52.51,223725.0,38.3567,38.3858,38.3129,38.3202,223725.0
2015-10-26 11:00:00,52.51,52.55,52.41,52.42,207574.0,38.3202,38.3494,38.2472,38.2545,207574.0
2015-10-26 11:30:00,52.43,52.5,52.4,52.45,100496.0,38.2618,38.3129,38.2399,38.2764,100496.0
2015-10-26 12:00:00,52.46,52.51,52.42,52.5,79084.0,38.2837,38.3202,38.2545,38.3129,79084.0
2015-10-26 12:30:00,52.5,52.55,52.47,52.53,75711.0,38.3129,38.3494,38.291,38.3348,75711.0
2015-10-26 13:00:00,52.52,52.56,52.51,52.52,37761.0,38.3275,38.3567,38.3202,38.3275,37761.0
2015-10-26 13:30:00,52.52,52.56,52.52,52.52,58890.0,38.3275,38.3567,38.3275,38.3275,58890.0
2015-10-26 14:00:00,52.51,52.54,52.46,52.47,74230.0,38.3202,38.3421,38.2837,38.291,74230.0
2015-10-26 14:30:00,52.47,52.51,52.46,52.48,61544.0,38.291,38.3202,38.2837,38.2983,61544.0
2015-10-26 15:00:00,52.47,52.5,52.45,52.49,153546.0,38.291,38.3129,38.2764,38.3056,153546.0
2015-10-26 15:30:00,52.5,52.51,52.44,52.44,186353.0,38.3129,38.3202,38.2691,38.2691,186353.0
2015-10-27 09:30:00,52.11,52.13,52.03,52.11,208840.0,38.0283,38.0429,37.9699,38.0283,208840.0
2015-10-27 10:00:00,52.11,52.13,51.96,52.01,190748.0,38.0283,38.0429,37.9188,37.9553,190748.0
2015-10-27 10:30:00,52.0,52.09,51.98,52.06,131360.0,37.948,38.0137,37.9334,37.9918,131360.0
2015-10-27 11:00:00,52.06,52.13,52.01,52.02,132472.0,37.9918,38.0429,37.9553,37.9626,132472.0
2015-10-27 11:30:00,52.02,52.08,51.97,51.98,258633.0,37.9626,38.0064,37.9261,37.9334,258633.0
2015-10-27 12:00:00,51.98,52.0,51.93,51.94,218043.0,37.9334,37.948,37.8969,37.9042,218043.0
2015-10-27 12:30:00,51.94,51.96,51.87,51.88,215922.0,37.9042,37.9188,37.8531,37.8604,215922.0
2015-10-27 13:00:00,51.87,51.89,51.85,51.88,140353.0,37.8531,37.8677,37.8385,37.8604,140353.0
2015-10-27 13:30:00,51.87,51.91,51.86,51.89,141520.0,37.8531,37.8823,37.8458,37.8677,141520.0
2015-10-27 14:00:00,51.9,51.93,51.88,51.93,103690.0,37.875,37.8969,37.8604,37.8969,103690.0
2015-10-27 14:30:00,51.92,51.93,51.88,51.89,63187.0,37.8896,37.8969,37.8604,37.8677,63187.0
2015-10-27 15:00:00,51.89,51.94,51.88,51.92,347803.0,37.8677,37.9042,37.8604,37.8896,347803.0
2015-10-27 15:30:00,51.91,51.95,51.89,51.95,359785.0,37.8823,37.9115,37.8677,37.9115,359785.0
2015-10-28 09:30:00,52.25,52.32,52.17,52.3,162894.0,38.1304,38.1815,38.072,38.1669,162894.0
2015-10-28 10:00:00,52.31,52.34,52.26,52.27,179068.0,38.1742,38.1961,38.1377,38.145,179068.0
2015-10-28 10:30:00,52.27,52.59,52.27,52.59,247356.0,38.145,38.3785,38.145,38.3785,247356.0
2015-10-28 11:00:00,52.59,52.62,52.5,52.53,121392.0,38.3785,38.4004,38.3129,38.3348,121392.0
2015-10-28 11:30:00,52.54,52.65,52.53,52.58,480656.0,38.3421,38.4223,38.3348,38.3712,480656.0
2015-10-28 12:00:00,52.59,52.62,52.53,52.59,63463.0,38.3785,38.4004,38.3348,38.3785,63463.0
2015-10-28 12:30:00,52.59,52.59,52.5,52.55,81309.0,38.3785,38.3785,38.3129,38.3494,81309.0
2015-10-28 13:00:00,52.55,52.59,52.54,52.59,80723.0,38.3494,38.3785,38.3421,38.3785,80723.0
2015-10-28 13:30:00,52.6,52.68,52.57,52.65,101133.0,38.3858,38.4442,38.364,38.4223,101133.0
2015-10-28 14:00:00,52.63,52.67,51.8,52.1,574580.0,38.4077,38.4369,37.802,38.021,574580.0
2015-10-28 14:30:00,52.09,52.14,51.95,52.14,340369.0,38.0137,38.0502,37.9115,38.0502,340369.0
2015-10-28 15:00:00,52.14,52.3,52.14,52.27,306076.0,38.0502,38.1669,38.0502,38.145,306076.0
2015-10-28 15:30:00,52.28,52.33,52.24,52.32,429558.0,38.1523,38.1888,38.1231,38.1815,429558.0
2015-10-29 09:30:00,51.81,51.99,51.78,51.93,177529.0,37.8093,37.9407,37.7874,37.8969,177529.0
2015-10-29 10:00:00,51.93,52.02,51.92,51.94,310454.0,37.8969,37.9626,37.8896,37.9042,310454.0
2015-10-29 10:30:00,51.93,51.95,51.8,51.84,434783.0,37.8969,37.9115,37.802,37.8312,434783.0
2015-10-29 11:00:00,51.84,51.92,51.8,51.91,359260.0,37.8312,37.8896,37.802,37.8823,359260.0
2015-10-29 11:30:00,51.9,51.97,51.89,51.91,216898.0,37.875,37.9261,37.8677,37.8823,216898.0
2015-10-29 12:00:00,51.91,52.01,51.88,52.0,345155.0,37.8823,37.9553,37.8604,37.948,345155.0
2015-10-29 12:30:00,52.01,52.1,51.88,52.03,435620.0,37.9553,38.021,37.8604,37.9699,435620.0
2015-10-29 13:00:00,52.03,52.07,52.01,52.02,59784.0,37.9699,37.9991,37.9553,37.9626,59784.0
2015-10-29 13:30:00,52.01,52.02,51.96,51.97,128353.0,37.9553,37.9626,37.9188,37.9261,128353.0
2015-10-29 14:00:00,51.97,52.06,51.95,52.02,98195.0,37.9261,37.9918,37.9115,37.9626,98195.0
2015-10-29 14:30:00,52.03,52.08,52.01,52.05,71992.0,37.9699,38.0064,37.9553,37.9845,71992.0
2015-10-29 15:00:00,52.05,52.13,52.02,52.12,182685.0,37.9845,38.0429,37.9626,38.0356,182685.0
2015-10-29 15:30:00,52.12,52.15,52.06,52.11,230181.0,38.0356,38.0574,37.9918,38.0283,230181.0
2015-10-30 09:30:00,52.15,52.17,52.07,52.15,227037.0,38.0574,38.072,37.9991,38.0574,227037.0
2015-10-30 10:00:00,52.16,52.21,52.14,52.15,323875.0,38.0647,38.1012,38.0502,38.0574,323875.0
2015-10-30 10:30:00,52.15,52.31,52.14,52.24,162045.0,38.0574,38.1742,38.0502,38.1231,162045.0
2015-10-30 11:00:00,52.25,52.29,52.24,52.27,501348.0,38.1304,38.1596,38.1231,38.145,501348.0
2015-10-30 11:30:00,52.27,52.35,52.24,52.32,241553.0,38.145,38.2034,38.1231,38.1815,241553.0
2015-10-30 12:00:00,52.32,52.34,52.23,52.24,135747.0,38.1815,38.1961,38.1158,38.1231,135747.0
2015-10-30 12:30:00,52.25,52.44,52.23,52.41,389145.0,38.1304,38.2691,38.1158,38.2472,389145.0
2015-10-30 13:00:00,52.41,52.43,52.38,52.41,41199.0,38.2472,38.2618,38.2253,38.2472,41199.0
2015-10-30 13:30:00,52.41,52.48,52.4,52.43,60633.0,38.2472,38.2983,38.2399,38.2618,60633.0
2015-10-30 14:00:00,52.42,52.43,52.31,52.31,47069.0,38.2545,38.2618,38.1742,38.1742,47069.0
2015-10-30 14:30:00,52.31,52.32,52.18,52.18,87699.0,38.1742,38.1815,38.0793,38.0793,87699.0
2015-10-30 15:00:00,52.18,52.21,52.12,52.12,146845.0,38.0793,38.1012,38.0356,38.0356,146845.0
2015-10-30 15:30:00,52.12,52.23,52.07,52.08,338442.0,38.0356,38.1158,37.9991,38.0064,338442.0
2015-11-02 09:30:00,52.52,52.67,52.51,52.61,539418.0,38.3275,38.4369,38.3202,38.3931,539418.0
2015-11-02 10:00:00,52.61,52.69,52.58,52.63,282921.0,38.3931,38.4515,38.3712,38.4077,282921.0
2015-11-02 10:30:00,52.62,52.63,52.48,52.52,136923.0,38.4004,38.4077,38.2983,38.3275,136923.0
2015-11-02 11:00:00,52.52,52.55,52.47,52.52,170784.0,38.3275,38.3494,38.291,38.3275,170784.0
2015-11-02 11:30:00,52.52,52.55,52.48,52.5,122758.0,38.3275,38.3494,38.2983,38.3129,122758.0
2015-11-02 12:00:00,52.5,52.52,52.47,52.49,99507.0,38.3129,38.3275,38.291,38.3056,99507.0
2015-11-02 12:30:00,52.5,52.53,52.48,52.53,47612.0,38.3129,38.3348,38.2983,38.3348,47612.0
2015-11-02 13:00:00,52.53,52.57,52.52,52.55,37290.0,38.3348,38.364,38.3275,38.3494,37290.0
2015-11-02 13:30:00,52.56,52.58,52.53,52.56,31588.0,38.3567,38.3712,38.3348,38.3567,31588.0
2015-11-02 14:00:00,52.57,52.59,52.54,52.58,72503.0,38.364,38.3785,38.3421,38.3712,72503.0
2015-11-02 14:30:00,52.57,52.66,52.57,52.65,193396.0,38.364,38.4296,38.364,38.4223,193396.0
2015-11-02 15:00:00,52.65,52.69,52.64,52.68,171158.0,38.4223,38.4515,38.415,38.4442,171158.0
2015-11-02 15:30:00,52.69,52.7,52.63,52.67,476843.0,38.4515,38.4588,38.4077,38.4369,476843.0
2015-11-03 09:30:00,52.19,52.24,52.11,52.15,296992.0,38.0866,38.1231,38.0283,38.0574,296992.0
2015-11-03 10:00:00,52.15,52.28,52.15,52.28,94052.0,38.0574,38.1523,38.0574,38.1523,94052.0
2015-11-03 10:30:00,52.28,52.32,52.27,52.3,126887.0,38.1523,38.1815,38.145,38.1669,126887.0
2015-11-03 11:00:00,52.31,52.35,52.28,52.33,142241.0,38.1742,38.2034,38.1523,38.1888,142241.0
2015-11-03 11:30:00,52.33,52.45,52.32,52.45,279082.0,38.1888,38.2764,38.1815,38.2764,279082.0
2015-11-03 12:00:00,52.45,52.47,52.4,52.45,208475.0,38.2764,38.291,38.2399,38.2764,208475.0
2015-11-03 12:30:00,52.46,52.51,52.45,52.5,230748.0,38.2837,38.3202,38.2764,38.3129,230748.0
2015-11-03 13:00:00,52.5,52.55,52.49,52.52,247348.0,38.3129,38.3494,38.3056,38.3275,247348.0
2015-11-03 13:30:00,52.51,52.56,52.44,52.54,382024.0,38.3202,38.3567,38.2691,38.3421,382024.0
2015-11-03 14:00:00,52.55,52.61,52.53,52.6,283078.0,38.3494,38.3931,38.3348,38.3858,283078.0
2015-11-03 14:30:00,52.61,52.65,52.59,52.63,298554.0,38.3931,38.4223,38.3785,38.4077,298554.0
2015-11-03 15:00:00,52.62,52.63,52.56,52.56,244875.0,38.4004,38.4077,38.3567,38.3567,244875.0
2015-11-03 15:30:00,52.57,52.57,52.49,52.52,438847.0,38.364,38.364,38.3056,38.3275,438847.0
2015-11-04 09:30:00,52.6,52.62,52.32,52.4,323606.0,38.3858,38.4004,38.1815,38.2399,323606.0
2015-11-04 10:00:00,52.4,52.46,52.28,52.44,438177.0,38.2399,38.2837,38.1523,38.2691,438177.0
2015-11-04 10:30:00,52.44,52.46,52.34,52.35,302384.0,38.2691,38.2837,38.1961,38.2034,302384.0
2015-11-04 11:00:00,52.35,52.35,52.12,52.16,969297.0,38.2034,38.2034,38.0356,38.0647,969297.0
2015-11-04 11:30:00,52.16,52.19,52.06,52.14,1074851.0,38.0647,38.0866,37.9918,38.0502,1074851.0
2015-11-04 12:00:00,52.14,52.25,52.14,52.19,346511.0,38.0502,38.1304,38.0502,38.0866,346511.0
2015-11-04 12:30:00,52.19,52.19,52.12,52.16,322703.0,38.0866,38.0866,38.0356,38.0647,322703.0
2015-11-04 13:00:00,52.16,52.16,52.02,52.05,298584.0,38.0647,38.0647,37.9626,37.9845,298584.0
2015-11-04 13:30:00,52.06,52.11,52.05,52.09,231893.0,37.9918,38.0283,37.9845,38.0137,231893.0
2015-11-04 14:00:00,52.1,52.14,52.09,52.13,309623.0,38.021,38.0502,38.0137,38.0429,309623.0
2015-11-04 14:30:00,52.14,52.21,52.13,52.2,283776.0,38.0502,38.1012,38.0429,38.0939,283776.0
2015-11-04 15:00:00,52.19,52.22,52.16,52.2,238591.0,38.0866,38.1085,38.0647,38.0939,238591.0
2015-11-04 15:30:00,52.2,52.22,52.16,52.17,694202.0,38.0939,38.1085,38.0647,38.072,694202.0
2015-11-05 09:30:00,52.23,52.27,52.18,52.25,190597.0,38.1158,38.145,38.0793,38.1304,190597.0
2015-11-05 10:00:00,52.25,52.26,51.95,51.96,361351.0,38.1304,38.1377,37.9115,37.9188,361351.0
2015-11-05 10:30:00,51.96,52.0,51.88,51.95,289138.0,37.9188,37.948,37.8604,37.9115,289138.0
2015-11-05 11:00:00,51.95,52.03,51.93,52.0,228271.0,37.9115,37.9699,37.8969,37.948,228271.0
2015-11-05 11:30:00,51.99,52.06,51.95,52.03,136036.0,37.9407,37.9918,37.9115,37.9699,136036.0
2015-11-05 12:00:00,52.04,52.1,52.02,52.06,132256.0,37.9772,38.021,37.9626,37.9918,132256.0
2015-11-05 12:30:00,52.07,52.09,52.03,52.07,99899.0,37.9991,38.0137,37.9699,37.9991,99899.0
2015-11-05 13:00:00,52.08,52.1,52.0,52.01,145357.0,38.0064,38.021,37.948,37.9553,145357.0
2015-11-05 13:30:00,52.02,52.07,52.02,52.05,75517.0,37.9626,37.9991,37.9626,37.9845,75517.0
2015-11-05 14:00:00,52.06,52.08,52.0,52.02,139435.0,37.9918,38.0064,37.948,37.9626,139435.0
2015-11-05 14:30:00,52.02,52.02,51.97,52.02,114601.0,37.9626,37.9626,37.9261,37.9626,114601.0
2015-11-05 15:00:00,52.03,52.08,51.97,52.07,163128.0,37.9699,38.0064,37.9261,37.9991,163128.0
2015-11-05 15:30:00,52.07,52.1,52.0,52.02,180226.0,37.9991,38.021,37.948,37.9626,180226.0
2015-11-06 09:30:00,51.65,51.8,51.51,51.53,246894.0,37.6926,37.802,37.5904,37.605,246894.0
2015-11-06 10:00:00,51.51,51.55,51.38,51.46,280031.0,37.5904,37.6196,37.4955,37.5539,280031.0
2015-11-06 10:30:00,51.45,51.68,51.42,51.6,184266.0,37.5466,37.7145,37.5247,37.6561,184266.0
2015-11-06 11:00:00,51.6,51.62,51.49,51.55,164532.0,37.6561,37.6707,37.5758,37.6196,164532.0
2015-11-06 11:30:00,51.55,51.62,51.53,51.57,69031.0,37.6196,37.6707,37.605,37.6342,69031.0
2015-11-06 12:00:00,51.59,51.62,51.49,51.51,272732.0,37.6488,37.6707,37.5758,37.5904,272732.0
2015-11-06 12:30:00,51.51,51.57,51.47,51.54,62767.0,37.5904,37.6342,37.5612,37.6123,62767.0
2015-11-06 13:00:00,51.54,51.58,51.51,51.58,86132.0,37.6123,37.6415,37.5904,37.6415,86132.0
2015-11-06 13:30:00,51.58,51.64,51.54,51.63,124188.0,37.6415,37.6853,37.6123,37.678,124188.0
2015-11-06 14:00:00,51.63,51.66,51.59,51.6,314593.0,37.678,37.6999,37.6488,37.6561,314593.0
2015-11-06 14:30:00,51.6,51.66,51.56,51.64,71820.0,37.6561,37.6999,37.6269,37.6853,71820.0
2015-11-06 15:00:00,51.65,51.68,51.62,51.66,88389.0,37.6926,37.7145,37.6707,37.6999,88389.0
2015-11-06 15:30:00,51.66,51.75,51.65,51.75,344471.0,37.6999,37.7655,37.6926,37.7655,344471.0
2015-11-09 09:30:00,51.46,51.48,51.34,51.36,342578.0,37.5539,37.5685,37.4663,37.4809,342578.0
2015-11-09 10:00:00,51.34,51.36,51.24,51.25,204670.0,37.4663,37.4809,37.3934,37.4007,204670.0
2015-11-09 10:30:00,51.25,51.28,51.2,51.26,110292.0,37.4007,37.4225,37.3642,37.408,110292.0
2015-11-09 11:00:00,51.25,51.27,51.1,51.11,304832.0,37.4007,37.4153,37.2912,37.2985,304832.0
2015-11-09 11:30:00,51.12,51.15,51.05,51.07,120498.0,37.3058,37.3277,37.2547,37.2693,120498.0
2015-11-09 12:00:00,51.05,51.1,51.0,51.09,110245.0,37.2547,37.2912,37.2182,37.2839,110245.0
2015-11-09 12:30:00,51.09,51.15,51.09,51.14,33136.0,37.2839,37.3277,37.2839,37.3204,33136.0
2015-11-09 13:00:00,51.14,51.16,51.06,51.08,51213.0,37.3204,37.335,37.262,37.2766,51213.0
2015-11-09 13:30:00,51.08,51.14,51.05,51.1,65802.0,37.2766,37.3204,37.2547,37.2912,65802.0
2015-11-09 14:00:00,51.09,51.13,51.05,51.09,132728.0,37.2839,37.3131,37.2547,37.2839,132728.0
2015-11-09 14:30:00,51.08,51.12,51.03,51.06,92274.0,37.2766,37.3058,37.2401,37.262,92274.0
2015-11-09 15:00:00,51.05,51.13,51.04,51.13,105543.0,37.2547,37.3131,37.2474,37.3131,105543.0
2015-11-09 15:30:00,51.13,51.26,51.13,51.23,387815.0,37.3131,37.408,37.3131,37.3861,387815.0
2015-11-10 09:30:00,50.81,50.89,50.68,50.87,1335129.0,37.0796,37.1379,36.9847,37.1233,1335129.0
2015-11-10 10:00:00,50.86,50.9,50.76,50.8,444935.0,37.116,37.1452,37.0431,37.0723,444935.0
2015-11-10 10:30:00,50.8,50.85,50.74,50.83,182489.0,37.0723,37.1087,37.0285,37.0942,182489.0
2015-11-10 11:00:00,50.83,50.89,50.8,50.83,191814.0,37.0942,37.1379,37.0723,37.0942,191814.0
2015-11-10 11:30:00,50.82,50.92,50.82,50.87,86532.0,37.0869,37.1598,37.0869,37.1233,86532.0
2015-11-10 12:00:00,50.87,50.92,50.84,50.9,282731.0,37.1233,37.1598,37.1015,37.1452,282731.0
2015-11-10 12:30:00,50.9,50.93,50.86,50.92,187613.0,37.1452,37.1671,37.116,37.1598,187613.0
2015-11-10 13:00:00,50.92,50.96,50.87,50.96,150114.0,37.1598,37.189,37.1233,37.189,150114.0
2015-11-10 13:30:00,50.96,51.01,50.93,51.01,97695.0,37.189,37.2255,37.1671,37.2255,97695.0
2015-11-10 14:00:00,51.0,51.01,50.95,50.98,135704.0,37.2182,37.2255,37.1817,37.2036,135704.0
2015-11-10 14:30:00,50.98,51.03,50.96,51.02,258649.0,37.2036,37.2401,37.189,37.2328,258649.0
2015-11-10 15:00:00,51.02,51.06,51.0,51.05,275981.0,37.2328,37.262,37.2182,37.2547,275981.0
2015-11-10 15:30:00,51.05,51.06,50.99,51.04,592664.0,37.2547,37.262,37.2109,37.2474,592664.0
2015-11-11 09:30:00,51.48,51.48,51.4,51.42,546057.0,37.5685,37.5685,37.5101,37.5247,546057.0
2015-11-11 10:00:00,51.43,51.44,51.33,51.35,195656.0,37.532,37.5393,37.459,37.4736,195656.0
2015-11-11 10:30:00,51.35,51.35,51.16,51.26,166714.0,37.4736,37.4736,37.335,37.408,166714.0
2015-11-11 11:00:00,51.27,51.4,51.21,51.4,171315.0,37.4153,37.5101,37.3715,37.5101,171315.0
2015-11-11 11:30:00,51.4,51.45,51.38,51.41,138583.0,37.5101,37.5466,37.4955,37.5174,138583.0
2015-11-11 12:00:00,51.41,51.49,51.37,51.49,90938.0,37.5174,37.5758,37.4882,37.5758,90938.0
2015-11-11 12:30:00,51.49,51.51,51.45,51.46,106727.0,37.5758,37.5904,37.5466,37.5539,106727.0
2015-11-11 13:00:00,51.46,51.46,51.37,51.39,74533.0,37.5539,37.5539,37.4882,37.5028,74533.0
2015-11-11 13:30:00,51.39,51.44,51.38,51.41,72303.0,37.5028,37.5393,37.4955,37.5174,72303.0
2015-11-11 14:00:00,51.41,51.46,51.38,51.45,56407.0,37.5174,37.5539,37.4955,37.5466,56407.0
2015-11-11 14:30:00,51.45,51.47,51.34,51.34,76681.0,37.5466,37.5612,37.4663,37.4663,76681.0
2015-11-11 15:00:00,51.34,51.34,51.25,51.33,207799.0,37.4663,37.4663,37.4007,37.459,207799.0
2015-11-11 15:30:00,51.33,51.33,51.26,51.27,298001.0,37.459,37.459,37.408,37.4153,298001.0
2015-11-12 09:30:00,50.77,50.85,50.65,50.81,434316.0,37.0504,37.1087,36.9628,37.0796,434316.0
2015-11-12 10:00:00,50.8,50.85,50.68,50.74,229640.0,37.0723,37.1087,36.9847,37.0285,229640.0
2015-11-12 10:30:00,50.75,50.84,50.71,50.84,191356.0,37.0358,37.1015,37.0066,37.1015,191356.0
2015-11-12 11:00:00,50.84,50.95,50.69,50.72,679281.0,37.1015,37.1817,36.992,37.0139,679281.0
2015-11-12 11:30:00,50.71,50.75,50.67,50.72,188353.0,37.0066,37.0358,36.9774,37.0139,188353.0
2015-11-12 12:00:00,50.72,50.73,50.62,50.69,242209.0,37.0139,37.0212,36.9409,36.992,242209.0
2015-11-12 12:30:00,50.69,50.73,50.64,50.7,104196.0,36.992,37.0212,36.9555,36.9993,104196.0
2015-11-12 13:00:00,50.7,50.75,50.68,50.72,114385.0,36.9993,37.0358,36.9847,37.0139,114385.0
2015-11-12 13:30:00,50.72,50.74,50.66,50.7,212965.0,37.0139,37.0285,36.9701,36.9993,212965.0
2015-11-12 14:00:00,50.7,50.7,50.63,50.69,227716.0,36.9993,36.9993,36.9482,36.992,227716.0
2015-11-12 14:30:00,50.69,50.71,50.57,50.63,204571.0,36.992,37.0066,36.9044,36.9482,204571.0
2015-11-12 15:00:00,50.62,50.66,50.6,50.63,262433.0,36.9409,36.9701,36.9263,36.9482,262433.0
2015-11-12 15:30:00,50.63,50.65,50.5,50.51,625560.0,36.9482,36.9628,36.8533,36.8606,625560.0
2015-11-13 09:30:00,50.18,50.22,50.09,50.13,307912.0,36.6198,36.649,36.5541,36.5833,307912.0
2015-11-13 10:00:00,50.14,50.14,49.92,50.05,387060.0,36.5906,36.5906,36.4301,36.5249,387060.0
2015-11-13 10:30:00,50.05,50.15,50.03,50.14,487669.0,36.5249,36.5979,36.5103,36.5906,487669.0
2015-11-13 11:00:00,50.14,50.16,49.98,50.1,225230.0,36.5906,36.6052,36.4739,36.5614,225230.0
2015-11-13 11:30:00,50.1,50.23,50.07,50.23,243913.0,36.5614,36.6563,36.5395,36.6563,243913.0
2015-11-13 12:00:00,50.23,50.31,50.21,50.24,125571.0,36.6563,36.7147,36.6417,36.6636,125571.0
2015-11-13 12:30:00,50.24,50.26,50.17,50.22,204301.0,36.6636,36.6782,36.6125,36.649,204301.0
2015-11-13 13:00:00,50.22,50.23,50.16,50.2,130331.0,36.649,36.6563,36.6052,36.6344,130331.0
2015-11-13 13:30:00,50.2,50.22,50.16,50.18,114920.0,36.6344,36.649,36.6052,36.6198,114920.0
2015-11-13 14:00:00,50.17,50.2,50.14,50.17,94436.0,36.6125,36.6344,36.5906,36.6125,94436.0
2015-11-13 14:30:00,50.17,50.18,50.06,50.09,209333.0,36.6125,36.6198,36.5322,36.5541,209333.0
2015-11-13 15:00:00,50.09,50.14,50.05,50.08,281367.0,36.5541,36.5906,36.5249,36.5468,281367.0
2015-11-13 15:30:00,50.08,50.15,50.06,50.09,648735.0,36.5468,36.5979,36.5322,36.5541,648735.0
2015-11-16 09:30:00,50.06,50.29,50.06,50.18,407842.0,36.5322,36.7001,36.5322,36.6198,407842.0
2015-11-16 10:00:00,50.18,50.28,50.12,50.22,245778.0,36.6198,36.6928,36.576,36.649,245778.0
2015-11-16 10:30:00,50.22,50.28,50.16,50.18,144037.0,36.649,36.6928,36.6052,36.6198,144037.0
2015-11-16 11:00:00,50.18,50.23,50.13,50.16,115920.0,36.6198,36.6563,36.5833,36.6052,115920.0
2015-11-16 11:30:00,50.19,50.33,50.19,50.3,201324.0,36.6271,36.7293,36.6271,36.7074,201324.0
2015-11-16 12:00:00,50.31,50.39,50.28,50.38,141144.0,36.7147,36.7731,36.6928,36.7658,141144.0
2015-11-16 12:30:00,50.39,50.47,50.36,50.39,99191.0,36.7731,36.8314,36.7512,36.7731,99191.0
2015-11-16 13:00:00,50.4,50.52,50.39,50.49,86495.0,36.7804,36.8679,36.7731,36.846,86495.0
2015-11-16 13:30:00,50.48,50.54,50.47,50.52,75931.0,36.8387,36.8825,36.8314,36.8679,75931.0
2015-11-16 14:00:00,50.53,50.58,50.52,50.54,123489.0,36.8752,36.9117,36.8679,36.8825,123489.0
2015-11-16 14:30:00,50.55,50.6,50.52,50.54,272239.0,36.8898,36.9263,36.8679,36.8825,272239.0
2015-11-16 15:00:00,50.55,50.72,50.55,50.7,375062.0,36.8898,37.0139,36.8898,36.9993,375062.0
2015-11-16 15:30:00,50.69,50.77,50.67,50.75,302641.0,36.992,37.0504,36.9774,37.0358,302641.0
2015-11-17 09:30:00,51.01,51.03,50.9,51.02,221905.0,37.2255,37.2401,37.1452,37.2328,221905.0
2015-11-17 10:00:00,51.02,51.06,50.94,50.98,201393.0,37.2328,37.262,37.1744,37.2036,201393.0
2015-11-17 10:30:00,50.99,51.12,50.97,51.07,292321.0,37.2109,37.3058,37.1963,37.2693,292321.0
2015-11-17 11:00:00,51.08,51.12,51.02,51.12,236434.0,37.2766,37.3058,37.2328,37.3058,236434.0
2015-11-17 11:30:00,51.12,51.18,51.11,51.12,286227.0,37.3058,37.3496,37.2985,37.3058,286227.0
2015-11-17 12:00:00,51.12,51.16,51.09,51.12,189405.0,37.3058,37.335,37.2839,37.3058,189405.0
2015-11-17 12:30:00,51.11,51.14,51.02,51.07,347475.0,37.2985,37.3204,37.2328,37.2693,347475.0
2015-11-17 13:00:00,51.08,51.11,50.96,50.97,181067.0,37.2766,37.2985,37.189,37.1963,181067.0
2015-11-17 13:30:00,50.97,51.05,50.96,51.04,174727.0,37.1963,37.2547,37.189,37.2474,174727.0
2015-11-17 14:00:00,51.04,51.06,50.9,50.9,112424.0,37.2474,37.262,37.1452,37.1452,112424.0
2015-11-17 14:30:00,50.9,50.9,50.76,50.85,1002962.0,37.1452,37.1452,37.0431,37.1087,1002962.0
2015-11-17 15:00:00,50.85,50.85,50.7,50.76,1801134.0,37.1087,37.1087,36.9993,37.0431,1801134.0
2015-11-17 15:30:00,50.76,50.88,50.72,50.85,1553172.0,37.0431,37.1306,37.0139,37.1087,1553172.0
2015-11-18 09:30:00,51.1,51.19,51.07,51.09,501820.0,37.2912,37.3569,37.2693,37.2839,501820.0
2015-11-18 10:00:00,51.1,51.12,51.02,51.07,459084.0,37.2912,37.3058,37.2328,37.2693,459084.0
2015-11-18 10:30:00,51.07,51.1,51.02,51.04,398525.0,37.2693,37.2912,37.2328,37.2474,398525.0
2015-11-18 11:00:00,51.04,51.08,50.99,51.05,587674.0,37.2474,37.2766,37.2109,37.2547,587674.0
2015-11-18 11:30:00,51.05,51.14,51.02,51.09,1207520.0,37.2547,37.3204,37.2328,37.2839,1207520.0
2015-11-18 12:00:00,51.08,51.16,51.06,51.12,102544.0,37.2766,37.335,37.262,37.3058,102544.0
2015-11-18 12:30:00,51.13,51.13,51.05,51.09,947408.0,37.3131,37.3131,37.2547,37.2839,947408.0
2015-11-18 13:00:00,51.09,51.17,51.08,51.14,75206.0,37.2839,37.3423,37.2766,37.3204,75206.0
2015-11-18 13:30:00,51.15,51.16,51.07,51.09,104176.0,37.3277,37.335,37.2693,37.2839,104176.0
2015-11-18 14:00:00,51.08,51.34,50.99,51.17,277913.0,37.2766,37.4663,37.2109,37.3423,277913.0
2015-11-18 14:30:00,51.16,51.27,51.12,51.26,178675.0,37.335,37.4153,37.3058,37.408,178675.0
2015-11-18 15:00:00,51.26,51.34,51.22,51.31,431843.0,37.408,37.4663,37.3788,37.4444,431843.0
2015-11-18 15:30:00,51.31,51.47,51.29,51.4,878684.0,37.4444,37.5612,37.4298,37.5101,878684.0
2015-11-19 09:30:00,51.73,51.78,51.67,51.71,458720.0,37.7509,37.7874,37.7072,37.7364,458720.0
2015-11-19 10:00:00,51.71,51.76,51.65,51.68,433147.0,37.7364,37.7728,37.6926,37.7145,433147.0
2015-11-19 10:30:00,51.68,51.7,51.62,51.69,268660.0,37.7145,37.7291,37.6707,37.7218,268660.0
2015-11-19 11:00:00,51.7,51.86,51.68,51.86,267135.0,37.7291,37.8458,37.7145,37.8458,267135.0
2015-11-19 11:30:00,51.86,51.89,51.65,51.7,192417.0,37.8458,37.8677,37.6926,37.7291,192417.0
2015-11-19 12:00:00,51.71,51.75,51.7,51.73,197116.0,37.7364,37.7655,37.7291,37.7509,197116.0
2015-11-19 12:30:00,51.72,51.77,51.7,51.75,106084.0,37.7436,37.7801,37.7291,37.7655,106084.0
2015-11-19 13:00:00,51.76,51.79,51.74,51.75,113250.0,37.7728,37.7947,37.7582,37.7655,113250.0
2015-11-19 13:30:00,51.75,51.77,51.7,51.73,63337.0,37.7655,37.7801,37.7291,37.7509,63337.0
2015-11-19 14:00:00,51.73,51.73,51.69,51.72,116475.0,37.7509,37.7509,37.7218,37.7436,116475.0
2015-11-19 14:30:00,51.73,51.75,51.69,51.73,173077.0,37.7509,37.7655,37.7218,37.7509,173077.0
2015-11-19 15:00:00,51.72,51.76,51.69,51.75,110564.0,37.7436,37.7728,37.7218,37.7655,110564.0
2015-11-19 15:30:00,51.75,51.76,51.67,51.67,357009.0,37.7655,37.7728,37.7072,37.7072,357009.0
2015-11-20 09:30:00,51.75,51.79,51.69,51.71,384146.0,37.7655,37.7947,37.7218,37.7364,384146.0
2015-11-20 10:00:00,51.72,51.72,51.58,51.6,514906.0,37.7436,37.7436,37.6415,37.6561,514906.0
2015-11-20 10:30:00,51.6,51.61,51.49,51.49,225727.0,37.6561,37.6634,37.5758,37.5758,225727.0
2015-11-20 11:00:00,51.49,51.5,51.43,51.44,238702.0,37.5758,37.5831,37.532,37.5393,238702.0
2015-11-20 11:30:00,51.44,51.48,51.4,51.46,129189.0,37.5393,37.5685,37.5101,37.5539,129189.0
2015-11-20 12:00:00,51.45,51.46,51.37,51.41,68286.0,37.5466,37.5539,37.4882,37.5174,68286.0
2015-11-20 12:30:00,51.41,51.43,51.39,51.41,59182.0,37.5174,37.532,37.5028,37.5174,59182.0
2015-11-20 13:00:00,51.41,51.44,51.4,51.41,51227.0,37.5174,37.5393,37.5101,37.5174,51227.0
2015-11-20 13:30:00,51.41,51.42,51.38,51.41,153326.0,37.5174,37.5247,37.4955,37.5174,153326.0
2015-11-20 14:00:00,51.4,51.45,51.4,51.41,77244.0,37.5101,37.5466,37.5101,37.5174,77244.0
2015-11-20 14:30:00,51.4,51.43,51.36,51.37,191165.0,37.5101,37.532,37.4809,37.4882,191165.0
2015-11-20 15:00:00,51.37,51.39,51.33,51.35,101130.0,37.4882,37.5028,37.459,37.4736,101130.0
2015-11-20 15:30:00,51.35,51.38,51.27,51.31,402277.0,37.4736,37.4955,37.4153,37.4444,402277.0
2015-11-23 09:30:00,51.13,51.23,51.11,51.14,837329.0,37.3131,37.3861,37.2985,37.3204,837329.0
2015-11-23 10:00:00,51.15,51.28,51.12,51.22,208727.0,37.3277,37.4225,37.3058,37.3788,208727.0
2015-11-23 10:30:00,51.22,51.25,51.17,51.22,120465.0,37.3788,37.4007,37.3423,37.3788,120465.0
2015-11-23 11:00:00,51.23,51.23,51.12,51.13,409211.0,37.3861,37.3861,37.3058,37.3131,409211.0
2015-11-23 11:30:00,51.12,51.12,51.03,51.09,174642.0,37.3058,37.3058,37.2401,37.2839,174642.0
2015-11-23 12:00:00,51.09,51.12,51.06,51.09,57774.0,37.2839,37.3058,37.262,37.2839,57774.0
2015-11-23 12:30:00,51.08,51.09,51.05,51.07,100731.0,37.2766,37.2839,37.2547,37.2693,100731.0
2015-11-23 13:00:00,51.08,51.1,51.04,51.06,66525.0,37.2766,37.2912,37.2474,37.262,66525.0
2015-11-23 13:30:00,51.06,51.08,51.02,51.02,71753.0,37.262,37.2766,37.2328,37.2328,71753.0
2015-11-23 14:00:00,51.02,51.03,50.82,50.84,171293.0,37.2328,37.2401,37.0869,37.1015,171293.0
2015-11-23 14:30:00,50.83,50.88,50.83,50.86,79440.0,37.0942,37.1306,37.0942,37.116,79440.0
2015-11-23 15:00:00,50.87,50.93,50.87,50.92,144991.0,37.1233,37.1671,37.1233,37.1598,144991.0
2015-11-23 15:30:00,50.92,50.95,50.9,50.94,382768.0,37.1598,37.1817,37.1452,37.1744,382768.0
2015-11-24 09:30:00,50.41,50.53,50.4,50.51,144440.0,36.7877,36.8752,36.7804,36.8606,144440.0
2015-11-24 10:00:00,50.52,50.57,50.45,50.46,247979.0,36.8679,36.9044,36.8168,36.8241,247979.0
2015-11-24 10:30:00,50.45,50.46,50.39,50.42,90428.0,36.8168,36.8241,36.7731,36.7949,90428.0
2015-11-24 11:00:00,50.41,50.55,50.4,50.53,1133488.0,36.7877,36.8898,36.7804,36.8752,1133488.0
2015-11-24 11:30:00,50.54,50.68,50.53,50.66,254035.0,36.8825,36.9847,36.8752,36.9701,254035.0
2015-11-24 12:00:00,50.67,50.75,50.66,50.7,141825.0,36.9774,37.0358,36.9701,36.9993,141825.0
2015-11-24 12:30:00,50.7,50.72,50.65,50.67,192007.0,36.9993,37.0139,36.9628,36.9774,192007.0
2015-11-24 13:00:00,50.66,50.83,50.66,50.81,227787.0,36.9701,37.0942,36.9701,37.0796,227787.0
2015-11-24 13:30:00,50.81,50.84,50.75,50.8,201591.0,37.0796,37.1015,37.0358,37.0723,201591.0
2015-11-24 14:00:00,50.79,50.86,50.75,50.77,185637.0,37.065,37.116,37.0358,37.0504,185637.0
2015-11-24 14:30:00,50.78,50.83,50.75,50.83,176552.0,37.0577,37.0942,37.0358,37.0942,176552.0
2015-11-24 15:00:00,50.82,50.86,50.78,50.79,295486.0,37.0869,37.116,37.0577,37.065,295486.0
2015-11-24 15:30:00,50.79,50.8,50.74,50.79,361503.0,37.065,37.0723,37.0285,37.065,361503.0
2015-11-25 09:30:00,51.02,51.06,50.92,51.06,341030.0,37.2328,37.262,37.1598,37.262,341030.0
2015-11-25 10:00:00,51.06,51.09,51.0,51.03,135379.0,37.262,37.2839,37.2182,37.2401,135379.0
2015-11-25 10:30:00,51.03,51.15,51.01,51.12,163606.0,37.2401,37.3277,37.2255,37.3058,163606.0
2015-11-25 11:00:00,51.11,51.15,51.08,51.11,161791.0,37.2985,37.3277,37.2766,37.2985,161791.0
2015-11-25 11:30:00,51.11,51.16,51.06,51.13,148854.0,37.2985,37.335,37.262,37.3131,148854.0
2015-11-25 12:00:00,51.14,51.22,51.14,51.2,64736.0,37.3204,37.3788,37.3204,37.3642,64736.0
2015-11-25 12:30:00,51.2,51.23,51.17,51.17,92759.0,37.3642,37.3861,37.3423,37.3423,92759.0
2015-11-25 13:00:00,51.18,51.2,51.16,51.17,102649.0,37.3496,37.3642,37.335,37.3423,102649.0
2015-11-25 13:30:00,51.17,51.19,51.14,51.16,103188.0,37.3423,37.3569,37.3204,37.335,103188.0
2015-11-25 14:00:00,51.16,51.18,51.15,51.15,81639.0,37.335,37.3496,37.3277,37.3277,81639.0
2015-11-25 14:30:00,51.14,51.17,51.13,51.16,280716.0,37.3204,37.3423,37.3131,37.335,280716.0
2015-11-25 15:00:00,51.16,51.19,51.15,51.17,107994.0,37.335,37.3569,37.3277,37.3423,107994.0
2015-11-25 15:30:00,51.18,51.18,51.09,51.09,385908.0,37.3496,37.3496,37.2839,37.2839,385908.0
2015-11-27 09:30:00,51.38,51.44,51.34,51.4,243368.0,37.4955,37.5393,37.4663,37.5101,243368.0
2015-11-27 10:00:00,51.4,51.42,51.33,51.35,179178.0,37.5101,37.5247,37.459,37.4736,179178.0
2015-11-27 10:30:00,51.36,51.4,51.31,51.38,67441.0,37.4809,37.5101,37.4444,37.4955,67441.0
2015-11-27 11:00:00,51.39,51.43,51.37,51.37,62362.0,37.5028,37.532,37.4882,37.4882,62362.0
2015-11-27 11:30:00,51.37,51.42,51.37,51.38,124725.0,37.4882,37.5247,37.4882,37.4955,124725.0
2015-11-27 12:00:00,51.39,51.4,51.35,51.38,159850.0,37.5028,37.5101,37.4736,37.4955,159850.0
2015-11-27 12:30:00,51.38,51.38,51.33,51.36,196980.0,37.4955,37.4955,37.459,37.4809,196980.0
2015-11-30 09:30:00,51.54,51.6,51.5,51.53,330582.0,37.6123,37.6561,37.5831,37.605,330582.0
2015-11-30 10:00:00,51.53,51.57,51.44,51.47,285398.0,37.605,37.6342,37.5393,37.5612,285398.0
2015-11-30 10:30:00,51.48,51.58,51.47,51.54,285428.0,37.5685,37.6415,37.5612,37.6123,285428.0
2015-11-30 11:00:00,51.53,51.62,51.44,51.47,1034945.0,37.605,37.6707,37.5393,37.5612,1034945.0
2015-11-30 11:30:00,51.47,51.5,51.44,51.47,385543.0,37.5612,37.5831,37.5393,37.5612,385543.0
2015-11-30 12:00:00,51.46,51.5,51.43,51.47,398974.0,37.5539,37.5831,37.532,37.5612,398974.0
2015-11-30 12:30:00,51.46,51.47,51.43,51.46,213531.0,37.5539,37.5612,37.532,37.5539,213531.0
2015-11-30 13:00:00,51.45,51.55,51.44,51.54,343667.0,37.5466,37.6196,37.5393,37.6123,343667.0
2015-11-30 13:30:00,51.55,51.6,51.52,51.6,91351.0,37.6196,37.6561,37.5977,37.6561,91351.0
2015-11-30 14:00:00,51.6,51.61,51.56,51.56,554413.0,37.6561,37.6634,37.6269,37.6269,554413.0
2015-11-30 14:30:00,51.56,51.59,51.51,51.52,121866.0,37.6269,37.6488,37.5904,37.5977,121866.0
2015-11-30 15:00:00,51.52,51.52,51.43,51.47,172539.0,37.5977,37.5977,37.532,37.5612,172539.0
2015-11-30 15:30:00,51.46,51.49,51.42,51.44,621237.0,37.5539,37.5758,37.5247,37.5393,621237.0
2015-12-01 09:30:00,51.73,51.8,51.68,51.75,420579.0,37.7509,37.802,37.7145,37.7655,420579.0
2015-12-01 10:00:00,51.74,51.78,51.55,51.65,528991.0,37.7582,37.7874,37.6196,37.6926,528991.0
2015-12-01 10:30:00,51.65,51.69,51.59,51.63,170299.0,37.6926,37.7218,37.6488,37.678,170299.0
2015-12-01 11:00:00,51.64,51.64,51.53,51.63,209604.0,37.6853,37.6853,37.605,37.678,209604.0
2015-12-01 11:30:00,51.63,51.68,51.54,51.61,168953.0,37.678,37.7145,37.6123,37.6634,168953.0
2015-12-01 12:00:00,51.61,51.65,51.6,51.64,123672.0,37.6634,37.6926,37.6561,37.6853,123672.0
2015-12-01 12:30:00,51.64,51.68,51.62,51.68,91258.0,37.6853,37.7145,37.6707,37.7145,91258.0
2015-12-01 13:00:00,51.67,51.68,51.64,51.66,127707.0,37.7072,37.7145,37.6853,37.6999,127707.0
2015-12-01 13:30:00,51.67,51.68,51.61,51.68,107172.0,37.7072,37.7145,37.6634,37.7145,107172.0
2015-12-01 14:00:00,51.67,51.74,51.66,51.73,138227.0,37.7072,37.7582,37.6999,37.7509,138227.0
2015-12-01 14:30:00,51.72,51.76,51.71,51.75,164562.0,37.7436,37.7728,37.7364,37.7655,164562.0
2015-12-01 15:00:00,51.76,51.76,51.73,51.76,220970.0,37.7728,37.7728,37.7509,37.7728,220970.0
2015-12-01 15:30:00,51.76,51.84,51.74,51.83,616515.0,37.7728,37.8312,37.7582,37.8239,616515.0
2015-12-02 09:30:00,51.57,51.66,51.53,51.66,269284.0,37.6342,37.6999,37.605,37.6999,269284.0
2015-12-02 10:00:00,51.66,51.68,51.55,51.56,365184.0,37.6999,37.7145,37.6196,37.6269,365184.0
2015-12-02 10:30:00,51.56,51.59,51.48,51.48,344202.0,37.6269,37.6488,37.5685,37.5685,344202.0
2015-12-02 11:00:00,51.49,51.52,51.43,51.44,211945.0,37.5758,37.5977,37.532,37.5393,211945.0
2015-12-02 11:30:00,51.44,51.49,51.4,51.44,196561.0,37.5393,37.5758,37.5101,37.5393,196561.0
2015-12-02 12:00:00,51.44,51.45,51.29,51.39,254158.0,37.5393,37.5466,37.4298,37.5028,254158.0
2015-12-02 12:30:00,51.39,51.52,51.37,51.46,161413.0,37.5028,37.5977,37.4882,37.5539,161413.0
2015-12-02 13:00:00,51.47,51.55,51.43,51.5,159506.0,37.5612,37.6196,37.532,37.5831,159506.0
2015-12-02 13:30:00,51.5,51.51,51.41,51.44,206940.0,37.5831,37.5904,37.5174,37.5393,206940.0
2015-12-02 14:00:00,51.44,51.44,51.27,51.3,266367.0,37.5393,37.5393,37.4153,37.4371,266367.0
2015-12-02 14:30:00,51.29,51.3,51.15,51.18,335651.0,37.4298,37.4371,37.3277,37.3496,335651.0
2015-12-02 15:00:00,51.19,51.38,51.15,51.31,328785.0,37.3569,37.4955,37.3277,37.4444,328785.0
2015-12-02 15:30:00,51.31,51.33,51.19,51.22,615097.0,37.4444,37.459,37.3569,37.3788,615097.0
2015-12-03 09:30:00,51.67,51.7,51.29,51.42,637448.0,37.7072,37.7291,37.4298,37.5247,637448.0
2015-12-03 10:00:00,51.42,51.49,51.22,51.24,553084.0,37.5247,37.5758,37.3788,37.3934,553084.0
2015-12-03 10:30:00,51.24,51.36,51.18,51.27,396704.0,37.3934,37.4809,37.3496,37.4153,396704.0
2015-12-03 11:00:00,51.27,51.46,51.23,51.41,365501.0,37.4153,37.5539,37.3861,37.5174,365501.0
2015-12-03 11:30:00,51.42,51.46,51.19,51.22,729899.0,37.5247,37.5539,37.3569,37.3788,729899.0
2015-12-03 12:00:00,51.23,51.26,50.93,51.01,659501.0,37.3861,37.408,37.1671,37.2255,659501.0
2015-12-03 12:30:00,51.0,51.1,50.95,51.0,384828.0,37.2182,37.2912,37.1817,37.2182,384828.0
2015-12-03 13:00:00,50.99,51.17,50.97,51.15,219985.0,37.2109,37.3423,37.1963,37.3277,219985.0
2015-12-03 13:30:00,51.15,51.16,50.94,50.94,140518.0,37.3277,37.335,37.1744,37.1744,140518.0
2015-12-03 14:00:00,50.94,51.0,50.85,50.96,324608.0,37.1744,37.2182,37.1087,37.189,324608.0
2015-12-03 14:30:00,50.95,51.11,50.89,51.11,364519.0,37.1817,37.2985,37.1379,37.2985,364519.0
2015-12-03 15:00:00,51.11,51.16,50.98,51.0,239907.0,37.2985,37.335,37.2036,37.2182,239907.0
2015-12-03 15:30:00,51.0,51.08,50.92,51.07,560400.0,37.2182,37.2766,37.1598,37.2693,560400.0
2015-12-04 09:30:00,50.99,51.27,50.95,51.22,482046.0,37.2109,37.4153,37.1817,37.3788,482046.0
2015-12-04 10:00:00,51.23,51.31,51.14,51.3,312306.0,37.3861,37.4444,37.3204,37.4371,312306.0
2015-12-04 10:30:00,51.3,51.31,51.15,51.18,204412.0,37.4371,37.4444,37.3277,37.3496,204412.0
2015-12-04 11:00:00,51.18,51.28,51.1,51.1,227155.0,37.3496,37.4225,37.2912,37.2912,227155.0
2015-12-04 11:30:00,51.1,51.15,51.06,51.1,383165.0,37.2912,37.3277,37.262,37.2912,383165.0
2015-12-04 12:00:00,51.1,51.13,51.05,51.08,191208.0,37.2912,37.3131,37.2547,37.2766,191208.0
2015-12-04 12:30:00,51.07,51.37,51.05,51.34,359801.0,37.2693,37.4882,37.2547,37.4663,359801.0
2015-12-04 13:00:00,51.35,51.48,51.34,51.44,229713.0,37.4736,37.5685,37.4663,37.5393,229713.0
2015-12-04 13:30:00,51.45,51.55,51.44,51.54,333321.0,37.5466,37.6196,37.5393,37.6123,333321.0
2015-12-04 14:00:00,51.53,51.56,51.45,51.51,293972.0,37.605,37.6269,37.5466,37.5904,293972.0
2015-12-04 14:30:00,51.52,51.63,51.49,51.61,148948.0,37.5977,37.678,37.5758,37.6634,148948.0
2015-12-04 15:00:00,51.61,51.65,51.55,51.58,167313.0,37.6634,37.6926,37.6196,37.6415,167313.0
2015-12-04 15:30:00,51.59,51.64,51.54,51.6,704352.0,37.6488,37.6853,37.6123,37.6561,704352.0
2015-12-07 09:30:00,51.35,51.37,51.21,51.24,422454.0,37.4736,37.4882,37.3715,37.3934,422454.0
2015-12-07 10:00:00,51.24,51.24,51.12,51.2,205287.0,37.3934,37.3934,37.3058,37.3642,205287.0
2015-12-07 10:30:00,51.19,51.21,51.1,51.16,331166.0,37.3569,37.3715,37.2912,37.335,331166.0
2015-12-07 11:00:00,51.16,51.19,51.06,51.08,227624.0,37.335,37.3569,37.262,37.2766,227624.0
2015-12-07 11:30:00,51.07,51.24,51.07,51.23,139374.0,37.2693,37.3934,37.2693,37.3861,139374.0
2015-12-07 12:00:00,51.23,51.23,51.15,51.17,73296.0,37.3861,37.3861,37.3277,37.3423,73296.0
2015-12-07 12:30:00,51.17,51.17,51.08,51.08,85142.0,37.3423,37.3423,37.2766,37.2766,85142.0
2015-12-07 13:00:00,51.08,51.16,51.05,51.15,126440.0,37.2766,37.335,37.2547,37.3277,126440.0
2015-12-07 13:30:00,51.14,51.15,51.04,51.11,84318.0,37.3204,37.3277,37.2474,37.2985,84318.0
2015-12-07 14:00:00,51.12,51.19,51.11,51.18,115135.0,37.3058,37.3569,37.2985,37.3496,115135.0
2015-12-07 14:30:00,51.18,51.22,51.11,51.12,146419.0,37.3496,37.3788,37.2985,37.3058,146419.0
2015-12-07 15:00:00,51.13,51.17,51.09,51.16,129026.0,37.3131,37.3423,37.2839,37.335,129026.0
2015-12-07 15:30:00,51.15,51.26,51.15,51.26,339550.0,37.3277,37.408,37.3277,37.408,339550.0
2015-12-08 09:30:00,50.42,50.5,50.32,50.34,428414.0,36.7949,36.8533,36.722,36.7366,428414.0
2015-12-08 10:00:00,50.34,50.43,50.24,50.26,465277.0,36.7366,36.8022,36.6636,36.6782,465277.0
2015-12-08 10:30:00,50.26,50.51,50.22,50.5,246126.0,36.6782,36.8606,36.649,36.8533,246126.0
2015-12-08 11:00:00,50.5,50.59,50.4,50.41,225637.0,36.8533,36.919,36.7804,36.7877,225637.0
2015-12-08 11:30:00,50.41,50.42,50.28,50.35,209983.0,36.7877,36.7949,36.6928,36.7439,209983.0
2015-12-08 12:00:00,50.35,50.35,50.26,50.32,112072.0,36.7439,36.7439,36.6782,36.722,112072.0
2015-12-08 12:30:00,50.3,50.38,50.27,50.37,128004.0,36.7074,36.7658,36.6855,36.7585,128004.0
2015-12-08 13:00:00,50.38,50.39,50.29,50.32,307886.0,36.7658,36.7731,36.7001,36.722,307886.0
2015-12-08 13:30:00,50.33,50.39,50.33,50.38,157342.0,36.7293,36.7731,36.7293,36.7658,157342.0
2015-12-08 14:00:00,50.39,50.48,50.39,50.42,140123.0,36.7731,36.8387,36.7731,36.7949,140123.0
2015-12-08 14:30:00,50.41,50.45,50.38,50.41,194730.0,36.7877,36.8168,36.7658,36.7877,194730.0
2015-12-08 15:00:00,50.4,50.41,50.32,50.34,366230.0,36.7804,36.7877,36.722,36.7366,366230.0
2015-12-08 15:30:00,50.34,50.47,50.33,50.43,706794.0,36.7366,36.8314,36.7293,36.8022,706794.0
2015-12-09 09:30:00,50.47,50.73,50.44,50.68,368281.0,36.8314,37.0212,36.8095,36.9847,368281.0
2015-12-09 10:00:00,50.68,50.83,50.63,50.7,222597.0,36.9847,37.0942,36.9482,36.9993,222597.0
2015-12-09 10:30:00,50.71,50.94,50.71,50.86,204214.0,37.0066,37.1744,37.0066,37.116,204214.0
2015-12-09 11:00:00,50.87,50.88,50.68,50.68,245688.0,37.1233,37.1306,36.9847,36.9847,245688.0
2015-12-09 11:30:00,50.68,50.69,50.39,50.45,305202.0,36.9847,36.992,36.7731,36.8168,305202.0
2015-12-09 12:00:00,50.45,50.5,50.24,50.27,180072.0,36.8168,36.8533,36.6636,36.6855,180072.0
2015-12-09 12:30:00,50.25,50.25,50.02,50.11,709115.0,36.6709,36.6709,36.503,36.5687,709115.0
2015-12-09 13:00:00,50.1,50.21,50.07,50.15,432931.0,36.5614,36.6417,36.5395,36.5979,432931.0
2015-12-09 13:30:00,50.15,50.28,50.08,50.24,289226.0,36.5979,36.6928,36.5468,36.6636,289226.0
2015-12-09 14:00:00,50.24,50.26,50.17,50.23,354158.0,36.6636,36.6782,36.6125,36.6563,354158.0
2015-12-09 14:30:00,50.23,50.33,50.21,50.21,260985.0,36.6563,36.7293,36.6417,36.6417,260985.0
2015-12-09 15:00:00,50.21,50.38,50.2,50.35,320036.0,36.6417,36.7658,36.6344,36.7439,320036.0
2015-12-09 15:30:00,50.36,50.43,50.28,50.36,652191.0,36.7512,36.8022,36.6928,36.7512,652191.0
2015-12-10 09:30:00,50.45,50.49,50.31,50.39,490707.0,36.8168,36.846,36.7147,36.7731,490707.0
2015-12-10 10:00:00,50.39,50.44,50.29,50.38,597224.0,36.7731,36.8095,36.7001,36.7658,597224.0
2015-12-10 10:30:00,50.38,50.52,50.35,50.43,446352.0,36.7658,36.8679,36.7439,36.8022,446352.0
2015-12-10 11:00:00,50.44,50.47,50.35,50.35,425276.0,36.8095,36.8314,36.7439,36.7439,425276.0
2015-12-10 11:30:00,50.35,50.36,50.23,50.3,272488.0,36.7439,36.7512,36.6563,36.7074,272488.0
2015-12-10 12:00:00,50.3,50.32,50.18,50.26,217620.0,36.7074,36.722,36.6198,36.6782,217620.0
2015-12-10 12:30:00,50.26,50.33,50.19,50.32,316179.0,36.6782,36.7293,36.6271,36.722,316179.0
2015-12-10 13:00:00,50.32,50.33,50.27,50.27,307971.0,36.722,36.7293,36.6855,36.6855,307971.0
2015-12-10 13:30:00,50.28,50.34,50.27,50.3,149274.0,36.6928,36.7366,36.6855,36.7074,149274.0
2015-12-10 14:00:00,50.29,50.42,50.28,50.4,417670.0,36.7001,36.7949,36.6928,36.7804,417670.0
2015-12-10 14:30:00,50.41,50.46,50.35,50.37,311468.0,36.7877,36.8241,36.7439,36.7585,311468.0
2015-12-10 15:00:00,50.37,50.38,50.19,50.25,393631.0,36.7585,36.7658,36.6271,36.6709,393631.0
2015-12-10 15:30:00,50.24,50.27,50.16,50.19,604895.0,36.6636,36.6855,36.6052,36.6271,604895.0
2015-12-11 09:30:00,49.67,49.72,49.5,49.53,663425.0,36.2476,36.2841,36.1236,36.1455,663425.0
2015-12-11 10:00:00,49.52,49.61,49.44,49.6,545924.0,36.1382,36.2038,36.0798,36.1965,545924.0
2015-12-11 10:30:00,49.61,49.66,49.56,49.59,383899.0,36.2038,36.2403,36.1673,36.1892,383899.0
2015-12-11 11:00:00,49.59,49.67,49.54,49.57,473930.0,36.1892,36.2476,36.1528,36.1746,473930.0
2015-12-11 11:30:00,49.57,49.65,49.5,49.54,851084.0,36.1746,36.233,36.1236,36.1528,851084.0
2015-12-11 12:00:00,49.54,49.54,49.38,49.41,562219.0,36.1528,36.1528,36.036,36.0579,562219.0
2015-12-11 12:30:00,49.4,49.43,49.34,49.4,575692.0,36.0506,36.0725,36.0068,36.0506,575692.0
2015-12-11 13:00:00,49.41,49.5,49.4,49.41,527246.0,36.0579,36.1236,36.0506,36.0579,527246.0
2015-12-11 13:30:00,49.41,49.48,49.39,49.43,527648.0,36.0579,36.109,36.0433,36.0725,527648.0
2015-12-11 14:00:00,49.43,49.54,49.42,49.49,206092.0,36.0725,36.1528,36.0652,36.1163,206092.0
2015-12-11 14:30:00,49.5,49.53,49.45,49.46,212809.0,36.1236,36.1455,36.0871,36.0944,212809.0
2015-12-11 15:00:00,49.45,49.49,49.26,49.34,471442.0,36.0871,36.1163,35.9484,36.0068,471442.0
2015-12-11 15:30:00,49.33,49.37,49.26,49.3,726547.0,35.9995,36.0287,35.9484,35.9776,726547.0
2015-12-14 09:30:00,49.4,49.5,49.29,49.31,611025.0,36.0506,36.1236,35.9703,35.9849,611025.0
2015-12-14 10:00:00,49.32,49.44,49.08,49.11,968749.0,35.9922,36.0798,35.8171,35.839,968749.0
2015-12-14 10:30:00,49.1,49.27,49.08,49.14,358665.0,35.8317,35.9557,35.8171,35.8608,358665.0
2015-12-14 11:00:00,49.13,49.15,48.83,48.87,599932.0,35.8535,35.8681,35.6346,35.6638,599932.0
2015-12-14 11:30:00,48.86,48.98,48.77,48.98,341048.0,35.6565,35.7441,35.5908,35.7441,341048.0
2015-12-14 12:00:00,48.98,49.2,48.96,49.2,372088.0,35.7441,35.9046,35.7295,35.9046,372088.0
2015-12-14 12:30:00,49.2,49.23,49.05,49.22,302746.0,35.9046,35.9265,35.7952,35.9192,302746.0
2015-12-14 13:00:00,49.22,49.25,49.07,49.11,344038.0,35.9192,35.9411,35.8098,35.839,344038.0
2015-12-14 13:30:00,49.1,49.13,49.0,49.08,328779.0,35.8317,35.8535,35.7587,35.8171,328779.0
2015-12-14 14:00:00,49.09,49.2,49.02,49.11,1206079.0,35.8244,35.9046,35.7733,35.839,1206079.0
2015-12-14 14:30:00,49.11,49.22,49.08,49.16,824121.0,35.839,35.9192,35.8171,35.8754,824121.0
2015-12-14 15:00:00,49.16,49.16,49.05,49.13,361720.0,35.8754,35.8754,35.7952,35.8535,361720.0
2015-12-14 15:30:00,49.13,49.31,49.12,49.3,876676.0,35.8535,35.9849,35.8462,35.9776,876676.0
2015-12-15 09:30:00,49.71,49.94,49.71,49.91,516270.0,36.2768,36.4447,36.2768,36.4228,516270.0
2015-12-15 10:00:00,49.9,49.9,49.74,49.78,400620.0,36.4155,36.4155,36.2987,36.3279,400620.0
2015-12-15 10:30:00,49.79,49.81,49.71,49.77,357355.0,36.3352,36.3498,36.2768,36.3206,357355.0
2015-12-15 11:00:00,49.76,49.78,49.63,49.73,415179.0,36.3133,36.3279,36.2184,36.2914,415179.0
2015-12-15 11:30:00,49.74,49.76,49.58,49.64,332367.0,36.2987,36.3133,36.1819,36.2257,332367.0
2015-12-15 12:00:00,49.63,49.75,49.62,49.73,270664.0,36.2184,36.306,36.2111,36.2914,270664.0
2015-12-15 12:30:00,49.74,49.85,49.72,49.83,285254.0,36.2987,36.379,36.2841,36.3644,285254.0
2015-12-15 13:00:00,49.84,49.84,49.73,49.73,664168.0,36.3717,36.3717,36.2914,36.2914,664168.0
2015-12-15 13:30:00,49.73,49.8,49.69,49.78,500146.0,36.2914,36.3425,36.2622,36.3279,500146.0
2015-12-15 14:00:00,49.77,49.81,49.74,49.77,857278.0,36.3206,36.3498,36.2987,36.3206,857278.0
2015-12-15 14:30:00,49.78,49.84,49.76,49.79,441761.0,36.3279,36.3717,36.3133,36.3352,441761.0
2015-12-15 15:00:00,49.79,49.8,49.66,49.66,428759.0,36.3352,36.3425,36.2403,36.2403,428759.0
2015-12-15 15:30:00,49.66,49.69,49.6,49.68,1026018.0,36.2403,36.2622,36.1965,36.2549,1026018.0
2015-12-16 09:30:00,50.12,50.22,50.1,50.12,398469.0,36.576,36.649,36.5614,36.576,398469.0
2015-12-16 10:00:00,50.12,50.15,50.01,50.03,207033.0,36.576,36.5979,36.4957,36.5103,207033.0
2015-12-16 10:30:00,50.02,50.03,49.89,50.0,544060.0,36.503,36.5103,36.4082,36.4884,544060.0
2015-12-16 11:00:00,49.99,50.01,49.92,49.95,370644.0,36.4811,36.4957,36.4301,36.452,370644.0
2015-12-16 11:30:00,49.95,50.06,49.94,50.05,358043.0,36.452,36.5322,36.4447,36.5249,358043.0
2015-12-16 12:00:00,50.05,50.1,50.03,50.08,477885.0,36.5249,36.5614,36.5103,36.5468,477885.0
2015-12-16 12:30:00,50.08,50.1,50.02,50.03,360792.0,36.5468,36.5614,36.503,36.5103,360792.0
2015-12-16 13:00:00,50.03,50.14,50.02,50.14,460000.0,36.5103,36.5906,36.503,36.5906,460000.0
2015-12-16 13:30:00,50.13,50.25,50.09,50.25,460926.0,36.5833,36.6709,36.5541,36.6709,460926.0
2015-12-16 14:00:00,50.19,50.4,49.92,50.29,959446.0,36.6271,36.7804,36.4301,36.7001,959446.0
2015-12-16 14:30:00,50.28,50.72,50.2,50.69,797515.0,36.6928,37.0139,36.6344,36.992,797515.0
2015-12-16 15:00:00,50.68,50.7,50.45,50.55,797323.0,36.9847,36.9993,36.8168,36.8898,797323.0
2015-12-16 15:30:00,50.55,50.69,50.52,50.58,1332052.0,36.8898,36.992,36.8679,36.9117,1332052.0
2015-12-17 09:30:00,50.48,50.48,50.19,50.31,711326.0,36.8387,36.8387,36.6271,36.7147,711326.0
2015-12-17 10:00:00,50.32,50.32,50.2,50.28,804291.0,36.722,36.722,36.6344,36.6928,804291.0
2015-12-17 10:30:00,50.28,50.3,50.08,50.1,330251.0,36.6928,36.7074,36.5468,36.5614,330251.0
2015-12-17 11:00:00,50.1,50.12,49.93,50.07,488222.0,36.5614,36.576,36.4374,36.5395,488222.0
2015-12-17 11:30:00,50.06,50.11,49.97,50.02,337934.0,36.5322,36.5687,36.4666,36.503,337934.0
2015-12-17 12:00:00,50.02,50.11,49.98,50.05,211340.0,36.503,36.5687,36.4739,36.5249,211340.0
2015-12-17 12:30:00,50.05,50.09,49.95,50.05,651311.0,36.5249,36.5541,36.452,36.5249,651311.0
2015-12-17 13:00:00,50.05,50.17,50.02,50.11,460780.0,36.5249,36.6125,36.503,36.5687,460780.0
2015-12-17 13:30:00,50.1,50.18,50.06,50.15,266129.0,36.5614,36.6198,36.5322,36.5979,266129.0
2015-12-17 14:00:00,50.15,50.18,50.08,50.09,393887.0,36.5979,36.6198,36.5468,36.5541,393887.0
2015-12-17 14:30:00,50.09,50.1,49.97,50.01,440044.0,36.5541,36.5614,36.4666,36.4957,440044.0
2015-12-17 15:00:00,50.01,50.08,49.99,50.02,645170.0,36.4957,36.5468,36.4811,36.503,645170.0
2015-12-17 15:30:00,50.01,50.09,49.91,49.92,1011921.0,36.4957,36.5541,36.4228,36.4301,1011921.0
2015-12-18 09:30:00,49.65,49.75,49.63,49.67,811432.0,36.233,36.306,36.2184,36.2476,811432.0
2015-12-18 10:00:00,49.68,49.7,49.59,49.63,558274.0,36.2549,36.2695,36.1892,36.2184,558274.0
2015-12-18 10:30:00,49.62,49.69,49.54,49.69,669301.0,36.2111,36.2622,36.1528,36.2622,669301.0
2015-12-18 11:00:00,49.69,49.77,49.63,49.7,472120.0,36.2622,36.3206,36.2184,36.2695,472120.0
2015-12-18 11:30:00,49.71,49.72,49.55,49.55,725856.0,36.2768,36.2841,36.16,36.16,725856.0
2015-12-18 12:00:00,49.56,49.59,49.45,49.46,235006.0,36.1673,36.1892,36.0871,36.0944,235006.0
2015-12-18 12:30:00,49.46,49.47,49.4,49.41,233144.0,36.0944,36.1017,36.0506,36.0579,233144.0
2015-12-18 13:00:00,49.42,49.5,49.38,49.42,737617.0,36.0652,36.1236,36.036,36.0652,737617.0
2015-12-18 13:30:00,49.42,49.46,49.37,49.44,225770.0,36.0652,36.0944,36.0287,36.0798,225770.0
2015-12-18 14:00:00,49.44,49.55,49.44,49.53,579725.0,36.0798,36.16,36.0798,36.1455,579725.0
2015-12-18 14:30:00,49.54,49.56,49.47,49.49,284482.0,36.1528,36.1673,36.1017,36.1163,284482.0
2015-12-18 15:00:00,49.5,49.54,49.4,49.43,488620.0,36.1236,36.1528,36.0506,36.0725,488620.0
2015-12-18 15:30:00,49.44,49.52,49.32,49.34,908720.0,36.0798,36.1382,35.9922,36.0068,908720.0
2015-12-21 09:30:00,49.58,49.82,49.58,49.7,630359.0,36.3299,36.5058,36.3299,36.4179,630359.0
2015-12-21 10:00:00,49.69,49.82,49.69,49.79,461429.0,36.4105,36.5058,36.4105,36.4838,461429.0
2015-12-21 10:30:00,49.79,49.83,49.58,49.59,303102.0,36.4838,36.5131,36.3299,36.3373,303102.0
2015-12-21 11:00:00,49.59,49.62,49.33,49.38,432035.0,36.3373,36.3592,36.1467,36.1834,432035.0
2015-12-21 11:30:00,49.38,49.38,49.15,49.23,859196.0,36.1834,36.1834,36.0148,36.0735,859196.0
2015-12-21 12:00:00,49.23,49.25,49.16,49.17,210775.0,36.0735,36.0881,36.0222,36.0295,210775.0
2015-12-21 12:30:00,49.17,49.25,49.16,49.24,459344.0,36.0295,36.0881,36.0222,36.0808,459344.0
2015-12-21 13:00:00,49.25,49.31,49.25,49.3,202081.0,36.0881,36.1321,36.0881,36.1248,202081.0
2015-12-21 13:30:00,49.3,49.36,49.27,49.27,296199.0,36.1248,36.1687,36.1028,36.1028,296199.0
2015-12-21 14:00:00,49.26,49.32,49.22,49.23,230212.0,36.0954,36.1394,36.0661,36.0735,230212.0
2015-12-21 14:30:00,49.24,49.25,49.2,49.24,174530.0,36.0808,36.0881,36.0515,36.0808,174530.0
2015-12-21 15:00:00,49.23,49.26,49.15,49.18,401750.0,36.0735,36.0954,36.0148,36.0368,401750.0
2015-12-21 15:30:00,49.18,49.38,49.18,49.38,546855.0,36.0368,36.1834,36.0368,36.1834,546855.0
2015-12-22 09:30:00,49.46,49.56,49.34,49.43,598615.0,36.242,36.3153,36.1541,36.22,598615.0
2015-12-22 10:00:00,49.43,49.52,49.38,49.5,362544.0,36.22,36.286,36.1834,36.2713,362544.0
2015-12-22 10:30:00,49.5,49.55,49.41,49.41,384910.0,36.2713,36.3079,36.2054,36.2054,384910.0
2015-12-22 11:00:00,49.42,49.52,49.37,49.4,233758.0,36.2127,36.286,36.176,36.198,233758.0
2015-12-22 11:30:00,49.4,49.58,49.4,49.56,451784.0,36.198,36.3299,36.198,36.3153,451784.0
2015-12-22 12:00:00,49.56,49.57,49.51,49.54,411882.0,36.3153,36.3226,36.2786,36.3006,411882.0
2015-12-22 12:30:00,49.55,49.63,49.54,49.62,181129.0,36.3079,36.3666,36.3006,36.3592,181129.0
2015-12-22 13:00:00,49.63,49.64,49.56,49.6,265455.0,36.3666,36.3739,36.3153,36.3446,265455.0
2015-12-22 13:30:00,49.6,49.65,49.57,49.64,210625.0,36.3446,36.3812,36.3226,36.3739,210625.0
2015-12-22 14:00:00,49.64,49.69,49.61,49.65,173309.0,36.3739,36.4105,36.3519,36.3812,173309.0
2015-12-22 14:30:00,49.66,49.67,49.6,49.67,295220.0,36.3885,36.3959,36.3446,36.3959,295220.0
2015-12-22 15:00:00,49.66,49.79,49.66,49.75,504034.0,36.3885,36.4838,36.3885,36.4545,504034.0
2015-12-22 15:30:00,49.76,49.76,49.62,49.74,788706.0,36.4618,36.4618,36.3592,36.4472,788706.0
2015-12-23 09:30:00,50.16,50.34,50.16,50.3,601482.0,36.7549,36.8868,36.7549,36.8575,601482.0
2015-12-23 10:00:00,50.3,50.4,50.29,50.31,281976.0,36.8575,36.9308,36.8502,36.8648,281976.0
2015-12-23 10:30:00,50.31,50.43,50.29,50.39,401027.0,36.8648,36.9528,36.8502,36.9235,401027.0
2015-12-23 11:00:00,50.38,50.39,50.28,50.34,684637.0,36.9161,36.9235,36.8429,36.8868,684637.0
2015-12-23 11:30:00,50.34,50.37,50.29,50.35,711814.0,36.8868,36.9088,36.8502,36.8941,711814.0
2015-12-23 12:00:00,50.34,50.41,50.34,50.37,320602.0,36.8868,36.9381,36.8868,36.9088,320602.0
2015-12-23 12:30:00,50.37,50.43,50.35,50.41,159202.0,36.9088,36.9528,36.8941,36.9381,159202.0
2015-12-23 13:00:00,50.4,50.42,50.36,50.39,165069.0,36.9308,36.9454,36.9015,36.9235,165069.0
2015-12-23 13:30:00,50.39,50.48,50.36,50.47,425534.0,36.9235,36.9894,36.9015,36.9821,425534.0
2015-12-23 14:00:00,50.46,50.51,50.44,50.48,304563.0,36.9747,37.0114,36.9601,36.9894,304563.0
2015-12-23 14:30:00,50.49,50.61,50.49,50.59,607219.0,36.9967,37.0847,36.9967,37.07,607219.0
2015-12-23 15:00:00,50.59,50.62,50.56,50.62,403671.0,37.07,37.092,37.048,37.092,403671.0
2015-12-23 15:30:00,50.61,50.68,50.56,50.67,866182.0,37.0847,37.136,37.048,37.1286,866182.0
2015-12-24 09:30:00,50.69,50.79,50.64,50.75,429374.0,37.1433,37.2166,37.1066,37.1872,429374.0
2015-12-24 10:00:00,50.75,50.79,50.72,50.79,302018.0,37.1872,37.2166,37.1653,37.2166,302018.0
2015-12-24 10:30:00,50.79,50.82,50.73,50.81,266494.0,37.2166,37.2385,37.1726,37.2312,266494.0
2015-12-24 11:00:00,50.82,50.83,50.77,50.8,222641.0,37.2385,37.2459,37.2019,37.2239,222641.0
2015-12-24 11:30:00,50.8,50.85,50.77,50.82,206020.0,37.2239,37.2605,37.2019,37.2385,206020.0
2015-12-24 12:00:00,50.82,50.84,50.8,50.84,101143.0,37.2385,37.2532,37.2239,37.2532,101143.0
2015-12-24 12:30:00,50.83,50.84,50.65,50.65,301638.0,37.2459,37.2532,37.114,37.114,301638.0
2015-12-28 09:30:00,50.58,50.59,50.44,50.48,479242.0,37.0627,37.07,36.9601,36.9894,479242.0
2015-12-28 10:00:00,50.48,50.5,50.41,50.48,358434.0,36.9894,37.0041,36.9381,36.9894,358434.0
2015-12-28 10:30:00,50.48,50.53,50.33,50.4,260361.0,36.9894,37.026,36.8795,36.9308,260361.0
2015-12-28 11:00:00,50.4,50.48,50.39,50.41,260656.0,36.9308,36.9894,36.9235,36.9381,260656.0
2015-12-28 11:30:00,50.42,50.52,50.38,50.49,943797.0,36.9454,37.0187,36.9161,36.9967,943797.0
2015-12-28 12:00:00,50.49,50.54,50.45,50.51,784800.0,36.9967,37.0334,36.9674,37.0114,784800.0
2015-12-28 12:30:00,50.51,50.52,50.47,50.5,337025.0,37.0114,37.0187,36.9821,37.0041,337025.0
2015-12-28 13:00:00,50.5,50.6,50.49,50.57,203557.0,37.0041,37.0773,36.9967,37.0553,203557.0
2015-12-28 13:30:00,50.57,50.62,50.49,50.51,374143.0,37.0553,37.092,36.9967,37.0114,374143.0
2015-12-28 14:00:00,50.5,50.55,50.49,50.53,375110.0,37.0041,37.0407,36.9967,37.026,375110.0
2015-12-28 14:30:00,50.53,50.56,50.5,50.54,316955.0,37.026,37.048,37.0041,37.0334,316955.0
2015-12-28 15:00:00,50.55,50.57,50.51,50.56,339696.0,37.0407,37.0553,37.0114,37.048,339696.0
2015-12-28 15:30:00,50.56,50.6,50.53,50.56,604230.0,37.048,37.0773,37.026,37.048,604230.0
2015-12-29 09:30:00,50.79,50.88,50.74,50.86,824063.0,37.2166,37.2825,37.1799,37.2678,824063.0
2015-12-29 10:00:00,50.85,50.88,50.81,50.83,467061.0,37.2605,37.2825,37.2312,37.2459,467061.0
2015-12-29 10:30:00,50.83,50.83,50.72,50.73,258311.0,37.2459,37.2459,37.1653,37.1726,258311.0
2015-12-29 11:00:00,50.73,50.85,50.71,50.81,226460.0,37.1726,37.2605,37.1579,37.2312,226460.0
2015-12-29 11:30:00,50.81,50.91,50.81,50.86,267273.0,37.2312,37.3045,37.2312,37.2678,267273.0
2015-12-29 12:00:00,50.86,50.9,50.85,50.86,142598.0,37.2678,37.2972,37.2605,37.2678,142598.0
2015-12-29 12:30:00,50.87,50.98,50.86,50.98,194228.0,37.2752,37.3558,37.2678,37.3558,194228.0
2015-12-29 13:00:00,50.97,50.98,50.92,50.93,186626.0,37.3485,37.3558,37.3118,37.3191,186626.0
2015-12-29 13:30:00,50.93,50.99,50.91,50.98,322591.0,37.3191,37.3631,37.3045,37.3558,322591.0
2015-12-29 14:00:00,50.98,51.01,50.95,50.99,218880.0,37.3558,37.3778,37.3338,37.3631,218880.0
2015-12-29 14:30:00,50.98,51.0,50.94,51.0,407060.0,37.3558,37.3704,37.3265,37.3704,407060.0
2015-12-29 15:00:00,51.0,51.06,50.99,51.04,497660.0,37.3704,37.4144,37.3631,37.3997,497660.0
2015-12-29 15:30:00,51.04,51.04,50.94,50.98,898148.0,37.3997,37.3997,37.3265,37.3558,898148.0
2015-12-30 09:30:00,50.76,50.83,50.7,50.7,392469.0,37.1946,37.2459,37.1506,37.1506,392469.0
2015-12-30 10:00:00,50.71,50.79,50.65,50.66,245225.0,37.1579,37.2166,37.114,37.1213,245225.0
2015-12-30 10:30:00,50.65,50.77,50.62,50.69,286409.0,37.114,37.2019,37.092,37.1433,286409.0
2015-12-30 11:00:00,50.7,50.84,50.66,50.75,293305.0,37.1506,37.2532,37.1213,37.1872,293305.0
2015-12-30 11:30:00,50.75,50.75,50.62,50.67,234790.0,37.1872,37.1872,37.092,37.1286,234790.0
2015-12-30 12:00:00,50.67,50.7,50.65,50.66,246272.0,37.1286,37.1506,37.114,37.1213,246272.0
2015-12-30 12:30:00,50.66,50.67,50.63,50.66,184554.0,37.1213,37.1286,37.0993,37.1213,184554.0
2015-12-30 13:00:00,50.66,50.69,50.61,50.64,140264.0,37.1213,37.1433,37.0847,37.1066,140264.0
2015-12-30 13:30:00,50.64,50.69,50.62,50.65,128700.0,37.1066,37.1433,37.092,37.114,128700.0
2015-12-30 14:00:00,50.66,50.68,50.61,50.66,168838.0,37.1213,37.136,37.0847,37.1213,168838.0
2015-12-30 14:30:00,50.66,50.69,50.63,50.66,191739.0,37.1213,37.1433,37.0993,37.1213,191739.0
2015-12-30 15:00:00,50.66,50.7,50.64,50.69,318223.0,37.1213,37.1506,37.1066,37.1433,318223.0
2015-12-30 15:30:00,50.68,50.68,50.59,50.61,556102.0,37.136,37.136,37.07,37.0847,556102.0
2015-12-31 09:30:00,50.29,50.31,50.15,50.19,820319.0,36.8502,36.8648,36.7476,36.7769,820319.0
2015-12-31 10:00:00,50.19,50.21,50.1,50.12,263396.0,36.7769,36.7916,36.711,36.7256,263396.0
2015-12-31 10:30:00,50.12,50.12,49.99,50.01,904744.0,36.7256,36.7256,36.6304,36.645,904744.0
2015-12-31 11:00:00,50.01,50.09,50.0,50.07,370815.0,36.645,36.7036,36.6377,36.689,370815.0
2015-12-31 11:30:00,50.07,50.17,50.04,50.17,278597.0,36.689,36.7622,36.667,36.7622,278597.0
2015-12-31 12:00:00,50.18,50.26,50.14,50.25,246319.0,36.7696,36.8282,36.7403,36.8209,246319.0
2015-12-31 12:30:00,50.24,50.25,50.13,50.17,617497.0,36.8135,36.8209,36.7329,36.7622,617497.0
2015-12-31 13:00:00,50.16,50.2,50.1,50.18,225537.0,36.7549,36.7842,36.711,36.7696,225537.0
2015-12-31 13:30:00,50.18,50.23,50.16,50.22,182781.0,36.7696,36.8062,36.7549,36.7989,182781.0
2015-12-31 14:00:00,50.22,50.24,50.08,50.11,349675.0,36.7989,36.8135,36.6963,36.7183,349675.0
2015-12-31 14:30:00,50.1,50.13,50.06,50.09,179540.0,36.711,36.7329,36.6816,36.7036,179540.0
2015-12-31 15:00:00,50.08,50.1,50.02,50.06,200376.0,36.6963,36.711,36.6523,36.6816,200376.0
2015-12-31 15:30:00,50.05,50.11,49.88,49.89,658681.0,36.6743,36.7183,36.5497,36.5571,658681.0
2016-01-04 09:30:00,49.14,49.15,48.93,48.96,821725.0,36.0075,36.0148,35.8536,35.8756,821725.0
2016-01-04 10:00:00,48.97,48.97,48.8,48.84,649674.0,35.8829,35.8829,35.7584,35.7877,649674.0
2016-01-04 10:30:00,48.84,48.86,48.63,48.63,356591.0,35.7877,35.8023,35.6338,35.6338,356591.0
2016-01-04 11:00:00,48.63,48.63,48.45,48.57,480412.0,35.6338,35.6338,35.5019,35.5898,480412.0
2016-01-04 11:30:00,48.56,48.73,48.55,48.72,511932.0,35.5825,35.7071,35.5752,35.6998,511932.0
2016-01-04 12:00:00,48.71,48.77,48.67,48.75,210617.0,35.6924,35.7364,35.6631,35.7217,210617.0
2016-01-04 12:30:00,48.74,48.92,48.71,48.89,228164.0,35.7144,35.8463,35.6924,35.8243,228164.0
2016-01-04 13:00:00,48.89,48.96,48.86,48.89,433631.0,35.8243,35.8756,35.8023,35.8243,433631.0
2016-01-04 13:30:00,48.89,48.98,48.88,48.93,228301.0,35.8243,35.8903,35.817,35.8536,228301.0
2016-01-04 14:00:00,48.94,48.95,48.86,48.9,359443.0,35.861,35.8683,35.8023,35.8317,359443.0
2016-01-04 14:30:00,48.91,48.92,48.84,48.86,546028.0,35.839,35.8463,35.7877,35.8023,546028.0
2016-01-04 15:00:00,48.87,48.9,48.82,48.89,239150.0,35.8097,35.8317,35.773,35.8243,239150.0
2016-01-04 15:30:00,48.9,49.18,48.89,49.18,731826.0,35.8317,36.0368,35.8243,36.0368,731826.0
2016-01-05 09:30:00,48.84,48.87,48.68,48.68,521339.0,35.7877,35.8097,35.6704,35.6704,521339.0
2016-01-05 10:00:00,48.69,48.7,48.49,48.49,219802.0,35.6778,35.6851,35.5312,35.5312,219802.0
2016-01-05 10:30:00,48.48,48.69,48.46,48.68,239092.0,35.5239,35.6778,35.5092,35.6704,239092.0
2016-01-05 11:00:00,48.68,48.7,48.52,48.55,334381.0,35.6704,35.6851,35.5532,35.5752,334381.0
2016-01-05 11:30:00,48.55,48.77,48.54,48.73,444826.0,35.5752,35.7364,35.5679,35.7071,444826.0
2016-01-05 12:00:00,48.73,48.73,48.54,48.58,202665.0,35.7071,35.7071,35.5679,35.5972,202665.0
2016-01-05 12:30:00,48.57,48.65,48.56,48.64,212612.0,35.5898,35.6485,35.5825,35.6411,212612.0
2016-01-05 13:00:00,48.64,48.72,48.62,48.68,307699.0,35.6411,35.6998,35.6265,35.6704,307699.0
2016-01-05 13:30:00,48.68,48.79,48.67,48.77,215155.0,35.6704,35.751,35.6631,35.7364,215155.0
2016-01-05 14:00:00,48.77,48.9,48.73,48.87,286151.0,35.7364,35.8317,35.7071,35.8097,286151.0
2016-01-05 14:30:00,48.87,48.88,48.79,48.83,167419.0,35.8097,35.817,35.751,35.7804,167419.0
2016-01-05 15:00:00,48.83,48.83,48.74,48.8,259733.0,35.7804,35.7804,35.7144,35.7584,259733.0
2016-01-05 15:30:00,48.8,48.9,48.77,48.87,701400.0,35.7584,35.8317,35.7364,35.8097,701400.0
2016-01-06 09:30:00,47.89,47.99,47.84,47.99,602613.0,35.0916,35.1648,35.0549,35.1648,602613.0
2016-01-06 10:00:00,47.99,48.08,47.9,48.08,346625.0,35.1648,35.2308,35.0989,35.2308,346625.0
2016-01-06 10:30:00,48.07,48.07,47.96,48.01,220932.0,35.2235,35.2235,35.1429,35.1795,220932.0
2016-01-06 11:00:00,48.02,48.15,47.99,48.12,329485.0,35.1868,35.2821,35.1648,35.2601,329485.0
2016-01-06 11:30:00,48.12,48.23,48.08,48.09,199587.0,35.2601,35.3407,35.2308,35.2381,199587.0
2016-01-06 12:00:00,48.09,48.1,48.04,48.08,153322.0,35.2381,35.2454,35.2015,35.2308,153322.0
2016-01-06 12:30:00,48.07,48.15,48.05,48.08,205663.0,35.2235,35.2821,35.2088,35.2308,205663.0
2016-01-06 13:00:00,48.07,48.08,47.96,48.0,169324.0,35.2235,35.2308,35.1429,35.1722,169324.0
2016-01-06 13:30:00,48.0,48.04,47.92,47.93,149858.0,35.1722,35.2015,35.1136,35.1209,149858.0
2016-01-06 14:00:00,47.93,48.13,47.91,48.01,239698.0,35.1209,35.2674,35.1062,35.1795,239698.0
2016-01-06 14:30:00,48.01,48.05,47.83,47.84,298166.0,35.1795,35.2088,35.0476,35.0549,298166.0
2016-01-06 15:00:00,47.84,47.96,47.8,47.95,372477.0,35.0549,35.1429,35.0256,35.1355,372477.0
2016-01-06 15:30:00,47.95,48.07,47.94,48.05,630051.0,35.1355,35.2235,35.1282,35.2088,630051.0
2016-01-07 09:30:00,47.16,47.51,47.16,47.42,624310.0,34.5567,34.8131,34.5567,34.7472,624310.0
2016-01-07 10:00:00,47.42,47.54,47.37,47.43,659111.0,34.7472,34.8351,34.7105,34.7545,659111.0
2016-01-07 10:30:00,47.44,47.66,47.44,47.55,471296.0,34.7618,34.923,34.7618,34.8424,471296.0
2016-01-07 11:00:00,47.55,47.62,47.38,47.45,463999.0,34.8424,34.8937,34.7179,34.7692,463999.0
2016-01-07 11:30:00,47.45,47.53,47.4,47.42,422583.0,34.7692,34.8278,34.7325,34.7472,422583.0
2016-01-07 12:00:00,47.42,47.49,47.4,47.43,517226.0,34.7472,34.7985,34.7325,34.7545,517226.0
2016-01-07 12:30:00,47.43,47.46,47.32,47.34,378521.0,34.7545,34.7765,34.6739,34.6886,378521.0
2016-01-07 13:00:00,47.34,47.36,47.16,47.23,550041.0,34.6886,34.7032,34.5567,34.608,550041.0
2016-01-07 13:30:00,47.22,47.27,47.09,47.2,583446.0,34.6006,34.6373,34.5054,34.586,583446.0
2016-01-07 14:00:00,47.2,47.24,47.15,47.16,444833.0,34.586,34.6153,34.5493,34.5567,444833.0
2016-01-07 14:30:00,47.16,47.35,47.12,47.26,588294.0,34.5567,34.6959,34.5273,34.6299,588294.0
2016-01-07 15:00:00,47.26,47.33,47.11,47.11,1936257.0,34.6299,34.6812,34.52,34.52,1936257.0
2016-01-07 15:30:00,47.11,47.32,47.11,47.17,1225702.0,34.52,34.6739,34.52,34.564,1225702.0
2016-01-08 09:30:00,47.64,47.64,47.42,47.47,623402.0,34.9084,34.9084,34.7472,34.7838,623402.0
2016-01-08 10:00:00,47.47,47.49,47.21,47.34,829606.0,34.7838,34.7985,34.5933,34.6886,829606.0
2016-01-08 10:30:00,47.34,47.38,47.17,47.21,345156.0,34.6886,34.7179,34.564,34.5933,345156.0
2016-01-08 11:00:00,47.21,47.26,47.06,47.09,356279.0,34.5933,34.6299,34.4834,34.5054,356279.0
2016-01-08 11:30:00,47.09,47.09,46.93,47.07,858057.0,34.5054,34.5054,34.3881,34.4907,858057.0
2016-01-08 12:00:00,47.07,47.2,47.04,47.19,364258.0,34.4907,34.586,34.4687,34.5786,364258.0
2016-01-08 12:30:00,47.19,47.19,47.09,47.12,265712.0,34.5786,34.5786,34.5054,34.5273,265712.0
2016-01-08 13:00:00,47.12,47.19,47.03,47.05,342005.0,34.5273,34.5786,34.4614,34.4761,342005.0
2016-01-08 13:30:00,47.05,47.15,47.05,47.09,192912.0,34.4761,34.5493,34.4761,34.5054,192912.0
2016-01-08 14:00:00,47.1,47.14,46.99,46.99,479627.0,34.5127,34.542,34.4321,34.4321,479627.0
2016-01-08 14:30:00,46.99,47.08,46.98,47.0,368993.0,34.4321,34.498,34.4248,34.4394,368993.0
2016-01-08 15:00:00,47.0,47.06,46.96,46.96,671542.0,34.4394,34.4834,34.4101,34.4101,671542.0
2016-01-08 15:30:00,46.97,46.97,46.66,46.74,1383110.0,34.4174,34.4174,34.1903,34.2489,1383110.0
2016-01-11 09:30:00,47.24,47.26,47.01,47.08,662980.0,34.6153,34.6299,34.4467,34.498,662980.0
2016-01-11 10:00:00,47.07,47.12,46.93,47.0,432653.0,34.4907,34.5273,34.3881,34.4394,432653.0
2016-01-11 10:30:00,47.0,47.08,46.75,46.75,477377.0,34.4394,34.498,34.2562,34.2562,477377.0
2016-01-11 11:00:00,46.75,46.92,46.7,46.83,479065.0,34.2562,34.3808,34.2196,34.3149,479065.0
2016-01-11 11:30:00,46.84,46.87,46.71,46.81,350739.0,34.3222,34.3442,34.2269,34.3002,350739.0
2016-01-11 12:00:00,46.82,46.83,46.66,46.7,317739.0,34.3075,34.3149,34.1903,34.2196,317739.0
2016-01-11 12:30:00,46.7,46.75,46.67,46.7,188318.0,34.2196,34.2562,34.1976,34.2196,188318.0
2016-01-11 13:00:00,46.7,46.73,46.58,46.59,240362.0,34.2196,34.2416,34.1317,34.139,240362.0
2016-01-11 13:30:00,46.6,46.65,46.52,46.58,282635.0,34.1463,34.183,34.0877,34.1317,282635.0
2016-01-11 14:00:00,46.59,46.77,46.56,46.76,478375.0,34.139,34.2709,34.117,34.2636,478375.0
2016-01-11 14:30:00,46.76,46.8,46.69,46.73,279896.0,34.2636,34.2929,34.2123,34.2416,279896.0
2016-01-11 15:00:00,46.73,46.84,46.6,46.83,454691.0,34.2416,34.3222,34.1463,34.3149,454691.0
2016-01-11 15:30:00,46.84,46.99,46.84,46.89,1220045.0,34.3222,34.4321,34.3222,34.3588,1220045.0
2016-01-12 09:30:00,47.39,47.44,47.3,47.31,522477.0,34.7252,34.7618,34.6592,34.6666,522477.0
2016-01-12 10:00:00,47.3,47.32,47.05,47.11,284680.0,34.6592,34.6739,34.4761,34.52,284680.0
2016-01-12 10:30:00,47.1,47.2,46.94,47.02,319141.0,34.5127,34.586,34.3955,34.4541,319141.0
2016-01-12 11:00:00,47.01,47.08,46.94,47.0,425842.0,34.4467,34.498,34.3955,34.4394,425842.0
2016-01-12 11:30:00,46.99,47.04,46.85,47.02,396949.0,34.4321,34.4687,34.3295,34.4541,396949.0
2016-01-12 12:00:00,47.01,47.11,46.92,46.97,341350.0,34.4467,34.52,34.3808,34.4174,341350.0
2016-01-12 12:30:00,46.96,46.98,46.83,46.91,459106.0,34.4101,34.4248,34.3149,34.3735,459106.0
2016-01-12 13:00:00,46.91,47.01,46.88,46.89,242317.0,34.3735,34.4467,34.3515,34.3588,242317.0
2016-01-12 13:30:00,46.89,47.08,46.88,46.95,207372.0,34.3588,34.498,34.3515,34.4028,207372.0
2016-01-12 14:00:00,46.95,47.03,46.86,46.98,325835.0,34.4028,34.4614,34.3368,34.4248,325835.0
2016-01-12 14:30:00,46.97,47.15,46.97,47.13,362973.0,34.4174,34.5493,34.4174,34.5347,362973.0
2016-01-12 15:00:00,47.13,47.25,47.02,47.2,358919.0,34.5347,34.6226,34.4541,34.586,358919.0
2016-01-12 15:30:00,47.2,47.33,47.16,47.27,655018.0,34.586,34.6812,34.5567,34.6373,655018.0
2016-01-13 09:30:00,47.48,47.57,47.37,47.42,512360.0,34.7911,34.8571,34.7105,34.7472,512360.0
2016-01-13 10:00:00,47.41,47.47,47.22,47.38,415871.0,34.7398,34.7838,34.6006,34.7179,415871.0
2016-01-13 10:30:00,47.37,47.37,47.11,47.21,519795.0,34.7105,34.7105,34.52,34.5933,519795.0
2016-01-13 11:00:00,47.21,47.25,47.09,47.18,345201.0,34.5933,34.6226,34.5054,34.5713,345201.0
2016-01-13 11:30:00,47.19,47.29,47.01,47.04,570465.0,34.5786,34.6519,34.4467,34.4687,570465.0
2016-01-13 12:00:00,47.05,47.1,47.02,47.08,351056.0,34.4761,34.5127,34.4541,34.498,351056.0
2016-01-13 12:30:00,47.08,47.08,46.9,46.93,231778.0,34.498,34.498,34.3661,34.3881,231778.0
2016-01-13 13:00:00,46.92,46.96,46.8,46.82,323534.0,34.3808,34.4101,34.2929,34.3075,323534.0
2016-01-13 13:30:00,46.81,46.84,46.61,46.62,404240.0,34.3002,34.3222,34.1536,34.161,404240.0
2016-01-13 14:00:00,46.62,46.69,46.57,46.63,335226.0,34.161,34.2123,34.1243,34.1683,335226.0
2016-01-13 14:30:00,46.62,46.63,46.31,46.47,401158.0,34.161,34.1683,33.9338,34.0511,401158.0
2016-01-13 15:00:00,46.47,46.61,46.37,46.53,387308.0,34.0511,34.1536,33.9778,34.095,387308.0
2016-01-13 15:30:00,46.52,46.55,46.33,46.39,1515572.0,34.0877,34.1097,33.9485,33.9924,1515572.0
2016-01-14 09:30:00,46.53,46.61,46.24,46.29,4733470.0,34.095,34.1536,33.8825,33.9192,4733470.0
2016-01-14 10:00:00,46.29,46.6,46.22,46.59,531427.0,33.9192,34.1463,33.8679,34.139,531427.0
2016-01-14 10:30:00,46.58,46.76,46.54,46.57,1016110.0,34.1317,34.2636,34.1024,34.1243,1016110.0
2016-01-14 11:00:00,46.57,46.65,46.44,46.58,816341.0,34.1243,34.183,34.0291,34.1317,816341.0
2016-01-14 11:30:00,46.58,46.68,46.42,46.66,395024.0,34.1317,34.2049,34.0144,34.1903,395024.0
2016-01-14 12:00:00,46.67,46.77,46.61,46.74,447340.0,34.1976,34.2709,34.1536,34.2489,447340.0
2016-01-14 12:30:00,46.75,46.88,46.73,46.77,572388.0,34.2562,34.3515,34.2416,34.2709,572388.0
2016-01-14 13:00:00,46.76,46.99,46.76,46.97,267739.0,34.2636,34.4321,34.2636,34.4174,267739.0
2016-01-14 13:30:00,46.97,47.02,46.89,47.01,232389.0,34.4174,34.4541,34.3588,34.4467,232389.0
2016-01-14 14:00:00,47.01,47.04,46.93,46.99,327862.0,34.4467,34.4687,34.3881,34.4321,327862.0
2016-01-14 14:30:00,46.99,47.13,46.96,47.1,207813.0,34.4321,34.5347,34.4101,34.5127,207813.0
2016-01-14 15:00:00,47.1,47.17,47.08,47.09,571034.0,34.5127,34.564,34.498,34.5054,571034.0
2016-01-14 15:30:00,47.08,47.09,46.92,46.97,1001603.0,34.498,34.5054,34.3808,34.4174,1001603.0
2016-01-15 09:30:00,45.47,45.69,45.37,45.52,1011740.0,33.3183,33.4795,33.245,33.3549,1011740.0
2016-01-15 10:00:00,45.52,45.7,45.44,45.65,931275.0,33.3549,33.4868,33.2963,33.4502,931275.0
2016-01-15 10:30:00,45.64,45.76,45.48,45.5,611363.0,33.4429,33.5308,33.3256,33.3403,611363.0
2016-01-15 11:00:00,45.5,45.53,45.4,45.5,995322.0,33.3403,33.3623,33.267,33.3403,995322.0
2016-01-15 11:30:00,45.49,45.63,45.4,45.41,391139.0,33.333,33.4355,33.267,33.2743,391139.0
2016-01-15 12:00:00,45.41,45.45,45.14,45.19,562456.0,33.2743,33.3037,33.0765,33.1131,562456.0
2016-01-15 12:30:00,45.18,45.26,45.04,45.23,273352.0,33.1058,33.1644,33.0032,33.1424,273352.0
2016-01-15 13:00:00,45.23,45.29,45.13,45.18,270248.0,33.1424,33.1864,33.0692,33.1058,270248.0
2016-01-15 13:30:00,45.17,45.25,45.12,45.21,505923.0,33.0985,33.1571,33.0618,33.1278,505923.0
2016-01-15 14:00:00,45.22,45.29,45.14,45.15,249597.0,33.1351,33.1864,33.0765,33.0838,249597.0
2016-01-15 14:30:00,45.15,45.37,45.1,45.36,503933.0,33.0838,33.245,33.0472,33.2377,503933.0
2016-01-15 15:00:00,45.36,45.41,45.22,45.35,498603.0,33.2377,33.2743,33.1351,33.2304,498603.0
2016-01-15 15:30:00,45.34,45.41,45.23,45.25,1164846.0,33.223,33.2743,33.1424,33.1571,1164846.0
2016-01-19 09:30:00,45.88,45.9,45.64,45.72,599377.0,33.6187,33.6334,33.4429,33.5015,599377.0
2016-01-19 10:00:00,45.72,45.87,45.67,45.86,473724.0,33.5015,33.6114,33.4649,33.6041,473724.0
2016-01-19 10:30:00,45.85,45.9,45.66,45.68,395201.0,33.5968,33.6334,33.4575,33.4722,395201.0
2016-01-19 11:00:00,45.67,45.77,45.64,45.76,328178.0,33.4649,33.5381,33.4429,33.5308,328178.0
2016-01-19 11:30:00,45.76,45.89,45.74,45.82,456816.0,33.5308,33.6261,33.5161,33.5748,456816.0
2016-01-19 12:00:00,45.82,45.83,45.61,45.68,2024450.0,33.5748,33.5821,33.4209,33.4722,2024450.0
2016-01-19 12:30:00,45.67,45.72,45.6,45.64,372395.0,33.4649,33.5015,33.4136,33.4429,372395.0
2016-01-19 13:00:00,45.64,45.71,45.61,45.63,227877.0,33.4429,33.4942,33.4209,33.4355,227877.0
2016-01-19 13:30:00,45.63,45.67,45.55,45.58,267237.0,33.4355,33.4649,33.3769,33.3989,267237.0
2016-01-19 14:00:00,45.57,45.59,45.37,45.44,1010575.0,33.3916,33.4062,33.245,33.2963,1010575.0
2016-01-19 14:30:00,45.44,45.45,45.24,45.3,662778.0,33.2963,33.3037,33.1498,33.1937,662778.0
2016-01-19 15:00:00,45.3,45.54,45.27,45.53,483028.0,33.1937,33.3696,33.1718,33.3623,483028.0
2016-01-19 15:30:00,45.54,45.63,45.47,45.55,804310.0,33.3696,33.4355,33.3183,33.3769,804310.0
2016-01-20 09:30:00,44.76,44.83,44.52,44.54,1261742.0,32.7981,32.8493,32.6222,32.6368,1261742.0
2016-01-20 10:00:00,44.54,44.6,44.42,44.45,720932.0,32.6368,32.6808,32.5489,32.5709,720932.0
2016-01-20 10:30:00,44.45,44.45,44.03,44.04,415765.0,32.5709,32.5709,32.2631,32.2705,415765.0
2016-01-20 11:00:00,44.03,44.29,44.03,44.21,1745047.0,32.2631,32.4537,32.2631,32.395,1745047.0
2016-01-20 11:30:00,44.21,44.35,44.05,44.1,449874.0,32.395,32.4976,32.2778,32.3144,449874.0
2016-01-20 12:00:00,44.1,44.14,43.87,43.91,595461.0,32.3144,32.3437,32.1459,32.1752,595461.0
2016-01-20 12:30:00,43.91,44.09,43.79,44.09,558054.0,32.1752,32.3071,32.0873,32.3071,558054.0
2016-01-20 13:00:00,44.09,44.15,43.9,44.04,1940658.0,32.3071,32.3511,32.1679,32.2705,1940658.0
2016-01-20 13:30:00,44.03,44.34,44.03,44.31,428392.0,32.2631,32.4903,32.2631,32.4683,428392.0
2016-01-20 14:00:00,44.3,44.4,44.23,44.29,418199.0,32.461,32.5343,32.4097,32.4537,418199.0
2016-01-20 14:30:00,44.3,44.45,44.19,44.4,352662.0,32.461,32.5709,32.3804,32.5343,352662.0
2016-01-20 15:00:00,44.39,44.87,44.34,44.85,514095.0,32.5269,32.8787,32.4903,32.864,514095.0
2016-01-20 15:30:00,44.86,44.88,44.54,44.62,1843176.0,32.8713,32.886,32.6368,32.6955,1843176.0
2016-01-21 09:30:00,44.51,44.66,44.18,44.26,696930.0,32.6149,32.7248,32.3731,32.4317,696930.0
2016-01-21 10:00:00,44.27,44.68,44.27,44.65,554094.0,32.439,32.7394,32.439,32.7174,554094.0
2016-01-21 10:30:00,44.66,44.81,44.57,44.67,520939.0,32.7248,32.8347,32.6588,32.7321,520939.0
2016-01-21 11:00:00,44.68,44.96,44.6,44.82,556129.0,32.7394,32.9446,32.6808,32.842,556129.0
2016-01-21 11:30:00,44.84,45.08,44.81,45.05,291020.0,32.8567,33.0325,32.8347,33.0105,291020.0
2016-01-21 12:00:00,45.06,45.29,45.06,45.21,327966.0,33.0179,33.1864,33.0179,33.1278,327966.0
2016-01-21 12:30:00,45.21,45.24,45.05,45.13,173991.0,33.1278,33.1498,33.0105,33.0692,173991.0
2016-01-21 13:00:00,45.13,45.22,44.96,44.98,711514.0,33.0692,33.1351,32.9446,32.9593,711514.0
2016-01-21 13:30:00,44.98,45.08,44.91,45.02,594712.0,32.9593,33.0325,32.908,32.9886,594712.0
2016-01-21 14:00:00,45.02,45.04,44.75,44.87,982216.0,32.9886,33.0032,32.7907,32.8787,982216.0
2016-01-21 14:30:00,44.88,45.07,44.87,45.02,491593.0,32.886,33.0252,32.8787,32.9886,491593.0
2016-01-21 15:00:00,45.02,45.02,44.85,44.95,573555.0,32.9886,32.9886,32.864,32.9373,573555.0
2016-01-21 15:30:00,44.96,45.12,44.95,45.06,1234483.0,32.9446,33.0618,32.9373,33.0179,1234483.0
2016-01-22 09:30:00,46.17,46.35,46.11,46.33,500708.0,33.8312,33.9631,33.7873,33.9485,500708.0
2016-01-22 10:00:00,46.33,46.39,46.27,46.34,331464.0,33.9485,33.9924,33.9045,33.9558,331464.0
2016-01-22 10:30:00,46.35,46.39,46.12,46.12,375015.0,33.9631,33.9924,33.7946,33.7946,375015.0
2016-01-22 11:00:00,46.12,46.22,46.03,46.16,418475.0,33.7946,33.8679,33.7286,33.8239,418475.0
2016-01-22 11:30:00,46.16,46.16,45.94,45.97,449835.0,33.8239,33.8239,33.6627,33.6847,449835.0
2016-01-22 12:00:00,45.97,46.09,45.96,46.04,234450.0,33.6847,33.7726,33.6774,33.736,234450.0
2016-01-22 12:30:00,46.04,46.12,46.0,46.11,271030.0,33.736,33.7946,33.7067,33.7873,271030.0
2016-01-22 13:00:00,46.11,46.13,46.04,46.1,242326.0,33.7873,33.8019,33.736,33.7799,242326.0
2016-01-22 13:30:00,46.1,46.24,46.08,46.23,159042.0,33.7799,33.8825,33.7653,33.8752,159042.0
2016-01-22 14:00:00,46.22,46.3,46.18,46.19,364050.0,33.8679,33.9265,33.8386,33.8459,364050.0
2016-01-22 14:30:00,46.2,46.21,46.11,46.16,239954.0,33.8532,33.8605,33.7873,33.8239,239954.0
2016-01-22 15:00:00,46.17,46.2,46.09,46.19,317067.0,33.8312,33.8532,33.7726,33.8459,317067.0
2016-01-22 15:30:00,46.2,46.3,46.15,46.25,1675723.0,33.8532,33.9265,33.8166,33.8899,1675723.0
2016-01-25 09:30:00,45.97,46.03,45.8,45.89,1059629.0,33.6847,33.7286,33.5601,33.6261,1059629.0
2016-01-25 10:00:00,45.88,46.02,45.83,45.95,562430.0,33.6187,33.7213,33.5821,33.67,562430.0
2016-01-25 10:30:00,45.95,46.01,45.79,45.88,534166.0,33.67,33.714,33.5528,33.6187,534166.0
2016-01-25 11:00:00,45.87,45.93,45.72,45.93,439038.0,33.6114,33.6554,33.5015,33.6554,439038.0
2016-01-25 11:30:00,45.92,45.96,45.87,45.91,521287.0,33.648,33.6774,33.6114,33.6407,521287.0
2016-01-25 12:00:00,45.91,45.97,45.86,45.92,256236.0,33.6407,33.6847,33.6041,33.648,256236.0
2016-01-25 12:30:00,45.91,46.0,45.89,45.99,385992.0,33.6407,33.7067,33.6261,33.6993,385992.0
2016-01-25 13:00:00,46.0,46.12,45.99,46.07,335628.0,33.7067,33.7946,33.6993,33.758,335628.0
2016-01-25 13:30:00,46.07,46.11,45.95,45.95,233276.0,33.758,33.7873,33.67,33.67,233276.0
2016-01-25 14:00:00,45.94,46.0,45.9,45.97,402024.0,33.6627,33.7067,33.6334,33.6847,402024.0
2016-01-25 14:30:00,45.97,45.98,45.86,45.91,326597.0,33.6847,33.692,33.6041,33.6407,326597.0
2016-01-25 15:00:00,45.91,45.96,45.73,45.77,374432.0,33.6407,33.6774,33.5088,33.5381,374432.0
2016-01-25 15:30:00,45.77,45.79,45.67,45.68,1055691.0,33.5381,33.5528,33.4649,33.4722,1055691.0
2016-01-26 09:30:00,45.98,46.17,45.98,46.01,715048.0,33.692,33.8312,33.692,33.714,715048.0
2016-01-26 10:00:00,46.02,46.38,46.02,46.35,419746.0,33.7213,33.9851,33.7213,33.9631,419746.0
2016-01-26 10:30:00,46.36,46.47,46.29,46.32,344430.0,33.9705,34.0511,33.9192,33.9411,344430.0
2016-01-26 11:00:00,46.32,46.49,46.32,46.48,401412.0,33.9411,34.0657,33.9411,34.0584,401412.0
2016-01-26 11:30:00,46.48,46.48,46.38,46.4,291013.0,34.0584,34.0584,33.9851,33.9998,291013.0
2016-01-26 12:00:00,46.41,46.61,46.4,46.57,164147.0,34.0071,34.1536,33.9998,34.1243,164147.0
2016-01-26 12:30:00,46.57,46.61,46.52,46.54,189924.0,34.1243,34.1536,34.0877,34.1024,189924.0
2016-01-26 13:00:00,46.54,46.6,46.5,46.57,204867.0,34.1024,34.1463,34.073,34.1243,204867.0
2016-01-26 13:30:00,46.57,46.58,46.5,46.51,188180.0,34.1243,34.1317,34.073,34.0804,188180.0
2016-01-26 14:00:00,46.5,46.52,46.45,46.46,206022.0,34.073,34.0877,34.0364,34.0437,206022.0
2016-01-26 14:30:00,46.46,46.54,46.43,46.49,160223.0,34.0437,34.1024,34.0217,34.0657,160223.0
2016-01-26 15:00:00,46.49,46.54,46.43,46.51,475960.0,34.0657,34.1024,34.0217,34.0804,475960.0
2016-01-26 15:30:00,46.51,46.66,46.47,46.65,719455.0,34.0804,34.1903,34.0511,34.183,719455.0
2016-01-27 09:30:00,46.45,46.58,46.39,46.46,497861.0,34.0364,34.1317,33.9924,34.0437,497861.0
2016-01-27 10:00:00,46.45,46.47,46.21,46.26,415439.0,34.0364,34.0511,33.8605,33.8972,415439.0
2016-01-27 10:30:00,46.26,46.53,46.24,46.42,383505.0,33.8972,34.095,33.8825,34.0144,383505.0
2016-01-27 11:00:00,46.43,46.57,46.37,46.55,186915.0,34.0217,34.1243,33.9778,34.1097,186915.0
2016-01-27 11:30:00,46.56,46.87,46.56,46.77,551443.0,34.117,34.3442,34.117,34.2709,551443.0
2016-01-27 12:00:00,46.78,46.9,46.75,46.81,223520.0,34.2782,34.3661,34.2562,34.3002,223520.0
2016-01-27 12:30:00,46.82,46.84,46.76,46.77,211410.0,34.3075,34.3222,34.2636,34.2709,211410.0
2016-01-27 13:00:00,46.76,46.83,46.72,46.73,244497.0,34.2636,34.3149,34.2342,34.2416,244497.0
2016-01-27 13:30:00,46.73,46.87,46.7,46.87,266589.0,34.2416,34.3442,34.2196,34.3442,266589.0
2016-01-27 14:00:00,46.84,46.89,46.48,46.65,715671.0,34.3222,34.3588,34.0584,34.183,715671.0
2016-01-27 14:30:00,46.63,46.64,46.32,46.35,323841.0,34.1683,34.1756,33.9411,33.9631,323841.0
2016-01-27 15:00:00,46.35,46.35,46.09,46.2,772415.0,33.9631,33.9631,33.7726,33.8532,772415.0
2016-01-27 15:30:00,46.2,46.3,46.16,46.24,1254657.0,33.8532,33.9265,33.8239,33.8825,1254657.0
2016-01-28 09:30:00,46.67,46.73,46.43,46.53,715926.0,34.1976,34.2416,34.0217,34.095,715926.0
2016-01-28 10:00:00,46.54,46.54,46.05,46.06,488681.0,34.1024,34.1024,33.7433,33.7506,488681.0
2016-01-28 10:30:00,46.06,46.21,45.96,46.18,375428.0,33.7506,33.8605,33.6774,33.8386,375428.0
2016-01-28 11:00:00,46.18,46.35,46.18,46.26,444371.0,33.8386,33.9631,33.8386,33.8972,444371.0
2016-01-28 11:30:00,46.24,46.27,46.14,46.16,442599.0,33.8825,33.9045,33.8093,33.8239,442599.0
2016-01-28 12:00:00,46.15,46.4,46.15,46.4,192281.0,33.8166,33.9998,33.8166,33.9998,192281.0
2016-01-28 12:30:00,46.4,46.49,46.36,46.4,162418.0,33.9998,34.0657,33.9705,33.9998,162418.0
2016-01-28 13:00:00,46.4,46.45,46.23,46.36,188029.0,33.9998,34.0364,33.8752,33.9705,188029.0
2016-01-28 13:30:00,46.35,46.44,46.31,46.32,226949.0,33.9631,34.0291,33.9338,33.9411,226949.0
2016-01-28 14:00:00,46.31,46.51,46.31,46.5,208597.0,33.9338,34.0804,33.9338,34.073,208597.0
2016-01-28 14:30:00,46.5,46.53,46.34,46.39,184594.0,34.073,34.095,33.9558,33.9924,184594.0
2016-01-28 15:00:00,46.38,46.45,46.34,46.38,309743.0,33.9851,34.0364,33.9558,33.9851,309743.0
2016-01-28 15:30:00,46.36,46.45,46.32,46.36,465116.0,33.9705,34.0364,33.9411,33.9705,465116.0
2016-01-29 09:30:00,46.38,46.65,46.38,46.64,612284.0,33.9851,34.183,33.9851,34.1756,612284.0
2016-01-29 10:00:00,46.64,46.66,46.48,46.48,354763.0,34.1756,34.1903,34.0584,34.0584,354763.0
2016-01-29 10:30:00,46.48,46.53,46.39,46.42,337048.0,34.0584,34.095,33.9924,34.0144,337048.0
2016-01-29 11:00:00,46.43,46.6,46.42,46.58,307204.0,34.0217,34.1463,34.0144,34.1317,307204.0
2016-01-29 11:30:00,46.58,46.88,46.58,46.84,897820.0,34.1317,34.3515,34.1317,34.3222,897820.0
2016-01-29 12:00:00,46.84,46.92,46.8,46.91,173265.0,34.3222,34.3808,34.2929,34.3735,173265.0
2016-01-29 12:30:00,46.91,46.96,46.88,46.95,136744.0,34.3735,34.4101,34.3515,34.4028,136744.0
2016-01-29 13:00:00,46.95,46.96,46.88,46.9,193662.0,34.4028,34.4101,34.3515,34.3661,193662.0
2016-01-29 13:30:00,46.9,46.98,46.89,46.92,372754.0,34.3661,34.4248,34.3588,34.3808,372754.0
2016-01-29 14:00:00,46.92,46.92,46.83,46.92,649565.0,34.3808,34.3808,34.3149,34.3808,649565.0
2016-01-29 14:30:00,46.91,46.98,46.87,46.91,346187.0,34.3735,34.4248,34.3442,34.3735,346187.0
2016-01-29 15:00:00,46.91,47.01,46.9,47.0,435592.0,34.3735,34.4467,34.3661,34.4394,435592.0
2016-01-29 15:30:00,47.01,47.09,46.99,47.07,1088492.0,34.4467,34.5054,34.4321,34.4907,1088492.0
2016-02-01 09:30:00,46.68,46.75,46.6,46.67,456772.0,34.2049,34.2562,34.1463,34.1976,456772.0
2016-02-01 10:00:00,46.67,46.78,46.55,46.72,336927.0,34.1976,34.2782,34.1097,34.2342,336927.0
2016-02-01 10:30:00,46.71,46.9,46.69,46.87,143750.0,34.2269,34.3661,34.2123,34.3442,143750.0
2016-02-01 11:00:00,46.87,46.92,46.79,46.88,194882.0,34.3442,34.3808,34.2855,34.3515,194882.0
2016-02-01 11:30:00,46.88,47.0,46.85,46.96,185943.0,34.3515,34.4394,34.3295,34.4101,185943.0
2016-02-01 12:00:00,46.95,46.97,46.84,46.85,115148.0,34.4028,34.4174,34.3222,34.3295,115148.0
2016-02-01 12:30:00,46.85,46.88,46.8,46.82,98609.0,34.3295,34.3515,34.2929,34.3075,98609.0
2016-02-01 13:00:00,46.82,46.94,46.82,46.94,149621.0,34.3075,34.3955,34.3075,34.3955,149621.0
2016-02-01 13:30:00,46.93,46.95,46.87,46.94,172144.0,34.3881,34.4028,34.3442,34.3955,172144.0
2016-02-01 14:00:00,46.94,47.04,46.89,47.03,206796.0,34.3955,34.4687,34.3588,34.4614,206796.0
2016-02-01 14:30:00,47.04,47.1,47.02,47.09,368461.0,34.4687,34.5127,34.4541,34.5054,368461.0
2016-02-01 15:00:00,47.08,47.2,47.03,47.19,339921.0,34.498,34.586,34.4614,34.5786,339921.0
2016-02-01 15:30:00,47.19,47.22,47.06,47.07,592936.0,34.5786,34.6006,34.4834,34.4907,592936.0
2016-02-02 09:30:00,46.27,46.3,46.02,46.09,574144.0,33.9045,33.9265,33.7213,33.7726,574144.0
2016-02-02 10:00:00,46.09,46.16,45.91,45.95,296713.0,33.7726,33.8239,33.6407,33.67,296713.0
2016-02-02 10:30:00,45.95,46.03,45.85,45.89,434931.0,33.67,33.7286,33.5968,33.6261,434931.0
2016-02-02 11:00:00,45.89,46.05,45.85,46.03,449676.0,33.6261,33.7433,33.5968,33.7286,449676.0
2016-02-02 11:30:00,46.02,46.09,45.95,45.95,360593.0,33.7213,33.7726,33.67,33.67,360593.0
2016-02-02 12:00:00,45.94,45.96,45.81,45.88,251304.0,33.6627,33.6774,33.5674,33.6187,251304.0
2016-02-02 12:30:00,45.88,45.95,45.84,45.9,294878.0,33.6187,33.67,33.5894,33.6334,294878.0
2016-02-02 13:00:00,45.9,45.92,45.81,45.91,203125.0,33.6334,33.648,33.5674,33.6407,203125.0
2016-02-02 13:30:00,45.91,45.91,45.77,45.78,325676.0,33.6407,33.6407,33.5381,33.5455,325676.0
2016-02-02 14:00:00,45.79,45.83,45.72,45.74,346273.0,33.5528,33.5821,33.5015,33.5161,346273.0
2016-02-02 14:30:00,45.74,45.87,45.73,45.76,514499.0,33.5161,33.6114,33.5088,33.5308,514499.0
2016-02-02 15:00:00,45.76,45.8,45.7,45.77,518535.0,33.5308,33.5601,33.4868,33.5381,518535.0
2016-02-02 15:30:00,45.77,45.86,45.76,45.79,1329287.0,33.5381,33.6041,33.5308,33.5528,1329287.0
2016-02-03 09:30:00,46.29,46.3,46.02,46.09,1001658.0,33.9192,33.9265,33.7213,33.7726,1001658.0
2016-02-03 10:00:00,46.09,46.12,45.63,45.66,1011660.0,33.7726,33.7946,33.4355,33.4575,1011660.0
2016-02-03 10:30:00,45.66,45.94,45.51,45.93,714963.0,33.4575,33.6627,33.3476,33.6554,714963.0
2016-02-03 11:00:00,45.93,46.01,45.77,45.93,491887.0,33.6554,33.714,33.5381,33.6554,491887.0
2016-02-03 11:30:00,45.93,46.15,45.9,46.04,724654.0,33.6554,33.8166,33.6334,33.736,724654.0
2016-02-03 12:00:00,46.04,46.1,45.94,46.01,517541.0,33.736,33.7799,33.6627,33.714,517541.0
2016-02-03 12:30:00,46.0,46.06,45.89,46.04,496670.0,33.7067,33.7506,33.6261,33.736,496670.0
2016-02-03 13:00:00,46.04,46.17,45.98,46.01,407989.0,33.736,33.8312,33.692,33.714,407989.0
2016-02-03 13:30:00,46.02,46.08,45.94,46.0,489475.0,33.7213,33.7653,33.6627,33.7067,489475.0
2016-02-03 14:00:00,46.0,46.38,45.99,46.33,635634.0,33.7067,33.9851,33.6993,33.9485,635634.0
2016-02-03 14:30:00,46.33,46.5,46.28,46.49,412420.0,33.9485,34.073,33.9118,34.0657,412420.0
2016-02-03 15:00:00,46.5,46.53,46.37,46.37,434409.0,34.073,34.095,33.9778,33.9778,434409.0
2016-02-03 15:30:00,46.38,46.53,46.33,46.52,737248.0,33.9851,34.095,33.9485,34.0877,737248.0
2016-02-04 09:30:00,46.16,46.32,46.02,46.3,724202.0,33.8239,33.9411,33.7213,33.9265,724202.0
2016-02-04 10:00:00,46.3,46.51,46.13,46.5,514281.0,33.9265,34.0804,33.8019,34.073,514281.0
2016-02-04 10:30:00,46.5,46.66,46.46,46.64,398391.0,34.073,34.1903,34.0437,34.1756,398391.0
2016-02-04 11:00:00,46.64,46.65,46.38,46.43,413777.0,34.1756,34.183,33.9851,34.0217,413777.0
2016-02-04 11:30:00,46.44,46.48,46.3,46.35,485519.0,34.0291,34.0584,33.9265,33.9631,485519.0
2016-02-04 12:00:00,46.36,46.56,46.34,46.41,410793.0,33.9705,34.117,33.9558,34.0071,410793.0
2016-02-04 12:30:00,46.41,46.57,46.36,46.47,218680.0,34.0071,34.1243,33.9705,34.0511,218680.0
2016-02-04 13:00:00,46.47,46.61,46.46,46.57,496400.0,34.0511,34.1536,34.0437,34.1243,496400.0
2016-02-04 13:30:00,46.57,46.64,46.41,46.46,281144.0,34.1243,34.1756,34.0071,34.0437,281144.0
2016-02-04 14:00:00,46.47,46.52,46.37,46.41,296475.0,34.0511,34.0877,33.9778,34.0071,296475.0
2016-02-04 14:30:00,46.4,46.47,46.33,46.47,241438.0,33.9998,34.0511,33.9485,34.0511,241438.0
2016-02-04 15:00:00,46.45,46.48,46.36,46.39,468810.0,34.0364,34.0584,33.9705,33.9924,468810.0
2016-02-04 15:30:00,46.39,46.52,46.34,46.51,1289561.0,33.9924,34.0877,33.9558,34.0804,1289561.0
2016-02-05 09:30:00,46.35,46.43,46.23,46.25,839883.0,33.9631,34.0217,33.8752,33.8899,839883.0
2016-02-05 10:00:00,46.25,46.3,45.99,46.03,640119.0,33.8899,33.9265,33.6993,33.7286,640119.0
2016-02-05 10:30:00,46.02,46.15,45.98,46.02,1405536.0,33.7213,33.8166,33.692,33.7213,1405536.0
2016-02-05 11:00:00,46.03,46.04,45.8,45.87,532941.0,33.7286,33.736,33.5601,33.6114,532941.0
2016-02-05 11:30:00,45.87,45.93,45.79,45.93,561869.0,33.6114,33.6554,33.5528,33.6554,561869.0
2016-02-05 12:00:00,45.92,45.99,45.84,45.95,248408.0,33.648,33.6993,33.5894,33.67,248408.0
2016-02-05 12:30:00,45.94,46.01,45.83,45.89,263435.0,33.6627,33.714,33.5821,33.6261,263435.0
2016-02-05 13:00:00,45.89,45.95,45.87,45.91,263038.0,33.6261,33.67,33.6114,33.6407,263038.0
2016-02-05 13:30:00,45.91,45.91,45.79,45.85,343703.0,33.6407,33.6407,33.5528,33.5968,343703.0
2016-02-05 14:00:00,45.86,45.88,45.75,45.77,346488.0,33.6041,33.6187,33.5235,33.5381,346488.0
2016-02-05 14:30:00,45.77,45.85,45.74,45.76,242343.0,33.5381,33.5968,33.5161,33.5308,242343.0
2016-02-05 15:00:00,45.77,45.82,45.68,45.78,370837.0,33.5381,33.5748,33.4722,33.5455,370837.0
2016-02-05 15:30:00,45.79,45.83,45.7,45.82,968001.0,33.5528,33.5821,33.4868,33.5748,968001.0
2016-02-08 09:30:00,44.69,44.7,44.46,44.48,723848.0,32.7468,32.7541,32.5782,32.5929,723848.0
2016-02-08 10:00:00,44.48,44.57,44.32,44.38,672305.0,32.5929,32.6588,32.4756,32.5196,672305.0
2016-02-08 10:30:00,44.37,44.55,44.3,44.32,780568.0,32.5123,32.6442,32.461,32.4756,780568.0
2016-02-08 11:00:00,44.32,44.4,44.25,44.39,674712.0,32.4756,32.5343,32.4243,32.5269,674712.0
2016-02-08 11:30:00,44.39,44.43,44.23,44.37,639873.0,32.5269,32.5562,32.4097,32.5123,639873.0
2016-02-08 12:00:00,44.37,44.52,44.35,44.48,483983.0,32.5123,32.6222,32.4976,32.5929,483983.0
2016-02-08 12:30:00,44.49,44.5,44.32,44.36,170149.0,32.6002,32.6075,32.4756,32.5049,170149.0
2016-02-08 13:00:00,44.37,44.38,44.26,44.32,237689.0,32.5123,32.5196,32.4317,32.4756,237689.0
2016-02-08 13:30:00,44.31,44.36,44.22,44.23,115649.0,32.4683,32.5049,32.4024,32.4097,115649.0
2016-02-08 14:00:00,44.23,44.32,44.22,44.24,194361.0,32.4097,32.4756,32.4024,32.417,194361.0
2016-02-08 14:30:00,44.24,44.37,44.19,44.32,231847.0,32.417,32.5123,32.3804,32.4756,231847.0
2016-02-08 15:00:00,44.32,44.54,44.31,44.51,633648.0,32.4756,32.6368,32.4683,32.6149,633648.0
2016-02-08 15:30:00,44.51,44.73,44.51,44.59,1193003.0,32.6149,32.7761,32.6149,32.6735,1193003.0
2016-02-09 09:30:00,43.72,44.21,43.66,44.09,884175.0,32.036,32.395,31.992,32.3071,884175.0
2016-02-09 10:00:00,44.09,44.29,44.06,44.13,546808.0,32.3071,32.4537,32.2851,32.3364,546808.0
2016-02-09 10:30:00,44.12,44.13,43.91,43.94,608475.0,32.3291,32.3364,32.1752,32.1972,608475.0
2016-02-09 11:00:00,43.93,44.32,43.92,44.25,410395.0,32.1899,32.4756,32.1825,32.4243,410395.0
2016-02-09 11:30:00,44.26,44.3,44.0,44.03,704538.0,32.4317,32.461,32.2412,32.2631,704538.0
2016-02-09 12:00:00,44.03,44.14,44.01,44.1,563685.0,32.2631,32.3437,32.2485,32.3144,563685.0
2016-02-09 12:30:00,44.09,44.14,44.0,44.02,398636.0,32.3071,32.3437,32.2412,32.2558,398636.0
2016-02-09 13:00:00,44.02,44.05,43.84,43.89,426898.0,32.2558,32.2778,32.1239,32.1606,426898.0
2016-02-09 13:30:00,43.9,44.01,43.87,43.93,540204.0,32.1679,32.2485,32.1459,32.1899,540204.0
2016-02-09 14:00:00,43.93,44.12,43.93,44.05,855342.0,32.1899,32.3291,32.1899,32.2778,855342.0
2016-02-09 14:30:00,44.05,44.26,44.04,44.24,398375.0,32.2778,32.4317,32.2705,32.417,398375.0
2016-02-09 15:00:00,44.24,44.41,44.16,44.21,985796.0,32.417,32.5416,32.3584,32.395,985796.0
2016-02-09 15:30:00,44.2,44.3,44.11,44.21,997199.0,32.3877,32.461,32.3218,32.395,997199.0
2016-02-10 09:30:00,44.62,44.78,44.52,44.76,605795.0,32.6955,32.8127,32.6222,32.7981,605795.0
2016-02-10 10:00:00,44.76,44.79,44.65,44.75,429342.0,32.7981,32.82,32.7174,32.7907,429342.0
2016-02-10 10:30:00,44.75,44.89,44.64,44.65,658160.0,32.7907,32.8933,32.7101,32.7174,658160.0
2016-02-10 11:00:00,44.66,44.8,44.59,44.61,613018.0,32.7248,32.8274,32.6735,32.6881,613018.0
2016-02-10 11:30:00,44.61,44.64,44.5,44.57,468474.0,32.6881,32.7101,32.6075,32.6588,468474.0
2016-02-10 12:00:00,44.58,44.71,44.52,44.71,215114.0,32.6662,32.7614,32.6222,32.7614,215114.0
2016-02-10 12:30:00,44.72,44.79,44.66,44.77,239904.0,32.7687,32.82,32.7248,32.8054,239904.0
2016-02-10 13:00:00,44.77,44.8,44.67,44.68,124020.0,32.8054,32.8274,32.7321,32.7394,124020.0
2016-02-10 13:30:00,44.69,44.75,44.64,44.66,135532.0,32.7468,32.7907,32.7101,32.7248,135532.0
2016-02-10 14:00:00,44.66,44.76,44.66,44.72,180158.0,32.7248,32.7981,32.7248,32.7687,180158.0
2016-02-10 14:30:00,44.72,44.78,44.62,44.66,173120.0,32.7687,32.8127,32.6955,32.7248,173120.0
2016-02-10 15:00:00,44.66,44.76,44.47,44.48,236218.0,32.7248,32.7981,32.5856,32.5929,236218.0
2016-02-10 15:30:00,44.49,44.55,44.38,44.44,830678.0,32.6002,32.6442,32.5196,32.5636,830678.0
2016-02-11 09:30:00,43.93,44.02,43.78,43.98,1733418.0,32.1899,32.2558,32.08,32.2265,1733418.0
2016-02-11 10:00:00,43.98,44.07,43.82,43.83,1564128.0,32.2265,32.2925,32.1093,32.1166,1564128.0
2016-02-11 10:30:00,43.83,43.94,43.68,43.72,1738021.0,32.1166,32.1972,32.0067,32.036,1738021.0
2016-02-11 11:00:00,43.72,43.86,43.64,43.67,1461106.0,32.036,32.1386,31.9774,31.9993,1461106.0
2016-02-11 11:30:00,43.67,43.74,43.57,43.68,669728.0,31.9993,32.0506,31.9261,32.0067,669728.0
2016-02-11 12:00:00,43.69,43.78,43.63,43.69,459928.0,32.014,32.08,31.97,32.014,459928.0
2016-02-11 12:30:00,43.69,43.78,43.62,43.75,323339.0,32.014,32.08,31.9627,32.058,323339.0
2016-02-11 13:00:00,43.75,43.8,43.69,43.72,342645.0,32.058,32.0946,32.014,32.036,342645.0
2016-02-11 13:30:00,43.71,43.77,43.6,43.62,380508.0,32.0287,32.0726,31.9481,31.9627,380508.0
2016-02-11 14:00:00,43.62,43.65,43.52,43.54,409114.0,31.9627,31.9847,31.8894,31.9041,409114.0
2016-02-11 14:30:00,43.54,43.94,43.47,43.82,1060244.0,31.9041,32.1972,31.8528,32.1093,1060244.0
2016-02-11 15:00:00,43.82,43.84,43.65,43.84,1061781.0,32.1093,32.1239,31.9847,32.1239,1061781.0
2016-02-11 15:30:00,43.83,43.96,43.75,43.86,947367.0,32.1166,32.2118,32.058,32.1386,947367.0
2016-02-12 09:30:00,44.08,44.15,43.98,43.99,625950.0,32.2998,32.3511,32.2265,32.2338,625950.0
2016-02-12 10:00:00,44.0,44.19,43.94,44.13,398293.0,32.2412,32.3804,32.1972,32.3364,398293.0
2016-02-12 10:30:00,44.13,44.2,44.0,44.04,491882.0,32.3364,32.3877,32.2412,32.2705,491882.0
2016-02-12 11:00:00,44.04,44.32,44.04,44.32,454509.0,32.2705,32.4756,32.2705,32.4756,454509.0
2016-02-12 11:30:00,44.32,44.38,44.25,44.26,475758.0,32.4756,32.5196,32.4243,32.4317,475758.0
2016-02-12 12:00:00,44.27,44.39,44.26,44.38,207012.0,32.439,32.5269,32.4317,32.5196,207012.0
2016-02-12 12:30:00,44.37,44.42,44.34,44.34,126864.0,32.5123,32.5489,32.4903,32.4903,126864.0
2016-02-12 13:00:00,44.34,44.37,44.27,44.33,240386.0,32.4903,32.5123,32.439,32.483,240386.0
2016-02-12 13:30:00,44.32,44.4,44.3,44.36,175531.0,32.4756,32.5343,32.461,32.5049,175531.0
2016-02-12 14:00:00,44.35,44.5,44.35,44.47,275753.0,32.4976,32.6075,32.4976,32.5856,275753.0
2016-02-12 14:30:00,44.47,44.54,44.45,44.52,209250.0,32.5856,32.6368,32.5709,32.6222,209250.0
2016-02-12 15:00:00,44.52,44.58,44.5,44.55,259340.0,32.6222,32.6662,32.6075,32.6442,259340.0
2016-02-12 15:30:00,44.55,44.63,44.46,44.62,683092.0,32.6442,32.7028,32.5782,32.6955,683092.0
2016-02-16 09:30:00,45.43,45.43,45.02,45.03,683091.0,33.289,33.289,32.9886,32.9959,683091.0
2016-02-16 10:00:00,45.03,45.06,44.87,44.97,339636.0,32.9959,33.0179,32.8787,32.9519,339636.0
2016-02-16 10:30:00,44.97,45.06,44.92,44.98,354080.0,32.9519,33.0179,32.9153,32.9593,354080.0
2016-02-16 11:00:00,44.98,45.07,44.89,45.07,372842.0,32.9593,33.0252,32.8933,33.0252,372842.0
2016-02-16 11:30:00,45.07,45.26,45.05,45.26,311488.0,33.0252,33.1644,33.0105,33.1644,311488.0
2016-02-16 12:00:00,45.26,45.33,45.25,45.28,259832.0,33.1644,33.2157,33.1571,33.1791,259832.0
2016-02-16 12:30:00,45.29,45.36,45.26,45.36,203476.0,33.1864,33.2377,33.1644,33.2377,203476.0
2016-02-16 13:00:00,45.36,45.39,45.31,45.32,163843.0,33.2377,33.2597,33.2011,33.2084,163843.0
2016-02-16 13:30:00,45.32,45.34,45.27,45.34,270253.0,33.2084,33.223,33.1718,33.223,270253.0
2016-02-16 14:00:00,45.34,45.38,45.31,45.36,354128.0,33.223,33.2524,33.2011,33.2377,354128.0
2016-02-16 14:30:00,45.36,45.38,45.29,45.3,285435.0,33.2377,33.2524,33.1864,33.1937,285435.0
2016-02-16 15:00:00,45.3,45.34,45.27,45.32,953100.0,33.1937,33.223,33.1718,33.2084,953100.0
2016-02-16 15:30:00,45.32,45.4,45.23,45.39,1706124.0,33.2084,33.267,33.1424,33.2597,1706124.0
2016-02-17 09:30:00,45.92,46.03,45.85,45.96,812078.0,33.648,33.7286,33.5968,33.6774,812078.0
2016-02-17 10:00:00,45.96,46.2,45.96,46.2,1543402.0,33.6774,33.8532,33.6774,33.8532,1543402.0
2016-02-17 10:30:00,46.2,46.3,46.18,46.28,1195106.0,33.8532,33.9265,33.8386,33.9118,1195106.0
2016-02-17 11:00:00,46.28,46.32,46.23,46.28,1298729.0,33.9118,33.9411,33.8752,33.9118,1298729.0
2016-02-17 11:30:00,46.29,46.34,46.17,46.22,660696.0,33.9192,33.9558,33.8312,33.8679,660696.0
2016-02-17 12:00:00,46.22,46.33,46.2,46.31,292053.0,33.8679,33.9485,33.8532,33.9338,292053.0
2016-02-17 12:30:00,46.32,46.36,46.31,46.32,216849.0,33.9411,33.9705,33.9338,33.9411,216849.0
2016-02-17 13:00:00,46.32,46.37,46.31,46.36,198455.0,33.9411,33.9778,33.9338,33.9705,198455.0
2016-02-17 13:30:00,46.37,46.37,46.27,46.32,267390.0,33.9778,33.9778,33.9045,33.9411,267390.0
2016-02-17 14:00:00,46.32,46.44,46.28,46.38,474065.0,33.9411,34.0291,33.9118,33.9851,474065.0
2016-02-17 14:30:00,46.38,46.43,46.34,46.35,188337.0,33.9851,34.0217,33.9558,33.9631,188337.0
2016-02-17 15:00:00,46.36,46.41,46.34,46.39,181203.0,33.9705,34.0071,33.9558,33.9924,181203.0
2016-02-17 15:30:00,46.38,46.39,46.3,46.33,1969983.0,33.9851,33.9924,33.9265,33.9485,1969983.0
2016-02-18 09:30:00,46.44,46.45,46.29,46.36,406021.0,34.0291,34.0364,33.9192,33.9705,406021.0
2016-02-18 10:00:00,46.36,46.37,46.28,46.36,294409.0,33.9705,33.9778,33.9118,33.9705,294409.0
2016-02-18 10:30:00,46.36,46.37,46.27,46.33,242319.0,33.9705,33.9778,33.9045,33.9485,242319.0
2016-02-18 11:00:00,46.32,46.33,46.01,46.16,563457.0,33.9411,33.9485,33.714,33.8239,563457.0
2016-02-18 11:30:00,46.16,46.24,46.13,46.24,152962.0,33.8239,33.8825,33.8019,33.8825,152962.0
2016-02-18 12:00:00,46.23,46.25,46.19,46.22,74555.0,33.8752,33.8899,33.8459,33.8679,74555.0
2016-02-18 12:30:00,46.21,46.21,46.13,46.2,136284.0,33.8605,33.8605,33.8019,33.8532,136284.0
2016-02-18 13:00:00,46.2,46.26,46.15,46.17,131179.0,33.8532,33.8972,33.8166,33.8312,131179.0
2016-02-18 13:30:00,46.16,46.17,46.08,46.13,141513.0,33.8239,33.8312,33.7653,33.8019,141513.0
2016-02-18 14:00:00,46.14,46.19,46.11,46.18,142959.0,33.8093,33.8459,33.7873,33.8386,142959.0
2016-02-18 14:30:00,46.19,46.22,46.16,46.2,120492.0,33.8459,33.8679,33.8239,33.8532,120492.0
2016-02-18 15:00:00,46.2,46.22,46.1,46.12,192335.0,33.8532,33.8679,33.7799,33.7946,192335.0
2016-02-18 15:30:00,46.13,46.14,46.04,46.08,1680627.0,33.8019,33.8093,33.736,33.7653,1680627.0
2016-02-19 09:30:00,45.75,45.79,45.64,45.68,460844.0,33.5235,33.5528,33.4429,33.4722,460844.0
2016-02-19 10:00:00,45.68,45.75,45.57,45.69,171676.0,33.4722,33.5235,33.3916,33.4795,171676.0
2016-02-19 10:30:00,45.7,45.82,45.68,45.7,159054.0,33.4868,33.5748,33.4722,33.4868,159054.0
2016-02-19 11:00:00,45.69,45.95,45.67,45.92,217774.0,33.4795,33.67,33.4649,33.648,217774.0
2016-02-19 11:30:00,45.93,46.08,45.93,45.97,312530.0,33.6554,33.7653,33.6554,33.6847,312530.0
2016-02-19 12:00:00,45.98,46.0,45.93,45.98,97538.0,33.692,33.7067,33.6554,33.692,97538.0
2016-02-19 12:30:00,45.98,46.05,45.96,46.0,93578.0,33.692,33.7433,33.6774,33.7067,93578.0
2016-02-19 13:00:00,46.0,46.04,45.97,46.01,85156.0,33.7067,33.736,33.6847,33.714,85156.0
2016-02-19 13:30:00,46.02,46.04,45.99,46.01,79454.0,33.7213,33.736,33.6993,33.714,79454.0
2016-02-19 14:00:00,46.01,46.08,46.0,46.03,112652.0,33.714,33.7653,33.7067,33.7286,112652.0
2016-02-19 14:30:00,46.02,46.03,45.95,45.97,118880.0,33.7213,33.7286,33.67,33.6847,118880.0
2016-02-19 15:00:00,45.98,46.03,45.96,46.02,101527.0,33.692,33.7286,33.6774,33.7213,101527.0
2016-02-19 15:30:00,46.03,46.07,45.99,46.03,431099.0,33.7286,33.758,33.6993,33.7286,431099.0
2016-02-22 09:30:00,46.12,46.36,46.1,46.3,397915.0,33.7946,33.9705,33.7799,33.9265,397915.0
2016-02-22 10:00:00,46.3,46.36,46.28,46.34,321905.0,33.9265,33.9705,33.9118,33.9558,321905.0
2016-02-22 10:30:00,46.35,46.38,46.27,46.29,134432.0,33.9631,33.9851,33.9045,33.9192,134432.0
2016-02-22 11:00:00,46.29,46.32,46.22,46.29,208684.0,33.9192,33.9411,33.8679,33.9192,208684.0
2016-02-22 11:30:00,46.29,46.32,46.22,46.28,153402.0,33.9192,33.9411,33.8679,33.9118,153402.0
2016-02-22 12:00:00,46.28,46.28,46.22,46.27,194925.0,33.9118,33.9118,33.8679,33.9045,194925.0
2016-02-22 12:30:00,46.27,46.29,46.23,46.26,229114.0,33.9045,33.9192,33.8752,33.8972,229114.0
2016-02-22 13:00:00,46.25,46.26,46.21,46.22,113004.0,33.8899,33.8972,33.8605,33.8679,113004.0
2016-02-22 13:30:00,46.21,46.29,46.21,46.27,249855.0,33.8605,33.9192,33.8605,33.9045,249855.0
2016-02-22 14:00:00,46.27,46.28,46.23,46.23,218225.0,33.9045,33.9118,33.8752,33.8752,218225.0
2016-02-22 14:30:00,46.23,46.24,46.19,46.23,620236.0,33.8752,33.8825,33.8459,33.8752,620236.0
2016-02-22 15:00:00,46.23,46.29,46.18,46.27,178364.0,33.8752,33.9192,33.8386,33.9045,178364.0
2016-02-22 15:30:00,46.27,46.32,46.23,46.31,330426.0,33.9045,33.9411,33.8752,33.9338,330426.0
2016-02-23 09:30:00,46.08,46.12,45.99,46.07,260554.0,33.7653,33.7946,33.6993,33.758,260554.0
2016-02-23 10:00:00,46.07,46.1,45.88,45.96,257315.0,33.758,33.7799,33.6187,33.6774,257315.0
2016-02-23 10:30:00,45.97,45.99,45.76,45.79,188066.0,33.6847,33.6993,33.5308,33.5528,188066.0
2016-02-23 11:00:00,45.78,45.79,45.67,45.7,259603.0,33.5455,33.5528,33.4649,33.4868,259603.0
2016-02-23 11:30:00,45.71,45.81,45.64,45.71,225420.0,33.4942,33.5674,33.4429,33.4942,225420.0
2016-02-23 12:00:00,45.71,45.72,45.63,45.69,94757.0,33.4942,33.5015,33.4355,33.4795,94757.0
2016-02-23 12:30:00,45.69,45.7,45.65,45.68,83081.0,33.4795,33.4868,33.4502,33.4722,83081.0
2016-02-23 13:00:00,45.68,45.69,45.65,45.67,78490.0,33.4722,33.4795,33.4502,33.4649,78490.0
2016-02-23 13:30:00,45.67,45.67,45.59,45.62,110685.0,33.4649,33.4649,33.4062,33.4282,110685.0
2016-02-23 14:00:00,45.62,45.69,45.6,45.64,110706.0,33.4282,33.4795,33.4136,33.4429,110706.0
2016-02-23 14:30:00,45.64,45.64,45.55,45.56,116509.0,33.4429,33.4429,33.3769,33.3843,116509.0
2016-02-23 15:00:00,45.55,45.57,45.49,45.49,184544.0,33.3769,33.3916,33.333,33.333,184544.0
2016-02-23 15:30:00,45.48,45.62,45.48,45.52,558955.0,33.3256,33.4282,33.3256,33.3549,558955.0
2016-02-24 09:30:00,44.66,44.7,44.49,44.55,415857.0,32.7248,32.7541,32.6002,32.6442,415857.0
2016-02-24 10:00:00,44.54,44.63,44.47,44.52,178124.0,32.6368,32.7028,32.5856,32.6222,178124.0
2016-02-24 10:30:00,44.52,44.69,44.47,44.67,377047.0,32.6222,32.7468,32.5856,32.7321,377047.0
2016-02-24 11:00:00,44.68,44.74,44.6,44.65,282592.0,32.7394,32.7834,32.6808,32.7174,282592.0
2016-02-24 11:30:00,44.66,44.94,44.65,44.91,204121.0,32.7248,32.9299,32.7174,32.908,204121.0
2016-02-24 12:00:00,44.91,45.02,44.9,44.9,138628.0,32.908,32.9886,32.9006,32.9006,138628.0
2016-02-24 12:30:00,44.9,44.98,44.85,44.92,158864.0,32.9006,32.9593,32.864,32.9153,158864.0
2016-02-24 13:00:00,44.92,45.03,44.91,44.96,121297.0,32.9153,32.9959,32.908,32.9446,121297.0
2016-02-24 13:30:00,44.96,45.0,44.92,44.95,105825.0,32.9446,32.9739,32.9153,32.9373,105825.0
2016-02-24 14:00:00,44.96,45.15,44.92,45.13,136716.0,32.9446,33.0838,32.9153,33.0692,136716.0
2016-02-24 14:30:00,45.13,45.16,45.09,45.12,160527.0,33.0692,33.0912,33.0399,33.0618,160527.0
2016-02-24 15:00:00,45.14,45.35,45.12,45.31,445744.0,33.0765,33.2304,33.0618,33.2011,445744.0
2016-02-24 15:30:00,45.32,45.35,45.22,45.28,474234.0,33.2084,33.2304,33.1351,33.1791,474234.0
2016-02-25 09:30:00,45.6,45.63,45.46,45.46,403618.0,33.4136,33.4355,33.311,33.311,403618.0
2016-02-25 10:00:00,45.46,45.62,45.38,45.61,146362.0,33.311,33.4282,33.2524,33.4209,146362.0
2016-02-25 10:30:00,45.61,45.68,45.53,45.55,226697.0,33.4209,33.4722,33.3623,33.3769,226697.0
2016-02-25 11:00:00,45.54,45.59,45.45,45.57,223688.0,33.3696,33.4062,33.3037,33.3916,223688.0
2016-02-25 11:30:00,45.57,45.63,45.5,45.59,191583.0,33.3916,33.4355,33.3403,33.4062,191583.0
2016-02-25 12:00:00,45.6,45.63,45.54,45.57,135387.0,33.4136,33.4355,33.3696,33.3916,135387.0
2016-02-25 12:30:00,45.57,45.65,45.52,45.65,392648.0,33.3916,33.4502,33.3549,33.4502,392648.0
2016-02-25 13:00:00,45.64,45.72,45.63,45.72,435615.0,33.4429,33.5015,33.4355,33.5015,435615.0
2016-02-25 13:30:00,45.72,45.84,45.71,45.82,420956.0,33.5015,33.5894,33.4942,33.5748,420956.0
2016-02-25 14:00:00,45.82,45.86,45.78,45.82,441799.0,33.5748,33.6041,33.5455,33.5748,441799.0
2016-02-25 14:30:00,45.83,45.86,45.8,45.82,437728.0,33.5821,33.6041,33.5601,33.5748,437728.0
2016-02-25 15:00:00,45.82,45.89,45.8,45.84,529370.0,33.5748,33.6261,33.5601,33.5894,529370.0
2016-02-25 15:30:00,45.84,45.93,45.81,45.91,1202997.0,33.5894,33.6554,33.5674,33.6407,1202997.0
2016-02-26 09:30:00,46.08,46.15,46.0,46.0,462036.0,33.7653,33.8166,33.7067,33.7067,462036.0
2016-02-26 10:00:00,46.01,46.03,45.89,45.97,390805.0,33.714,33.7286,33.6261,33.6847,390805.0
2016-02-26 10:30:00,45.98,46.08,45.96,46.01,297257.0,33.692,33.7653,33.6774,33.714,297257.0
2016-02-26 11:00:00,46.01,46.05,45.91,45.91,359913.0,33.714,33.7433,33.6407,33.6407,359913.0
2016-02-26 11:30:00,45.91,45.94,45.85,45.89,389949.0,33.6407,33.6627,33.5968,33.6261,389949.0
2016-02-26 12:00:00,45.88,45.89,45.79,45.88,133119.0,33.6187,33.6261,33.5528,33.6187,133119.0
2016-02-26 12:30:00,45.88,45.94,45.83,45.92,83013.0,33.6187,33.6627,33.5821,33.648,83013.0
2016-02-26 13:00:00,45.91,45.96,45.86,45.88,96753.0,33.6407,33.6774,33.6041,33.6187,96753.0
2016-02-26 13:30:00,45.88,45.89,45.76,45.8,143295.0,33.6187,33.6261,33.5308,33.5601,143295.0
2016-02-26 14:00:00,45.8,45.83,45.77,45.82,109002.0,33.5601,33.5821,33.5381,33.5748,109002.0
2016-02-26 14:30:00,45.81,45.82,45.69,45.72,92099.0,33.5674,33.5748,33.4795,33.5015,92099.0
2016-02-26 15:00:00,45.72,45.82,45.71,45.78,144992.0,33.5015,33.5748,33.4942,33.5455,144992.0
2016-02-26 15:30:00,45.78,45.83,45.75,45.77,224643.0,33.5455,33.5821,33.5235,33.5381,224643.0
2016-02-29 09:30:00,45.78,45.78,45.58,45.72,397373.0,33.5455,33.5455,33.3989,33.5015,397373.0
2016-02-29 10:00:00,45.7,45.71,45.6,45.63,235923.0,33.4868,33.4942,33.4136,33.4355,235923.0
2016-02-29 10:30:00,45.64,45.8,45.61,45.78,164637.0,33.4429,33.5601,33.4209,33.5455,164637.0
2016-02-29 11:00:00,45.79,45.99,45.78,45.86,335824.0,33.5528,33.6993,33.5455,33.6041,335824.0
2016-02-29 11:30:00,45.85,46.05,45.84,45.96,331472.0,33.5968,33.7433,33.5894,33.6774,331472.0
2016-02-29 12:00:00,45.97,45.98,45.88,45.9,118495.0,33.6847,33.692,33.6187,33.6334,118495.0
2016-02-29 12:30:00,45.91,45.93,45.88,45.92,85869.0,33.6407,33.6554,33.6187,33.648,85869.0
2016-02-29 13:00:00,45.91,45.92,45.85,45.85,66334.0,33.6407,33.648,33.5968,33.5968,66334.0
2016-02-29 13:30:00,45.85,45.87,45.83,45.86,90873.0,33.5968,33.6114,33.5821,33.6041,90873.0
2016-02-29 14:00:00,45.86,45.86,45.69,45.75,175373.0,33.6041,33.6041,33.4795,33.5235,175373.0
2016-02-29 14:30:00,45.75,45.76,45.67,45.67,152410.0,33.5235,33.5308,33.4649,33.4649,152410.0
2016-02-29 15:00:00,45.67,45.7,45.6,45.68,226651.0,33.4649,33.4868,33.4136,33.4722,226651.0
2016-02-29 15:30:00,45.68,45.74,45.58,45.59,491493.0,33.4722,33.5161,33.3989,33.4062,491493.0
2016-03-01 09:30:00,46.33,46.38,46.22,46.34,311839.0,33.9485,33.9851,33.8679,33.9558,311839.0
2016-03-01 10:00:00,46.34,46.48,46.29,46.48,353627.0,33.9558,34.0584,33.9192,34.0584,353627.0
2016-03-01 10:30:00,46.48,46.54,46.44,46.48,281426.0,34.0584,34.1024,34.0291,34.0584,281426.0
2016-03-01 11:00:00,46.48,46.61,46.44,46.58,256942.0,34.0584,34.1536,34.0291,34.1317,256942.0
2016-03-01 11:30:00,46.58,46.7,46.56,46.69,301161.0,34.1317,34.2196,34.117,34.2123,301161.0
2016-03-01 12:00:00,46.69,46.77,46.67,46.72,226869.0,34.2123,34.2709,34.1976,34.2342,226869.0
2016-03-01 12:30:00,46.72,46.78,46.71,46.77,94468.0,34.2342,34.2782,34.2269,34.2709,94468.0
2016-03-01 13:00:00,46.77,46.81,46.72,46.79,165066.0,34.2709,34.3002,34.2342,34.2855,165066.0
2016-03-01 13:30:00,46.79,46.85,46.78,46.81,178329.0,34.2855,34.3295,34.2782,34.3002,178329.0
2016-03-01 14:00:00,46.82,46.84,46.77,46.8,303098.0,34.3075,34.3222,34.2709,34.2929,303098.0
2016-03-01 14:30:00,46.81,46.86,46.78,46.86,141730.0,34.3002,34.3368,34.2782,34.3368,141730.0
2016-03-01 15:00:00,46.86,46.89,46.83,46.84,291304.0,34.3368,34.3588,34.3149,34.3222,291304.0
2016-03-01 15:30:00,46.84,46.86,46.79,46.86,647878.0,34.3222,34.3368,34.2855,34.3368,647878.0
2016-03-02 09:30:00,46.54,46.61,46.46,46.48,389726.0,34.1024,34.1536,34.0437,34.0584,389726.0
2016-03-02 10:00:00,46.47,46.65,46.45,46.58,200483.0,34.0511,34.183,34.0364,34.1317,200483.0
2016-03-02 10:30:00,46.57,46.59,46.38,46.59,889003.0,34.1243,34.139,33.9851,34.139,889003.0
2016-03-02 11:00:00,46.58,46.75,46.57,46.75,212140.0,34.1317,34.2562,34.1243,34.2562,212140.0
2016-03-02 11:30:00,46.76,46.8,46.66,46.67,229381.0,34.2636,34.2929,34.1903,34.1976,229381.0
2016-03-02 12:00:00,46.67,46.68,46.62,46.66,111208.0,34.1976,34.2049,34.161,34.1903,111208.0
2016-03-02 12:30:00,46.66,46.75,46.63,46.75,150520.0,34.1903,34.2562,34.1683,34.2562,150520.0
2016-03-02 13:00:00,46.76,46.83,46.72,46.82,211001.0,34.2636,34.3149,34.2342,34.3075,211001.0
2016-03-02 13:30:00,46.81,46.84,46.76,46.77,72790.0,34.3002,34.3222,34.2636,34.2709,72790.0
2016-03-02 14:00:00,46.78,46.82,46.73,46.8,133020.0,34.2782,34.3075,34.2416,34.2929,133020.0
2016-03-02 14:30:00,46.8,46.87,46.8,46.83,182101.0,34.2929,34.3442,34.2929,34.3149,182101.0
2016-03-02 15:00:00,46.83,46.88,46.78,46.83,132776.0,34.3149,34.3515,34.2782,34.3149,132776.0
2016-03-02 15:30:00,46.83,46.94,46.8,46.92,588981.0,34.3149,34.3955,34.2929,34.3808,588981.0
2016-03-03 09:30:00,46.96,47.03,46.91,46.99,397541.0,34.4101,34.4614,34.3735,34.4321,397541.0
2016-03-03 10:00:00,47.0,47.02,46.91,46.98,441271.0,34.4394,34.4541,34.3735,34.4248,441271.0
2016-03-03 10:30:00,46.99,47.12,46.99,47.11,215671.0,34.4321,34.5273,34.4321,34.52,215671.0
2016-03-03 11:00:00,47.12,47.17,47.07,47.08,311142.0,34.5273,34.564,34.4907,34.498,311142.0
2016-03-03 11:30:00,47.08,47.2,47.05,47.16,482690.0,34.498,34.586,34.4761,34.5567,482690.0
2016-03-03 12:00:00,47.16,47.2,47.08,47.09,222214.0,34.5567,34.586,34.498,34.5054,222214.0
2016-03-03 12:30:00,47.1,47.21,47.1,47.2,136464.0,34.5127,34.5933,34.5127,34.586,136464.0
2016-03-03 13:00:00,47.2,47.29,47.2,47.25,143176.0,34.586,34.6519,34.586,34.6226,143176.0
2016-03-03 13:30:00,47.25,47.34,47.25,47.33,234771.0,34.6226,34.6886,34.6226,34.6812,234771.0
2016-03-03 14:00:00,47.33,47.35,47.28,47.31,221932.0,34.6812,34.6959,34.6446,34.6666,221932.0
2016-03-03 14:30:00,47.3,47.36,47.28,47.34,146886.0,34.6592,34.7032,34.6446,34.6886,146886.0
2016-03-03 15:00:00,47.34,47.37,47.3,47.37,170846.0,34.6886,34.7105,34.6592,34.7105,170846.0
2016-03-03 15:30:00,47.37,47.43,47.35,47.41,599434.0,34.7105,34.7545,34.6959,34.7398,599434.0
2016-03-04 09:30:00,47.62,47.66,47.54,47.6,303577.0,34.8937,34.923,34.8351,34.8791,303577.0
2016-03-04 10:00:00,47.6,47.65,47.54,47.65,814795.0,34.8791,34.9157,34.8351,34.9157,814795.0
2016-03-04 10:30:00,47.65,47.72,47.6,47.72,476249.0,34.9157,34.967,34.8791,34.967,476249.0
2016-03-04 11:00:00,47.72,47.84,47.71,47.74,312455.0,34.967,35.0549,34.9597,34.9817,312455.0
2016-03-04 11:30:00,47.75,47.82,47.74,47.79,164766.0,34.989,35.0403,34.9817,35.0183,164766.0
2016-03-04 12:00:00,47.79,47.82,47.72,47.74,121875.0,35.0183,35.0403,34.967,34.9817,121875.0
2016-03-04 12:30:00,47.75,47.81,47.74,47.78,231515.0,34.989,35.0329,34.9817,35.011,231515.0
2016-03-04 13:00:00,47.78,47.8,47.72,47.78,226858.0,35.011,35.0256,34.967,35.011,226858.0
2016-03-04 13:30:00,47.78,47.88,47.75,47.87,409279.0,35.011,35.0842,34.989,35.0769,409279.0
2016-03-04 14:00:00,47.86,47.87,47.71,47.73,344562.0,35.0696,35.0769,34.9597,34.9743,344562.0
2016-03-04 14:30:00,47.73,47.74,47.59,47.63,440154.0,34.9743,34.9817,34.8717,34.9011,440154.0
2016-03-04 15:00:00,47.63,47.69,47.56,47.68,533381.0,34.9011,34.945,34.8498,34.9377,533381.0
2016-03-04 15:30:00,47.68,47.71,47.6,47.62,1041841.0,34.9377,34.9597,34.8791,34.8937,1041841.0
2016-03-07 09:30:00,47.1,47.22,47.08,47.13,501817.0,34.5127,34.6006,34.498,34.5347,501817.0
2016-03-07 10:00:00,47.12,47.33,47.09,47.25,230780.0,34.5273,34.6812,34.5054,34.6226,230780.0
2016-03-07 10:30:00,47.25,47.45,47.25,47.41,200446.0,34.6226,34.7692,34.6226,34.7398,200446.0
2016-03-07 11:00:00,47.4,47.53,47.39,47.53,201825.0,34.7325,34.8278,34.7252,34.8278,201825.0
2016-03-07 11:30:00,47.53,47.72,47.53,47.65,344938.0,34.8278,34.967,34.8278,34.9157,344938.0
2016-03-07 12:00:00,47.65,47.74,47.65,47.73,257133.0,34.9157,34.9817,34.9157,34.9743,257133.0
2016-03-07 12:30:00,47.73,47.79,47.7,47.75,77893.0,34.9743,35.0183,34.9523,34.989,77893.0
2016-03-07 13:00:00,47.76,47.79,47.67,47.68,156346.0,34.9963,35.0183,34.9304,34.9377,156346.0
2016-03-07 13:30:00,47.68,47.68,47.62,47.66,202762.0,34.9377,34.9377,34.8937,34.923,202762.0
2016-03-07 14:00:00,47.65,47.69,47.55,47.56,156704.0,34.9157,34.945,34.8424,34.8498,156704.0
2016-03-07 14:30:00,47.56,47.56,47.48,47.54,186092.0,34.8498,34.8498,34.7911,34.8351,186092.0
2016-03-07 15:00:00,47.54,47.64,47.47,47.63,326901.0,34.8351,34.9084,34.7838,34.9011,326901.0
2016-03-07 15:30:00,47.62,47.69,47.6,47.65,459484.0,34.8937,34.945,34.8791,34.9157,459484.0
2016-03-08 09:30:00,47.51,47.51,47.32,47.34,526738.0,34.8131,34.8131,34.6739,34.6886,526738.0
2016-03-08 10:00:00,47.35,47.42,47.2,47.21,437752.0,34.6959,34.7472,34.586,34.5933,437752.0
2016-03-08 10:30:00,47.2,47.3,47.13,47.18,409538.0,34.586,34.6592,34.5347,34.5713,409538.0
2016-03-08 11:00:00,47.19,47.37,47.16,47.31,309378.0,34.5786,34.7105,34.5567,34.6666,309378.0
2016-03-08 11:30:00,47.3,47.36,47.24,47.33,429614.0,34.6592,34.7032,34.6153,34.6812,429614.0
2016-03-08 12:00:00,47.33,47.42,47.29,47.35,203216.0,34.6812,34.7472,34.6519,34.6959,203216.0
2016-03-08 12:30:00,47.35,47.38,47.26,47.31,226920.0,34.6959,34.7179,34.6299,34.6666,226920.0
2016-03-08 13:00:00,47.31,47.32,47.24,47.31,263660.0,34.6666,34.6739,34.6153,34.6666,263660.0
2016-03-08 13:30:00,47.31,47.34,47.27,47.29,253417.0,34.6666,34.6886,34.6373,34.6519,253417.0
2016-03-08 14:00:00,47.28,47.34,47.25,47.26,393028.0,34.6446,34.6886,34.6226,34.6299,393028.0
2016-03-08 14:30:00,47.26,47.29,47.22,47.24,320808.0,34.6299,34.6519,34.6006,34.6153,320808.0
2016-03-08 15:00:00,47.24,47.25,47.16,47.17,301955.0,34.6153,34.6226,34.5567,34.564,301955.0
2016-03-08 15:30:00,47.16,47.19,47.09,47.13,1741628.0,34.5567,34.5786,34.5054,34.5347,1741628.0
2016-03-09 09:30:00,47.31,47.39,47.24,47.31,259725.0,34.6666,34.7252,34.6153,34.6666,259725.0
2016-03-09 10:00:00,47.31,47.33,47.16,47.19,303198.0,34.6666,34.6812,34.5567,34.5786,303198.0
2016-03-09 10:30:00,47.19,47.44,47.18,47.27,357629.0,34.5786,34.7618,34.5713,34.6373,357629.0
2016-03-09 11:00:00,47.29,47.41,47.27,47.41,400287.0,34.6519,34.7398,34.6373,34.7398,400287.0
2016-03-09 11:30:00,47.41,47.46,47.34,47.41,372250.0,34.7398,34.7765,34.6886,34.7398,372250.0
2016-03-09 12:00:00,47.41,47.43,47.36,47.4,147645.0,34.7398,34.7545,34.7032,34.7325,147645.0
2016-03-09 12:30:00,47.41,47.43,47.31,47.31,161465.0,34.7398,34.7545,34.6666,34.6666,161465.0
2016-03-09 13:00:00,47.3,47.33,47.26,47.26,282838.0,34.6592,34.6812,34.6299,34.6299,282838.0
2016-03-09 13:30:00,47.27,47.34,47.27,47.32,289120.0,34.6373,34.6886,34.6373,34.6739,289120.0
2016-03-09 14:00:00,47.33,47.34,47.28,47.31,168726.0,34.6812,34.6886,34.6446,34.6666,168726.0
2016-03-09 14:30:00,47.32,47.34,47.25,47.28,103232.0,34.6739,34.6886,34.6226,34.6446,103232.0
2016-03-09 15:00:00,47.28,47.29,47.2,47.27,153986.0,34.6446,34.6519,34.586,34.6373,153986.0
2016-03-09 15:30:00,47.27,47.33,47.24,47.31,320245.0,34.6373,34.6812,34.6153,34.6666,320245.0
2016-03-10 09:30:00,47.75,47.96,47.65,47.94,1037303.0,34.989,35.1429,34.9157,35.1282,1037303.0
2016-03-10 10:00:00,47.95,48.11,47.93,47.96,495331.0,35.1355,35.2528,35.1209,35.1429,495331.0
2016-03-10 10:30:00,47.95,47.99,47.43,47.47,947115.0,35.1355,35.1648,34.7545,34.7838,947115.0
2016-03-10 11:00:00,47.47,47.54,47.22,47.27,1007792.0,34.7838,34.8351,34.6006,34.6373,1007792.0
2016-03-10 11:30:00,47.28,47.35,47.14,47.29,775670.0,34.6446,34.6959,34.542,34.6519,775670.0
2016-03-10 12:00:00,47.28,47.34,47.2,47.22,217722.0,34.6446,34.6886,34.586,34.6006,217722.0
2016-03-10 12:30:00,47.22,47.25,46.94,47.05,1020306.0,34.6006,34.6226,34.3955,34.4761,1020306.0
2016-03-10 13:00:00,47.05,47.14,46.93,47.14,8905517.0,34.4761,34.542,34.3881,34.542,8905517.0
2016-03-10 13:30:00,47.12,47.18,47.06,47.1,136509.0,34.5273,34.5713,34.4834,34.5127,136509.0
2016-03-10 14:00:00,47.09,47.21,47.02,47.2,244238.0,34.5054,34.5933,34.4541,34.586,244238.0
2016-03-10 14:30:00,47.2,47.41,47.18,47.29,368728.0,34.586,34.7398,34.5713,34.6519,368728.0
2016-03-10 15:00:00,47.29,47.43,47.24,47.41,350310.0,34.6519,34.7545,34.6153,34.7398,350310.0
2016-03-10 15:30:00,47.41,47.44,47.28,47.34,834782.0,34.7398,34.7618,34.6446,34.6886,834782.0
2016-03-11 09:30:00,48.17,48.29,48.14,48.24,430327.0,35.2967,35.3847,35.2748,35.348,430327.0
2016-03-11 10:00:00,48.24,48.32,48.19,48.31,335133.0,35.348,35.4067,35.3114,35.3993,335133.0
2016-03-11 10:30:00,48.31,48.39,48.25,48.33,178417.0,35.3993,35.4579,35.3554,35.414,178417.0
2016-03-11 11:00:00,48.32,48.49,48.31,48.46,228940.0,35.4067,35.5312,35.3993,35.5092,228940.0
2016-03-11 11:30:00,48.46,48.6,48.42,48.58,351523.0,35.5092,35.6118,35.4799,35.5972,351523.0
2016-03-11 12:00:00,48.58,48.58,48.49,48.53,103078.0,35.5972,35.5972,35.5312,35.5605,103078.0
2016-03-11 12:30:00,48.53,48.58,48.48,48.52,151212.0,35.5605,35.5972,35.5239,35.5532,151212.0
2016-03-11 13:00:00,48.52,48.52,48.45,48.48,83772.0,35.5532,35.5532,35.5019,35.5239,83772.0
2016-03-11 13:30:00,48.48,48.55,48.46,48.52,138777.0,35.5239,35.5752,35.5092,35.5532,138777.0
2016-03-11 14:00:00,48.53,48.54,48.5,48.52,75130.0,35.5605,35.5679,35.5385,35.5532,75130.0
2016-03-11 14:30:00,48.51,48.53,48.47,48.5,133329.0,35.5459,35.5605,35.5166,35.5385,133329.0
2016-03-11 15:00:00,48.5,48.61,48.49,48.57,266304.0,35.5385,35.6192,35.5312,35.5898,266304.0
2016-03-11 15:30:00,48.58,48.63,48.53,48.62,766408.0,35.5972,35.6338,35.5605,35.6265,766408.0
2016-03-14 09:30:00,48.48,48.59,48.4,48.41,160441.0,35.5239,35.6045,35.4653,35.4726,160441.0
2016-03-14 10:00:00,48.41,48.53,48.39,48.53,257150.0,35.4726,35.5605,35.4579,35.5605,257150.0
2016-03-14 10:30:00,48.52,48.62,48.48,48.5,229357.0,35.5532,35.6265,35.5239,35.5385,229357.0
2016-03-14 11:00:00,48.51,48.64,48.49,48.55,149076.0,35.5459,35.6411,35.5312,35.5752,149076.0
2016-03-14 11:30:00,48.55,48.56,48.49,48.52,177925.0,35.5752,35.5825,35.5312,35.5532,177925.0
2016-03-14 12:00:00,48.53,48.63,48.51,48.56,456753.0,35.5605,35.6338,35.5459,35.5825,456753.0
2016-03-14 12:30:00,48.57,48.63,48.56,48.61,104443.0,35.5898,35.6338,35.5825,35.6192,104443.0
2016-03-14 13:00:00,48.62,48.63,48.56,48.59,60456.0,35.6265,35.6338,35.5825,35.6045,60456.0
2016-03-14 13:30:00,48.59,48.63,48.55,48.55,92109.0,35.6045,35.6338,35.5752,35.5752,92109.0
2016-03-14 14:00:00,48.55,48.56,48.51,48.55,97848.0,35.5752,35.5825,35.5459,35.5752,97848.0
2016-03-14 14:30:00,48.56,48.61,48.55,48.6,98636.0,35.5825,35.6192,35.5752,35.6118,98636.0
2016-03-14 15:00:00,48.6,48.64,48.57,48.63,110106.0,35.6118,35.6411,35.5898,35.6338,110106.0
2016-03-14 15:30:00,48.62,48.62,48.49,48.49,295616.0,35.6265,35.6265,35.5312,35.5312,295616.0
2016-03-15 09:30:00,47.76,47.8,47.69,47.72,248367.0,35.1955,35.2249,35.1439,35.166,248367.0
2016-03-15 10:00:00,47.72,47.81,47.67,47.81,243204.0,35.166,35.2323,35.1291,35.2323,243204.0
2016-03-15 10:30:00,47.81,47.84,47.68,47.7,145302.0,35.2323,35.2544,35.1365,35.1512,145302.0
2016-03-15 11:00:00,47.7,47.81,47.66,47.78,147753.0,35.1512,35.2323,35.1218,35.2102,147753.0
2016-03-15 11:30:00,47.79,47.82,47.75,47.8,87986.0,35.2176,35.2397,35.1881,35.2249,87986.0
2016-03-15 12:00:00,47.8,47.82,47.75,47.8,76373.0,35.2249,35.2397,35.1881,35.2249,76373.0
2016-03-15 12:30:00,47.8,47.81,47.67,47.68,122160.0,35.2249,35.2323,35.1291,35.1365,122160.0
2016-03-15 13:00:00,47.68,47.78,47.67,47.77,62091.0,35.1365,35.2102,35.1291,35.2028,62091.0
2016-03-15 13:30:00,47.78,47.82,47.76,47.81,50643.0,35.2102,35.2397,35.1955,35.2323,50643.0
2016-03-15 14:00:00,47.81,47.82,47.77,47.77,71608.0,35.2323,35.2397,35.2028,35.2028,71608.0
2016-03-15 14:30:00,47.77,47.79,47.74,47.77,88250.0,35.2028,35.2176,35.1807,35.2028,88250.0
2016-03-15 15:00:00,47.77,47.85,47.76,47.83,103152.0,35.2028,35.2618,35.1955,35.247,103152.0
2016-03-15 15:30:00,47.84,47.84,47.79,47.81,463183.0,35.2544,35.2544,35.2176,35.2323,463183.0
2016-03-16 09:30:00,47.46,47.61,47.46,47.57,213333.0,34.9744,35.0849,34.9744,35.0554,213333.0
2016-03-16 10:00:00,47.57,47.67,47.55,47.63,105548.0,35.0554,35.1291,35.0407,35.0997,105548.0
2016-03-16 10:30:00,47.63,47.7,47.57,47.67,79949.0,35.0997,35.1512,35.0554,35.1291,79949.0
2016-03-16 11:00:00,47.67,47.71,47.63,47.66,142137.0,35.1291,35.1586,35.0997,35.1218,142137.0
2016-03-16 11:30:00,47.65,47.7,47.62,47.68,165905.0,35.1144,35.1512,35.0923,35.1365,165905.0
2016-03-16 12:00:00,47.69,47.73,47.67,47.71,61210.0,35.1439,35.1733,35.1291,35.1586,61210.0
2016-03-16 12:30:00,47.71,47.72,47.59,47.65,106177.0,35.1586,35.166,35.0702,35.1144,106177.0
2016-03-16 13:00:00,47.64,47.66,47.57,47.59,42373.0,35.107,35.1218,35.0554,35.0702,42373.0
2016-03-16 13:30:00,47.59,47.64,47.57,47.64,171281.0,35.0702,35.107,35.0554,35.107,171281.0
2016-03-16 14:00:00,47.65,48.19,47.64,48.16,777972.0,35.1144,35.5123,35.107,35.4902,777972.0
2016-03-16 14:30:00,48.16,48.36,48.02,48.14,626808.0,35.4902,35.6376,35.3871,35.4755,626808.0
2016-03-16 15:00:00,48.13,48.29,48.12,48.27,339694.0,35.4681,35.586,35.4607,35.5713,339694.0
2016-03-16 15:30:00,48.26,48.39,48.24,48.38,700971.0,35.5639,35.6597,35.5492,35.6523,700971.0
2016-03-17 09:30:00,48.41,48.44,48.25,48.43,381280.0,35.6745,35.6966,35.5565,35.6892,381280.0
2016-03-17 10:00:00,48.44,48.51,48.38,48.4,254561.0,35.6966,35.7481,35.6523,35.6671,254561.0
2016-03-17 10:30:00,48.4,48.63,48.39,48.62,260541.0,35.6671,35.8366,35.6597,35.8292,260541.0
2016-03-17 11:00:00,48.62,48.64,48.53,48.59,218122.0,35.8292,35.8439,35.7629,35.8071,218122.0
2016-03-17 11:30:00,48.6,48.63,48.52,48.63,208961.0,35.8145,35.8366,35.7555,35.8366,208961.0
2016-03-17 12:00:00,48.63,48.72,48.59,48.72,619777.0,35.8366,35.9029,35.8071,35.9029,619777.0
2016-03-17 12:30:00,48.72,48.82,48.72,48.77,175556.0,35.9029,35.9766,35.9029,35.9397,175556.0
2016-03-17 13:00:00,48.77,48.79,48.66,48.68,126553.0,35.9397,35.9545,35.8587,35.8734,126553.0
2016-03-17 13:30:00,48.69,48.81,48.67,48.8,609694.0,35.8808,35.9692,35.8661,35.9619,609694.0
2016-03-17 14:00:00,48.8,48.87,48.77,48.83,296358.0,35.9619,36.0134,35.9397,35.984,296358.0
2016-03-17 14:30:00,48.83,48.85,48.79,48.8,163242.0,35.984,35.9987,35.9545,35.9619,163242.0
2016-03-17 15:00:00,48.8,48.85,48.77,48.85,209174.0,35.9619,35.9987,35.9397,35.9987,209174.0
2016-03-17 15:30:00,48.84,48.87,48.77,48.8,666699.0,35.9913,36.0134,35.9397,35.9619,666699.0
2016-03-18 09:30:00,48.82,48.84,48.76,48.83,345663.0,35.9766,35.9913,35.9324,35.984,345663.0
2016-03-18 10:00:00,48.83,48.94,48.78,48.83,211573.0,35.984,36.065,35.9471,35.984,211573.0
2016-03-18 10:30:00,48.83,48.9,48.82,48.83,466738.0,35.984,36.0355,35.9766,35.984,466738.0
2016-03-18 11:00:00,48.82,48.86,48.77,48.78,212021.0,35.9766,36.0061,35.9397,35.9471,212021.0
2016-03-18 11:30:00,48.78,48.84,48.73,48.82,400687.0,35.9471,35.9913,35.9103,35.9766,400687.0
2016-03-18 12:00:00,48.81,48.87,48.78,48.84,239912.0,35.9692,36.0134,35.9471,35.9913,239912.0
2016-03-18 12:30:00,48.83,48.83,48.72,48.79,421900.0,35.984,35.984,35.9029,35.9545,421900.0
2016-03-18 13:00:00,48.8,48.81,48.67,48.71,199071.0,35.9619,35.9692,35.8661,35.8955,199071.0
2016-03-18 13:30:00,48.72,48.74,48.65,48.72,158169.0,35.9029,35.9176,35.8513,35.9029,158169.0
2016-03-18 14:00:00,48.71,48.76,48.69,48.7,155534.0,35.8955,35.9324,35.8808,35.8882,155534.0
2016-03-18 14:30:00,48.69,48.73,48.67,48.7,82529.0,35.8808,35.9103,35.8661,35.8882,82529.0
2016-03-18 15:00:00,48.7,48.8,48.69,48.78,194718.0,35.8882,35.9619,35.8808,35.9471,194718.0
2016-03-18 15:30:00,48.78,48.81,48.74,48.76,377604.0,35.9471,35.9692,35.9176,35.9324,377604.0
2016-03-21 09:30:00,48.57,48.68,48.55,48.62,252946.0,35.7924,35.8734,35.7776,35.8292,252946.0
2016-03-21 10:00:00,48.62,48.67,48.46,48.51,299720.0,35.8292,35.8661,35.7113,35.7481,299720.0
2016-03-21 10:30:00,48.5,48.56,48.44,48.46,113352.0,35.7408,35.785,35.6966,35.7113,113352.0
2016-03-21 11:00:00,48.46,48.64,48.44,48.6,156224.0,35.7113,35.8439,35.6966,35.8145,156224.0
2016-03-21 11:30:00,48.61,48.64,48.52,48.53,120971.0,35.8218,35.8439,35.7555,35.7629,120971.0
2016-03-21 12:00:00,48.52,48.53,48.46,48.52,113114.0,35.7555,35.7629,35.7113,35.7555,113114.0
2016-03-21 12:30:00,48.53,48.57,48.47,48.52,89588.0,35.7629,35.7924,35.7187,35.7555,89588.0
2016-03-21 13:00:00,48.53,48.62,48.5,48.62,62919.0,35.7629,35.8292,35.7408,35.8292,62919.0
2016-03-21 13:30:00,48.63,48.63,48.54,48.6,191011.0,35.8366,35.8366,35.7703,35.8145,191011.0
2016-03-21 14:00:00,48.6,48.65,48.58,48.62,219322.0,35.8145,35.8513,35.7997,35.8292,219322.0
2016-03-21 14:30:00,48.62,48.66,48.61,48.64,64070.0,35.8292,35.8587,35.8218,35.8439,64070.0
2016-03-21 15:00:00,48.63,48.64,48.58,48.61,197302.0,35.8366,35.8439,35.7997,35.8218,197302.0
2016-03-21 15:30:00,48.6,48.6,48.52,48.56,514808.0,35.8145,35.8145,35.7555,35.785,514808.0
2016-03-22 09:30:00,47.98,48.08,47.91,48.07,300449.0,35.3576,35.4313,35.306,35.4239,300449.0
2016-03-22 10:00:00,48.08,48.2,48.02,48.19,239244.0,35.4313,35.5197,35.3871,35.5123,239244.0
2016-03-22 10:30:00,48.19,48.27,48.16,48.2,242378.0,35.5123,35.5713,35.4902,35.5197,242378.0
2016-03-22 11:00:00,48.18,48.28,48.16,48.23,192524.0,35.505,35.5787,35.4902,35.5418,192524.0
2016-03-22 11:30:00,48.23,48.24,48.12,48.16,187436.0,35.5418,35.5492,35.4607,35.4902,187436.0
2016-03-22 12:00:00,48.16,48.3,48.15,48.29,698768.0,35.4902,35.5934,35.4829,35.586,698768.0
2016-03-22 12:30:00,48.3,48.38,48.28,48.37,257943.0,35.5934,35.6523,35.5787,35.645,257943.0
2016-03-22 13:00:00,48.37,48.4,48.33,48.4,105738.0,35.645,35.6671,35.6155,35.6671,105738.0
2016-03-22 13:30:00,48.39,48.4,48.35,48.37,117733.0,35.6597,35.6671,35.6302,35.645,117733.0
2016-03-22 14:00:00,48.38,48.39,48.32,48.36,145985.0,35.6523,35.6597,35.6081,35.6376,145985.0
2016-03-22 14:30:00,48.35,48.4,48.32,48.33,175491.0,35.6302,35.6671,35.6081,35.6155,175491.0
2016-03-22 15:00:00,48.33,48.34,48.25,48.3,136950.0,35.6155,35.6229,35.5565,35.5934,136950.0
2016-03-22 15:30:00,48.3,48.34,48.27,48.3,368059.0,35.5934,35.6229,35.5713,35.5934,368059.0
2016-03-23 09:30:00,48.27,48.29,48.15,48.16,277396.0,35.5713,35.586,35.4829,35.4902,277396.0
2016-03-23 10:00:00,48.16,48.22,48.1,48.16,165481.0,35.4902,35.5344,35.446,35.4902,165481.0
2016-03-23 10:30:00,48.15,48.21,48.03,48.05,206499.0,35.4829,35.5271,35.3944,35.4092,206499.0
2016-03-23 11:00:00,48.05,48.06,47.96,47.98,135643.0,35.4092,35.4165,35.3428,35.3576,135643.0
2016-03-23 11:30:00,47.98,48.0,47.9,47.98,123139.0,35.3576,35.3723,35.2986,35.3576,123139.0
2016-03-23 12:00:00,47.99,48.06,47.97,48.06,133818.0,35.3649,35.4165,35.3502,35.4165,133818.0
2016-03-23 12:30:00,48.07,48.11,47.99,48.02,134911.0,35.4239,35.4534,35.3649,35.3871,134911.0
2016-03-23 13:00:00,48.01,48.04,47.98,48.01,65590.0,35.3797,35.4018,35.3576,35.3797,65590.0
2016-03-23 13:30:00,48.01,48.01,47.96,48.0,69083.0,35.3797,35.3797,35.3428,35.3723,69083.0
2016-03-23 14:00:00,48.0,48.07,47.97,47.98,71832.0,35.3723,35.4239,35.3502,35.3576,71832.0
2016-03-23 14:30:00,47.99,48.01,47.88,47.88,95971.0,35.3649,35.3797,35.2839,35.2839,95971.0
2016-03-23 15:00:00,47.89,47.92,47.86,47.9,89556.0,35.2913,35.3134,35.2691,35.2986,89556.0
2016-03-23 15:30:00,47.9,47.95,47.89,47.9,458989.0,35.2986,35.3355,35.2913,35.2986,458989.0
2016-03-24 09:30:00,47.37,47.41,47.25,47.4,327382.0,34.9081,34.9375,34.8196,34.9302,327382.0
2016-03-24 10:00:00,47.4,47.41,47.32,47.37,340728.0,34.9302,34.9375,34.8712,34.9081,340728.0
2016-03-24 10:30:00,47.37,47.52,47.36,47.52,125549.0,34.9081,35.0186,34.9007,35.0186,125549.0
2016-03-24 11:00:00,47.52,47.55,47.41,47.42,196133.0,35.0186,35.0407,34.9375,34.9449,196133.0
2016-03-24 11:30:00,47.42,47.46,47.4,47.46,234389.0,34.9449,34.9744,34.9302,34.9744,234389.0
2016-03-24 12:00:00,47.46,47.51,47.36,47.45,292311.0,34.9744,35.0112,34.9007,34.967,292311.0
2016-03-24 12:30:00,47.44,47.45,47.3,47.36,208573.0,34.9596,34.967,34.8565,34.9007,208573.0
2016-03-24 13:00:00,47.36,47.48,47.35,47.46,101385.0,34.9007,34.9891,34.8933,34.9744,101385.0
2016-03-24 13:30:00,47.47,47.53,47.45,47.53,102684.0,34.9817,35.026,34.967,35.026,102684.0
2016-03-24 14:00:00,47.53,47.53,47.47,47.49,275097.0,35.026,35.026,34.9817,34.9965,275097.0
2016-03-24 14:30:00,47.5,47.53,47.48,47.52,131949.0,35.0039,35.026,34.9891,35.0186,131949.0
2016-03-24 15:00:00,47.52,47.55,47.49,47.53,193488.0,35.0186,35.0407,34.9965,35.026,193488.0
2016-03-24 15:30:00,47.54,47.58,47.52,47.57,493770.0,35.0333,35.0628,35.0186,35.0554,493770.0
2016-03-28 09:30:00,47.77,47.88,47.68,47.74,317154.0,35.2028,35.2839,35.1365,35.1807,317154.0
2016-03-28 10:00:00,47.74,47.78,47.67,47.77,191209.0,35.1807,35.2102,35.1291,35.2028,191209.0
2016-03-28 10:30:00,47.76,47.77,47.62,47.68,186870.0,35.1955,35.2028,35.0923,35.1365,186870.0
2016-03-28 11:00:00,47.68,47.73,47.65,47.69,273434.0,35.1365,35.1733,35.1144,35.1439,273434.0
2016-03-28 11:30:00,47.7,47.73,47.68,47.72,332287.0,35.1512,35.1733,35.1365,35.166,332287.0
2016-03-28 12:00:00,47.72,47.73,47.67,47.69,155598.0,35.166,35.1733,35.1291,35.1439,155598.0
2016-03-28 12:30:00,47.69,47.77,47.68,47.77,92079.0,35.1439,35.2028,35.1365,35.2028,92079.0
2016-03-28 13:00:00,47.77,47.78,47.75,47.75,115431.0,35.2028,35.2102,35.1881,35.1881,115431.0
2016-03-28 13:30:00,47.76,47.78,47.75,47.77,55364.0,35.1955,35.2102,35.1881,35.2028,55364.0
2016-03-28 14:00:00,47.76,47.82,47.76,47.78,141851.0,35.1955,35.2397,35.1955,35.2102,141851.0
2016-03-28 14:30:00,47.78,47.79,47.7,47.72,130003.0,35.2102,35.2176,35.1512,35.166,130003.0
2016-03-28 15:00:00,47.72,47.83,47.72,47.79,316469.0,35.166,35.247,35.166,35.2176,316469.0
2016-03-28 15:30:00,47.79,47.82,47.75,47.79,378426.0,35.2176,35.2397,35.1881,35.2176,378426.0
2016-03-29 09:30:00,47.57,47.61,47.46,47.57,246863.0,35.0554,35.0849,34.9744,35.0554,246863.0
2016-03-29 10:00:00,47.57,47.7,47.57,47.68,486174.0,35.0554,35.1512,35.0554,35.1365,486174.0
2016-03-29 10:30:00,47.68,47.71,47.56,47.6,159106.0,35.1365,35.1586,35.0481,35.0775,159106.0
2016-03-29 11:00:00,47.6,47.71,47.59,47.69,297610.0,35.0775,35.1586,35.0702,35.1439,297610.0
2016-03-29 11:30:00,47.68,47.75,47.67,47.74,185761.0,35.1365,35.1881,35.1291,35.1807,185761.0
2016-03-29 12:00:00,47.73,48.09,47.7,48.07,496097.0,35.1733,35.4386,35.1512,35.4239,496097.0
2016-03-29 12:30:00,48.08,48.18,48.03,48.1,539233.0,35.4313,35.505,35.3944,35.446,539233.0
2016-03-29 13:00:00,48.11,48.14,48.07,48.11,468365.0,35.4534,35.4755,35.4239,35.4534,468365.0
2016-03-29 13:30:00,48.11,48.18,48.08,48.15,452381.0,35.4534,35.505,35.4313,35.4829,452381.0
2016-03-29 14:00:00,48.16,48.32,48.14,48.3,573041.0,35.4902,35.6081,35.4755,35.5934,573041.0
2016-03-29 14:30:00,48.3,48.35,48.29,48.34,516753.0,35.5934,35.6302,35.586,35.6229,516753.0
2016-03-29 15:00:00,48.34,48.4,48.32,48.39,606155.0,35.6229,35.6671,35.6081,35.6597,606155.0
2016-03-29 15:30:00,48.39,48.42,48.36,48.41,1327253.0,35.6597,35.6818,35.6376,35.6745,1327253.0
2016-03-30 09:30:00,48.98,49.14,48.92,49.09,443582.0,36.0945,36.2124,36.0503,36.1756,443582.0
2016-03-30 10:00:00,49.09,49.14,49.04,49.12,289486.0,36.1756,36.2124,36.1387,36.1977,289486.0
2016-03-30 10:30:00,49.12,49.21,49.1,49.12,182180.0,36.1977,36.264,36.1829,36.1977,182180.0
2016-03-30 11:00:00,49.13,49.15,48.98,48.99,206785.0,36.205,36.2198,36.0945,36.1019,206785.0
2016-03-30 11:30:00,49.0,49.0,48.87,48.93,208940.0,36.1092,36.1092,36.0134,36.0577,208940.0
2016-03-30 12:00:00,48.92,48.95,48.87,48.9,222622.0,36.0503,36.0724,36.0134,36.0355,222622.0
2016-03-30 12:30:00,48.9,48.92,48.84,48.88,131762.0,36.0355,36.0503,35.9913,36.0208,131762.0
2016-03-30 13:00:00,48.88,48.92,48.83,48.84,125210.0,36.0208,36.0503,35.984,35.9913,125210.0
2016-03-30 13:30:00,48.83,48.94,48.81,48.9,303381.0,35.984,36.065,35.9692,36.0355,303381.0
2016-03-30 14:00:00,48.91,48.98,48.87,48.97,342115.0,36.0429,36.0945,36.0134,36.0871,342115.0
2016-03-30 14:30:00,48.97,49.0,48.92,48.97,139374.0,36.0871,36.1092,36.0503,36.0871,139374.0
2016-03-30 15:00:00,48.98,49.04,48.97,49.03,290009.0,36.0945,36.1387,36.0871,36.1313,290009.0
2016-03-30 15:30:00,49.03,49.03,48.89,48.9,598955.0,36.1313,36.1313,36.0282,36.0355,598955.0
2016-03-31 09:30:00,48.77,48.88,48.73,48.8,269211.0,35.9397,36.0208,35.9103,35.9619,269211.0
2016-03-31 10:00:00,48.8,48.89,48.73,48.74,213610.0,35.9619,36.0282,35.9103,35.9176,213610.0
2016-03-31 10:30:00,48.76,48.76,48.67,48.72,170182.0,35.9324,35.9324,35.8661,35.9029,170182.0
2016-03-31 11:00:00,48.71,48.82,48.69,48.76,323058.0,35.8955,35.9766,35.8808,35.9324,323058.0
2016-03-31 11:30:00,48.76,48.81,48.71,48.79,304342.0,35.9324,35.9692,35.8955,35.9545,304342.0
2016-03-31 12:00:00,48.79,48.81,48.78,48.8,152728.0,35.9545,35.9692,35.9471,35.9619,152728.0
2016-03-31 12:30:00,48.8,48.81,48.76,48.77,186524.0,35.9619,35.9692,35.9324,35.9397,186524.0
2016-03-31 13:00:00,48.78,48.81,48.75,48.75,108074.0,35.9471,35.9692,35.925,35.925,108074.0
2016-03-31 13:30:00,48.76,48.76,48.65,48.68,150003.0,35.9324,35.9324,35.8513,35.8734,150003.0
2016-03-31 14:00:00,48.67,48.68,48.6,48.6,135662.0,35.8661,35.8734,35.8145,35.8145,135662.0
2016-03-31 14:30:00,48.61,48.66,48.58,48.6,228460.0,35.8218,35.8587,35.7997,35.8145,228460.0
2016-03-31 15:00:00,48.59,48.64,48.58,48.62,486605.0,35.8071,35.8439,35.7997,35.8292,486605.0
2016-03-31 15:30:00,48.63,48.65,48.51,48.52,1160719.0,35.8366,35.8513,35.7481,35.7555,1160719.0
2016-04-01 09:30:00,47.68,47.81,47.63,47.81,447721.0,35.1365,35.2323,35.0997,35.2323,447721.0
2016-04-01 10:00:00,47.8,47.97,47.76,47.9,188100.0,35.2249,35.3502,35.1955,35.2986,188100.0
2016-04-01 10:30:00,47.9,47.99,47.83,47.92,189599.0,35.2986,35.3649,35.247,35.3134,189599.0
2016-04-01 11:00:00,47.91,48.02,47.88,47.95,330692.0,35.306,35.3871,35.2839,35.3355,330692.0
2016-04-01 11:30:00,47.95,48.05,47.95,47.99,407408.0,35.3355,35.4092,35.3355,35.3649,407408.0
2016-04-01 12:00:00,47.98,48.01,47.92,47.96,574379.0,35.3576,35.3797,35.3134,35.3428,574379.0
2016-04-01 12:30:00,47.96,48.03,47.93,47.99,147524.0,35.3428,35.3944,35.3207,35.3649,147524.0
2016-04-01 13:00:00,47.99,48.05,47.99,48.02,1055111.0,35.3649,35.4092,35.3649,35.3871,1055111.0
2016-04-01 13:30:00,48.02,48.06,48.0,48.02,684959.0,35.3871,35.4165,35.3723,35.3871,684959.0
2016-04-01 14:00:00,48.03,48.09,48.03,48.04,172015.0,35.3944,35.4386,35.3944,35.4018,172015.0
2016-04-01 14:30:00,48.05,48.12,48.04,48.08,366058.0,35.4092,35.4607,35.4018,35.4313,366058.0
2016-04-01 15:00:00,48.09,48.13,48.08,48.12,309424.0,35.4386,35.4681,35.4313,35.4607,309424.0
2016-04-01 15:30:00,48.12,48.24,48.11,48.17,580069.0,35.4607,35.5492,35.4534,35.4976,580069.0
2016-04-04 09:30:00,48.35,48.4,48.28,48.39,360087.0,35.6302,35.6671,35.5787,35.6597,360087.0
2016-04-04 10:00:00,48.38,48.44,48.28,48.29,193216.0,35.6523,35.6966,35.5787,35.586,193216.0
2016-04-04 10:30:00,48.28,48.33,48.16,48.19,170612.0,35.5787,35.6155,35.4902,35.5123,170612.0
2016-04-04 11:00:00,48.19,48.29,48.17,48.22,180937.0,35.5123,35.586,35.4976,35.5344,180937.0
2016-04-04 11:30:00,48.22,48.28,48.21,48.28,231738.0,35.5344,35.5787,35.5271,35.5787,231738.0
2016-04-04 12:00:00,48.28,48.39,48.28,48.36,123079.0,35.5787,35.6597,35.5787,35.6376,123079.0
2016-04-04 12:30:00,48.35,48.36,48.32,48.34,87999.0,35.6302,35.6376,35.6081,35.6229,87999.0
2016-04-04 13:00:00,48.33,48.33,48.29,48.3,252573.0,35.6155,35.6155,35.586,35.5934,252573.0
2016-04-04 13:30:00,48.3,48.31,48.2,48.22,100342.0,35.5934,35.6008,35.5197,35.5344,100342.0
2016-04-04 14:00:00,48.21,48.21,48.14,48.17,239632.0,35.5271,35.5271,35.4755,35.4976,239632.0
2016-04-04 14:30:00,48.17,48.2,48.12,48.17,171668.0,35.4976,35.5197,35.4607,35.4976,171668.0
2016-04-04 15:00:00,48.17,48.2,48.11,48.12,185511.0,35.4976,35.5197,35.4534,35.4607,185511.0
2016-04-04 15:30:00,48.12,48.19,48.11,48.16,332627.0,35.4607,35.5123,35.4534,35.4902,332627.0
2016-04-05 09:30:00,47.41,47.45,47.23,47.33,496655.0,34.9375,34.967,34.8049,34.8786,496655.0
2016-04-05 10:00:00,47.33,47.45,47.29,47.45,196575.0,34.8786,34.967,34.8491,34.967,196575.0
2016-04-05 10:30:00,47.45,47.45,47.3,47.34,206465.0,34.967,34.967,34.8565,34.8859,206465.0
2016-04-05 11:00:00,47.34,47.45,47.31,47.39,395187.0,34.8859,34.967,34.8638,34.9228,395187.0
2016-04-05 11:30:00,47.39,47.43,47.34,47.34,152339.0,34.9228,34.9523,34.8859,34.8859,152339.0
2016-04-05 12:00:00,47.34,47.38,47.26,47.32,212053.0,34.8859,34.9154,34.827,34.8712,212053.0
2016-04-05 12:30:00,47.32,47.39,47.31,47.32,115413.0,34.8712,34.9228,34.8638,34.8712,115413.0
2016-04-05 13:00:00,47.33,47.37,47.28,47.37,100539.0,34.8786,34.9081,34.8417,34.9081,100539.0
2016-04-05 13:30:00,47.37,47.38,47.27,47.32,69689.0,34.9081,34.9154,34.8344,34.8712,69689.0
2016-04-05 14:00:00,47.32,47.36,47.3,47.35,122727.0,34.8712,34.9007,34.8565,34.8933,122727.0
2016-04-05 14:30:00,47.36,47.41,47.35,47.41,208641.0,34.9007,34.9375,34.8933,34.9375,208641.0
2016-04-05 15:00:00,47.4,47.41,47.29,47.3,142633.0,34.9302,34.9375,34.8491,34.8565,142633.0
2016-04-05 15:30:00,47.3,47.33,47.25,47.28,905079.0,34.8565,34.8786,34.8196,34.8417,905079.0
2016-04-06 09:30:00,47.38,47.52,47.36,47.43,246509.0,34.9154,35.0186,34.9007,34.9523,246509.0
2016-04-06 10:00:00,47.44,47.54,47.34,47.4,259223.0,34.9596,35.0333,34.8859,34.9302,259223.0
2016-04-06 10:30:00,47.41,47.55,47.36,47.54,240424.0,34.9375,35.0407,34.9007,35.0333,240424.0
2016-04-06 11:00:00,47.54,47.78,47.53,47.77,353022.0,35.0333,35.2102,35.026,35.2028,353022.0
2016-04-06 11:30:00,47.77,47.9,47.77,47.89,621319.0,35.2028,35.2986,35.2028,35.2913,621319.0
2016-04-06 12:00:00,47.89,47.92,47.79,47.84,157951.0,35.2913,35.3134,35.2176,35.2544,157951.0
2016-04-06 12:30:00,47.84,47.85,47.78,47.78,120239.0,35.2544,35.2618,35.2102,35.2102,120239.0
2016-04-06 13:00:00,47.79,47.88,47.79,47.84,106662.0,35.2176,35.2839,35.2176,35.2544,106662.0
2016-04-06 13:30:00,47.84,47.89,47.8,47.81,155656.0,35.2544,35.2913,35.2249,35.2323,155656.0
2016-04-06 14:00:00,47.8,47.82,47.68,47.74,264504.0,35.2249,35.2397,35.1365,35.1807,264504.0
2016-04-06 14:30:00,47.76,47.82,47.71,47.82,135374.0,35.1955,35.2397,35.1586,35.2397,135374.0
2016-04-06 15:00:00,47.81,47.9,47.79,47.88,221708.0,35.2323,35.2986,35.2176,35.2839,221708.0
2016-04-06 15:30:00,47.87,48.02,47.86,48.02,729775.0,35.2765,35.3871,35.2691,35.3871,729775.0
2016-04-07 09:30:00,47.46,47.59,47.42,47.53,225305.0,34.9744,35.0702,34.9449,35.026,225305.0
2016-04-07 10:00:00,47.54,47.6,47.38,47.39,900987.0,35.0333,35.0775,34.9154,34.9228,900987.0
2016-04-07 10:30:00,47.38,47.48,47.35,47.44,1070497.0,34.9154,34.9891,34.8933,34.9596,1070497.0
2016-04-07 11:00:00,47.44,47.45,47.27,47.36,1146871.0,34.9596,34.967,34.8344,34.9007,1146871.0
2016-04-07 11:30:00,47.36,47.48,47.35,47.41,627454.0,34.9007,34.9891,34.8933,34.9375,627454.0
2016-04-07 12:00:00,47.4,47.43,47.31,47.36,109657.0,34.9302,34.9523,34.8638,34.9007,109657.0
2016-04-07 12:30:00,47.36,47.37,47.29,47.35,175710.0,34.9007,34.9081,34.8491,34.8933,175710.0
2016-04-07 13:00:00,47.34,47.42,47.33,47.33,73383.0,34.8859,34.9449,34.8786,34.8786,73383.0
2016-04-07 13:30:00,47.34,47.36,47.17,47.2,198094.0,34.8859,34.9007,34.7607,34.7828,198094.0
2016-04-07 14:00:00,47.19,47.19,47.07,47.15,234301.0,34.7754,34.7754,34.687,34.7459,234301.0
2016-04-07 14:30:00,47.15,47.19,47.04,47.07,311823.0,34.7459,34.7754,34.6649,34.687,311823.0
2016-04-07 15:00:00,47.05,47.17,47.04,47.15,304979.0,34.6722,34.7607,34.6649,34.7459,304979.0
2016-04-07 15:30:00,47.16,47.19,47.11,47.14,917494.0,34.7533,34.7754,34.7165,34.7386,917494.0
2016-04-08 09:30:00,47.92,47.96,47.87,47.96,359487.0,35.3134,35.3428,35.2765,35.3428,359487.0
2016-04-08 10:00:00,47.97,48.07,47.97,48.04,368530.0,35.3502,35.4239,35.3502,35.4018,368530.0
2016-04-08 10:30:00,48.05,48.07,47.97,47.98,394177.0,35.4092,35.4239,35.3502,35.3576,394177.0
2016-04-08 11:00:00,47.98,48.08,47.97,48.05,625767.0,35.3576,35.4313,35.3502,35.4092,625767.0
2016-04-08 11:30:00,48.06,48.06,47.88,47.97,446448.0,35.4165,35.4165,35.2839,35.3502,446448.0
2016-04-08 12:00:00,47.97,48.0,47.92,47.94,202678.0,35.3502,35.3723,35.3134,35.3281,202678.0
2016-04-08 12:30:00,47.93,48.01,47.92,47.99,112855.0,35.3207,35.3797,35.3134,35.3649,112855.0
2016-04-08 13:00:00,47.99,48.0,47.87,47.89,116754.0,35.3649,35.3723,35.2765,35.2913,116754.0
2016-04-08 13:30:00,47.88,47.99,47.87,47.97,117573.0,35.2839,35.3649,35.2765,35.3502,117573.0
2016-04-08 14:00:00,47.98,48.02,47.94,47.99,104888.0,35.3576,35.3871,35.3281,35.3649,104888.0
2016-04-08 14:30:00,47.99,47.99,47.87,47.92,138637.0,35.3649,35.3649,35.2765,35.3134,138637.0
2016-04-08 15:00:00,47.91,47.93,47.84,47.87,203779.0,35.306,35.3207,35.2544,35.2765,203779.0
2016-04-08 15:30:00,47.87,47.99,47.82,47.98,482290.0,35.2765,35.3649,35.2397,35.3576,482290.0
2016-04-11 09:30:00,48.35,48.54,48.33,48.53,574638.0,35.6302,35.7703,35.6155,35.7629,574638.0
2016-04-11 10:00:00,48.54,48.57,48.45,48.47,168847.0,35.7703,35.7924,35.7039,35.7187,168847.0
2016-04-11 10:30:00,48.47,48.51,48.34,48.35,281827.0,35.7187,35.7481,35.6229,35.6302,281827.0
2016-04-11 11:00:00,48.35,48.41,48.3,48.37,580169.0,35.6302,35.6745,35.5934,35.645,580169.0
2016-04-11 11:30:00,48.37,48.38,48.26,48.32,328383.0,35.645,35.6523,35.5639,35.6081,328383.0
2016-04-11 12:00:00,48.33,48.38,48.31,48.36,471498.0,35.6155,35.6523,35.6008,35.6376,471498.0
2016-04-11 12:30:00,48.36,48.37,48.29,48.36,499424.0,35.6376,35.645,35.586,35.6376,499424.0
2016-04-11 13:00:00,48.37,48.39,48.31,48.32,329743.0,35.645,35.6597,35.6008,35.6081,329743.0
2016-04-11 13:30:00,48.32,48.33,48.26,48.28,320023.0,35.6081,35.6155,35.5639,35.5787,320023.0
2016-04-11 14:00:00,48.29,48.33,48.25,48.29,457317.0,35.586,35.6155,35.5565,35.586,457317.0
2016-04-11 14:30:00,48.29,48.38,48.26,48.35,351689.0,35.586,35.6523,35.5639,35.6302,351689.0
2016-04-11 15:00:00,48.34,48.35,48.19,48.2,285538.0,35.6229,35.6302,35.5123,35.5197,285538.0
2016-04-11 15:30:00,48.2,48.21,48.05,48.05,479226.0,35.5197,35.5271,35.4092,35.4092,479226.0
2016-04-12 09:30:00,48.19,48.31,48.16,48.19,279495.0,35.5123,35.6008,35.4902,35.5123,279495.0
2016-04-12 10:00:00,48.19,48.21,47.9,47.97,283837.0,35.5123,35.5271,35.2986,35.3502,283837.0
2016-04-12 10:30:00,47.97,48.26,47.97,48.25,321549.0,35.3502,35.5639,35.3502,35.5565,321549.0
2016-04-12 11:00:00,48.25,48.48,48.11,48.42,271391.0,35.5565,35.726,35.4534,35.6818,271391.0
2016-04-12 11:30:00,48.42,48.48,48.1,48.44,307426.0,35.6818,35.726,35.446,35.6966,307426.0
2016-04-12 12:00:00,48.44,48.47,48.4,48.45,434391.0,35.6966,35.7187,35.6671,35.7039,434391.0
2016-04-12 12:30:00,48.46,48.54,48.45,48.5,269612.0,35.7113,35.7703,35.7039,35.7408,269612.0
2016-04-12 13:00:00,48.51,48.52,48.47,48.51,426959.0,35.7481,35.7555,35.7187,35.7481,426959.0
2016-04-12 13:30:00,48.5,48.55,48.46,48.5,388900.0,35.7408,35.7776,35.7113,35.7408,388900.0
2016-04-12 14:00:00,48.49,48.59,48.48,48.56,347182.0,35.7334,35.8071,35.726,35.785,347182.0
2016-04-12 14:30:00,48.56,48.62,48.56,48.6,347378.0,35.785,35.8292,35.785,35.8145,347378.0
2016-04-12 15:00:00,48.6,48.65,48.58,48.6,446487.0,35.8145,35.8513,35.7997,35.8145,446487.0
2016-04-12 15:30:00,48.59,48.61,48.52,48.58,886016.0,35.8071,35.8218,35.7555,35.7997,886016.0
2016-04-13 09:30:00,49.07,49.15,49.03,49.05,512043.0,36.1608,36.2198,36.1313,36.1461,512043.0
2016-04-13 10:00:00,49.05,49.09,49.01,49.06,183132.0,36.1461,36.1756,36.1166,36.1535,183132.0
2016-04-13 10:30:00,49.07,49.1,48.95,48.99,269194.0,36.1608,36.1829,36.0724,36.1019,269194.0
2016-04-13 11:00:00,48.98,49.08,48.96,49.07,484863.0,36.0945,36.1682,36.0798,36.1608,484863.0
2016-04-13 11:30:00,49.07,49.16,49.06,49.15,475946.0,36.1608,36.2271,36.1535,36.2198,475946.0
2016-04-13 12:00:00,49.15,49.16,49.04,49.1,224253.0,36.2198,36.2271,36.1387,36.1829,224253.0
2016-04-13 12:30:00,49.11,49.16,49.08,49.14,123603.0,36.1903,36.2271,36.1682,36.2124,123603.0
2016-04-13 13:00:00,49.14,49.15,49.08,49.1,64628.0,36.2124,36.2198,36.1682,36.1829,64628.0
2016-04-13 13:30:00,49.11,49.16,49.06,49.14,170617.0,36.1903,36.2271,36.1535,36.2124,170617.0
2016-04-13 14:00:00,49.15,49.17,49.1,49.14,179454.0,36.2198,36.2345,36.1829,36.2124,179454.0
2016-04-13 14:30:00,49.14,49.18,49.13,49.16,164644.0,36.2124,36.2419,36.205,36.2271,164644.0
2016-04-13 15:00:00,49.16,49.21,49.14,49.2,252969.0,36.2271,36.264,36.2124,36.2566,252969.0
2016-04-13 15:30:00,49.2,49.24,49.15,49.16,438211.0,36.2566,36.2861,36.2198,36.2271,438211.0
2016-04-14 09:30:00,49.31,49.31,49.09,49.11,324019.0,36.3377,36.3377,36.1756,36.1903,324019.0
2016-04-14 10:00:00,49.11,49.21,49.09,49.19,166422.0,36.1903,36.264,36.1756,36.2493,166422.0
2016-04-14 10:30:00,49.19,49.21,49.11,49.17,144491.0,36.2493,36.264,36.1903,36.2345,144491.0
2016-04-14 11:00:00,49.16,49.2,49.12,49.17,157690.0,36.2271,36.2566,36.1977,36.2345,157690.0
2016-04-14 11:30:00,49.16,49.26,49.15,49.22,118458.0,36.2271,36.3008,36.2198,36.2714,118458.0
2016-04-14 12:00:00,49.21,49.29,49.18,49.28,135328.0,36.264,36.3229,36.2419,36.3156,135328.0
2016-04-14 12:30:00,49.27,49.3,49.24,49.28,156015.0,36.3082,36.3303,36.2861,36.3156,156015.0
2016-04-14 13:00:00,49.28,49.32,49.27,49.29,106427.0,36.3156,36.3451,36.3082,36.3229,106427.0
2016-04-14 13:30:00,49.29,49.3,49.23,49.24,81406.0,36.3229,36.3303,36.2787,36.2861,81406.0
2016-04-14 14:00:00,49.23,49.27,49.22,49.24,119108.0,36.2787,36.3082,36.2714,36.2861,119108.0
2016-04-14 14:30:00,49.23,49.23,49.18,49.2,99152.0,36.2787,36.2787,36.2419,36.2566,99152.0
2016-04-14 15:00:00,49.21,49.24,49.18,49.2,99426.0,36.264,36.2861,36.2419,36.2566,99426.0
2016-04-14 15:30:00,49.2,49.24,49.16,49.16,189123.0,36.2566,36.2861,36.2271,36.2271,189123.0
2016-04-15 09:30:00,49.14,49.19,49.13,49.17,227343.0,36.2124,36.2493,36.205,36.2345,227343.0
2016-04-15 10:00:00,49.16,49.21,49.12,49.19,206398.0,36.2271,36.264,36.1977,36.2493,206398.0
2016-04-15 10:30:00,49.2,49.24,49.17,49.17,248684.0,36.2566,36.2861,36.2345,36.2345,248684.0
2016-04-15 11:00:00,49.16,49.22,49.15,49.19,167401.0,36.2271,36.2714,36.2198,36.2493,167401.0
2016-04-15 11:30:00,49.19,49.23,49.17,49.21,466298.0,36.2493,36.2787,36.2345,36.264,466298.0
2016-04-15 12:00:00,49.21,49.24,49.2,49.22,73131.0,36.264,36.2861,36.2566,36.2714,73131.0
2016-04-15 12:30:00,49.23,49.25,49.21,49.21,129392.0,36.2787,36.2935,36.264,36.264,129392.0
2016-04-15 13:00:00,49.21,49.24,49.16,49.17,118973.0,36.264,36.2861,36.2271,36.2345,118973.0
2016-04-15 13:30:00,49.16,49.16,49.09,49.11,171688.0,36.2271,36.2271,36.1756,36.1903,171688.0
2016-04-15 14:00:00,49.11,49.12,49.06,49.12,236165.0,36.1903,36.1977,36.1535,36.1977,236165.0
2016-04-15 14:30:00,49.13,49.15,49.11,49.14,194126.0,36.205,36.2198,36.1903,36.2124,194126.0
2016-04-15 15:00:00,49.15,49.15,49.12,49.14,270726.0,36.2198,36.2198,36.1977,36.2124,270726.0
2016-04-15 15:30:00,49.14,49.15,49.05,49.07,536469.0,36.2124,36.2198,36.1461,36.1608,536469.0
2016-04-18 09:30:00,49.04,49.23,49.01,49.22,237767.0,36.1387,36.2787,36.1166,36.2714,237767.0
2016-04-18 10:00:00,49.23,49.39,49.22,49.37,158480.0,36.2787,36.3966,36.2714,36.3819,158480.0
2016-04-18 10:30:00,49.38,49.57,49.37,49.55,112005.0,36.3893,36.5293,36.3819,36.5145,112005.0
2016-04-18 11:00:00,49.54,49.56,49.47,49.52,168497.0,36.5072,36.5219,36.4556,36.4924,168497.0
2016-04-18 11:30:00,49.52,49.54,49.44,49.46,251639.0,36.4924,36.5072,36.4335,36.4482,251639.0
2016-04-18 12:00:00,49.47,49.53,49.46,49.52,58093.0,36.4556,36.4998,36.4482,36.4924,58093.0
2016-04-18 12:30:00,49.52,49.56,49.5,49.54,83222.0,36.4924,36.5219,36.4777,36.5072,83222.0
2016-04-18 13:00:00,49.54,49.54,49.47,49.5,62605.0,36.5072,36.5072,36.4556,36.4777,62605.0
2016-04-18 13:30:00,49.5,49.54,49.48,49.52,95202.0,36.4777,36.5072,36.463,36.4924,95202.0
2016-04-18 14:00:00,49.52,49.54,49.47,49.53,99071.0,36.4924,36.5072,36.4556,36.4998,99071.0
2016-04-18 14:30:00,49.51,49.56,49.5,49.52,104282.0,36.4851,36.5219,36.4777,36.4924,104282.0
2016-04-18 15:00:00,49.52,49.52,49.48,49.5,74018.0,36.4924,36.4924,36.463,36.4777,74018.0
2016-04-18 15:30:00,49.5,49.53,49.48,49.51,357317.0,36.4777,36.4998,36.463,36.4851,357317.0
2016-04-19 09:30:00,50.26,50.43,50.22,50.43,308197.0,37.0378,37.163,37.0083,37.163,308197.0
2016-04-19 10:00:00,50.42,50.47,50.39,50.4,183046.0,37.1557,37.1925,37.1336,37.1409,183046.0
2016-04-19 10:30:00,50.4,50.44,50.3,50.43,155563.0,37.1409,37.1704,37.0672,37.163,155563.0
2016-04-19 11:00:00,50.43,50.5,50.41,50.42,133061.0,37.163,37.2146,37.1483,37.1557,133061.0
2016-04-19 11:30:00,50.42,50.44,50.29,50.3,161766.0,37.1557,37.1704,37.0599,37.0672,161766.0
2016-04-19 12:00:00,50.29,50.3,50.22,50.27,115180.0,37.0599,37.0672,37.0083,37.0451,115180.0
2016-04-19 12:30:00,50.27,50.3,50.2,50.3,128945.0,37.0451,37.0672,36.9935,37.0672,128945.0
2016-04-19 13:00:00,50.3,50.37,50.29,50.35,115329.0,37.0672,37.1188,37.0599,37.1041,115329.0
2016-04-19 13:30:00,50.35,50.4,50.32,50.39,173756.0,37.1041,37.1409,37.082,37.1336,173756.0
2016-04-19 14:00:00,50.4,50.42,50.38,50.4,103159.0,37.1409,37.1557,37.1262,37.1409,103159.0
2016-04-19 14:30:00,50.39,50.43,50.37,50.4,255504.0,37.1336,37.163,37.1188,37.1409,255504.0
2016-04-19 15:00:00,50.39,50.46,50.36,50.46,184607.0,37.1336,37.1851,37.1115,37.1851,184607.0
2016-04-19 15:30:00,50.46,50.47,50.4,50.44,690955.0,37.1851,37.1925,37.1409,37.1704,690955.0
2016-04-20 09:30:00,50.31,50.4,50.29,50.33,299775.0,37.0746,37.1409,37.0599,37.0893,299775.0
2016-04-20 10:00:00,50.34,50.34,50.21,50.22,173077.0,37.0967,37.0967,37.0009,37.0083,173077.0
2016-04-20 10:30:00,50.22,50.35,50.21,50.33,411146.0,37.0083,37.1041,37.0009,37.0893,411146.0
2016-04-20 11:00:00,50.33,50.52,50.33,50.49,751533.0,37.0893,37.2294,37.0893,37.2073,751533.0
2016-04-20 11:30:00,50.49,50.5,50.4,50.41,516767.0,37.2073,37.2146,37.1409,37.1483,516767.0
2016-04-20 12:00:00,50.41,50.45,50.41,50.44,224269.0,37.1483,37.1778,37.1483,37.1704,224269.0
2016-04-20 12:30:00,50.44,50.51,50.43,50.47,192717.0,37.1704,37.222,37.163,37.1925,192717.0
2016-04-20 13:00:00,50.47,50.49,50.43,50.46,1157902.0,37.1925,37.2073,37.163,37.1851,1157902.0
2016-04-20 13:30:00,50.46,50.53,50.43,50.51,201304.0,37.1851,37.2367,37.163,37.222,201304.0
2016-04-20 14:00:00,50.5,50.54,50.49,50.53,210254.0,37.2146,37.2441,37.2073,37.2367,210254.0
2016-04-20 14:30:00,50.53,50.55,50.5,50.51,209012.0,37.2367,37.2515,37.2146,37.222,209012.0
2016-04-20 15:00:00,50.51,50.52,50.43,50.44,173759.0,37.222,37.2294,37.163,37.1704,173759.0
2016-04-20 15:30:00,50.43,50.44,50.32,50.33,571934.0,37.163,37.1704,37.082,37.0893,571934.0
2016-04-21 09:30:00,50.25,50.27,49.96,49.98,456205.0,37.0304,37.0451,36.8167,36.8314,456205.0
2016-04-21 10:00:00,49.98,50.07,49.96,49.98,388016.0,36.8314,36.8977,36.8167,36.8314,388016.0
2016-04-21 10:30:00,49.97,50.17,49.93,50.12,294745.0,36.8241,36.9714,36.7946,36.9346,294745.0
2016-04-21 11:00:00,50.13,50.2,50.08,50.2,228533.0,36.942,36.9935,36.9051,36.9935,228533.0
2016-04-21 11:30:00,50.2,50.21,50.07,50.08,339988.0,36.9935,37.0009,36.8977,36.9051,339988.0
2016-04-21 12:00:00,50.07,50.1,50.04,50.06,146281.0,36.8977,36.9199,36.8756,36.8904,146281.0
2016-04-21 12:30:00,50.07,50.09,50.03,50.03,113713.0,36.8977,36.9125,36.8683,36.8683,113713.0
2016-04-21 13:00:00,50.04,50.08,49.98,50.02,104832.0,36.8756,36.9051,36.8314,36.8609,104832.0
2016-04-21 13:30:00,50.01,50.04,49.94,49.94,108889.0,36.8535,36.8756,36.8019,36.8019,108889.0
2016-04-21 14:00:00,49.93,50.0,49.91,49.94,144226.0,36.7946,36.8462,36.7798,36.8019,144226.0
2016-04-21 14:30:00,49.93,49.93,49.84,49.92,394132.0,36.7946,36.7946,36.7283,36.7872,394132.0
2016-04-21 15:00:00,49.93,49.98,49.88,49.89,229686.0,36.7946,36.8314,36.7577,36.7651,229686.0
2016-04-21 15:30:00,49.89,49.99,49.89,49.94,654815.0,36.7651,36.8388,36.7651,36.8019,654815.0
2016-04-22 09:30:00,49.79,49.91,49.78,49.91,326723.0,36.6914,36.7798,36.684,36.7798,326723.0
2016-04-22 10:00:00,49.91,49.94,49.84,49.85,196235.0,36.7798,36.8019,36.7283,36.7356,196235.0
2016-04-22 10:30:00,49.86,49.9,49.67,49.68,214483.0,36.743,36.7725,36.603,36.6103,214483.0
2016-04-22 11:00:00,49.69,49.76,49.67,49.72,154980.0,36.6177,36.6693,36.603,36.6398,154980.0
2016-04-22 11:30:00,49.72,49.81,49.71,49.78,145305.0,36.6398,36.7061,36.6325,36.684,145305.0
2016-04-22 12:00:00,49.78,49.78,49.68,49.68,81196.0,36.684,36.684,36.6103,36.6103,81196.0
2016-04-22 12:30:00,49.68,49.73,49.65,49.66,106489.0,36.6103,36.6472,36.5882,36.5956,106489.0
2016-04-22 13:00:00,49.66,49.73,49.66,49.68,169409.0,36.5956,36.6472,36.5956,36.6103,169409.0
2016-04-22 13:30:00,49.68,49.81,49.67,49.78,103794.0,36.6103,36.7061,36.603,36.684,103794.0
2016-04-22 14:00:00,49.77,49.89,49.77,49.88,80884.0,36.6767,36.7651,36.6767,36.7577,80884.0
2016-04-22 14:30:00,49.88,49.91,49.87,49.89,120162.0,36.7577,36.7798,36.7504,36.7651,120162.0
2016-04-22 15:00:00,49.9,49.94,49.88,49.9,199710.0,36.7725,36.8019,36.7577,36.7725,199710.0
2016-04-22 15:30:00,49.9,49.91,49.83,49.85,281563.0,36.7725,36.7798,36.7209,36.7356,281563.0
2016-04-25 09:30:00,49.63,49.68,49.6,49.62,205689.0,36.5735,36.6103,36.5514,36.5661,205689.0
2016-04-25 10:00:00,49.61,49.66,49.5,49.52,183128.0,36.5588,36.5956,36.4777,36.4924,183128.0
2016-04-25 10:30:00,49.52,49.6,49.51,49.59,182221.0,36.4924,36.5514,36.4851,36.544,182221.0
2016-04-25 11:00:00,49.59,49.68,49.55,49.67,231059.0,36.544,36.6103,36.5145,36.603,231059.0
2016-04-25 11:30:00,49.66,49.66,49.57,49.59,258553.0,36.5956,36.5956,36.5293,36.544,258553.0
2016-04-25 12:00:00,49.6,49.62,49.57,49.62,203438.0,36.5514,36.5661,36.5293,36.5661,203438.0
2016-04-25 12:30:00,49.62,49.68,49.56,49.65,167563.0,36.5661,36.6103,36.5219,36.5882,167563.0
2016-04-25 13:00:00,49.66,49.72,49.64,49.69,233061.0,36.5956,36.6398,36.5809,36.6177,233061.0
2016-04-25 13:30:00,49.69,49.69,49.66,49.68,117795.0,36.6177,36.6177,36.5956,36.6103,117795.0
2016-04-25 14:00:00,49.68,49.71,49.58,49.63,425159.0,36.6103,36.6325,36.5367,36.5735,425159.0
2016-04-25 14:30:00,49.63,49.64,49.58,49.61,311565.0,36.5735,36.5809,36.5367,36.5588,311565.0
2016-04-25 15:00:00,49.6,49.61,49.55,49.59,118629.0,36.5514,36.5588,36.5145,36.544,118629.0
2016-04-25 15:30:00,49.59,49.69,49.57,49.69,282851.0,36.544,36.6177,36.5293,36.6177,282851.0
2016-04-26 09:30:00,50.08,50.09,49.95,50.09,259990.0,36.9051,36.9125,36.8093,36.9125,259990.0
2016-04-26 10:00:00,50.09,50.13,49.92,49.93,582870.0,36.9125,36.942,36.7872,36.7946,582870.0
2016-04-26 10:30:00,49.93,49.96,49.87,49.9,118429.0,36.7946,36.8167,36.7504,36.7725,118429.0
2016-04-26 11:00:00,49.89,50.0,49.86,49.99,141160.0,36.7651,36.8462,36.743,36.8388,141160.0
2016-04-26 11:30:00,50.0,50.03,49.94,50.03,212352.0,36.8462,36.8683,36.8019,36.8683,212352.0
2016-04-26 12:00:00,50.03,50.08,50.01,50.03,182055.0,36.8683,36.9051,36.8535,36.8683,182055.0
2016-04-26 12:30:00,50.03,50.04,49.96,49.96,658211.0,36.8683,36.8756,36.8167,36.8167,658211.0
2016-04-26 13:00:00,49.96,49.98,49.9,49.94,179077.0,36.8167,36.8314,36.7725,36.8019,179077.0
2016-04-26 13:30:00,49.94,49.97,49.89,49.93,46034.0,36.8019,36.8241,36.7651,36.7946,46034.0
2016-04-26 14:00:00,49.94,49.97,49.9,49.91,151673.0,36.8019,36.8241,36.7725,36.7798,151673.0
2016-04-26 14:30:00,49.91,49.95,49.9,49.92,135050.0,36.7798,36.8093,36.7725,36.7872,135050.0
2016-04-26 15:00:00,49.93,49.95,49.88,49.92,85119.0,36.7946,36.8093,36.7577,36.7872,85119.0
2016-04-26 15:30:00,49.93,49.97,49.92,49.96,358129.0,36.7946,36.8241,36.7872,36.8167,358129.0
2016-04-27 09:30:00,50.0,50.23,50.0,50.2,254549.0,36.8462,37.0157,36.8462,36.9935,254549.0
2016-04-27 10:00:00,50.21,50.24,50.16,50.22,105230.0,37.0009,37.023,36.9641,37.0083,105230.0
2016-04-27 10:30:00,50.21,50.21,50.04,50.04,123055.0,37.0009,37.0009,36.8756,36.8756,123055.0
2016-04-27 11:00:00,50.04,50.13,50.01,50.12,156090.0,36.8756,36.942,36.8535,36.9346,156090.0
2016-04-27 11:30:00,50.13,50.2,50.1,50.19,135065.0,36.942,36.9935,36.9199,36.9862,135065.0
2016-04-27 12:00:00,50.2,50.23,50.16,50.22,69362.0,36.9935,37.0157,36.9641,37.0083,69362.0
2016-04-27 12:30:00,50.21,50.22,50.17,50.18,59725.0,37.0009,37.0083,36.9714,36.9788,59725.0
2016-04-27 13:00:00,50.18,50.22,50.12,50.14,99734.0,36.9788,37.0083,36.9346,36.9493,99734.0
2016-04-27 13:30:00,50.13,50.21,50.11,50.14,92584.0,36.942,37.0009,36.9272,36.9493,92584.0
2016-04-27 14:00:00,50.16,50.34,49.92,50.26,472248.0,36.9641,37.0967,36.7872,37.0378,472248.0
2016-04-27 14:30:00,50.26,50.29,50.2,50.26,125231.0,37.0378,37.0599,36.9935,37.0378,125231.0
2016-04-27 15:00:00,50.26,50.32,50.24,50.3,194512.0,37.0378,37.082,37.023,37.0672,194512.0
2016-04-27 15:30:00,50.29,50.32,50.22,50.23,247339.0,37.0599,37.082,37.0083,37.0157,247339.0
2016-04-28 09:30:00,49.85,50.1,49.84,50.09,289714.0,36.7356,36.9199,36.7283,36.9125,289714.0
2016-04-28 10:00:00,50.09,50.18,50.06,50.07,204608.0,36.9125,36.9788,36.8904,36.8977,204608.0
2016-04-28 10:30:00,50.08,50.27,50.07,50.21,173652.0,36.9051,37.0451,36.8977,37.0009,173652.0
2016-04-28 11:00:00,50.22,50.28,50.2,50.25,407902.0,37.0083,37.0525,36.9935,37.0304,407902.0
2016-04-28 11:30:00,50.25,50.33,50.23,50.25,587057.0,37.0304,37.0893,37.0157,37.0304,587057.0
2016-04-28 12:00:00,50.25,50.29,50.23,50.24,88898.0,37.0304,37.0599,37.0157,37.023,88898.0
2016-04-28 12:30:00,50.23,50.3,50.22,50.3,109560.0,37.0157,37.0672,37.0083,37.0672,109560.0
2016-04-28 13:00:00,50.3,50.3,50.22,50.26,588124.0,37.0672,37.0672,37.0083,37.0378,588124.0
2016-04-28 13:30:00,50.26,50.34,50.25,50.31,431510.0,37.0378,37.0967,37.0304,37.0746,431510.0
2016-04-28 14:00:00,50.3,50.32,50.26,50.28,156843.0,37.0672,37.082,37.0378,37.0525,156843.0
2016-04-28 14:30:00,50.28,50.3,50.19,50.2,119218.0,37.0525,37.0672,36.9862,36.9935,119218.0
2016-04-28 15:00:00,50.2,50.21,49.93,49.93,594017.0,36.9935,37.0009,36.7946,36.7946,594017.0
2016-04-28 15:30:00,49.94,50.03,49.92,49.99,530969.0,36.8019,36.8683,36.7872,36.8388,530969.0
2016-04-29 09:30:00,50.04,50.14,49.89,49.89,299839.0,36.8756,36.9493,36.7651,36.7651,299839.0
2016-04-29 10:00:00,49.89,49.98,49.81,49.96,314390.0,36.7651,36.8314,36.7061,36.8167,314390.0
2016-04-29 10:30:00,49.96,50.12,49.92,49.98,355699.0,36.8167,36.9346,36.7872,36.8314,355699.0
2016-04-29 11:00:00,49.97,50.05,49.87,49.9,375206.0,36.8241,36.883,36.7504,36.7725,375206.0
2016-04-29 11:30:00,49.9,49.91,49.75,49.84,327018.0,36.7725,36.7798,36.6619,36.7283,327018.0
2016-04-29 12:00:00,49.84,49.92,49.8,49.9,97500.0,36.7283,36.7872,36.6988,36.7725,97500.0
2016-04-29 12:30:00,49.89,49.96,49.87,49.9,147012.0,36.7651,36.8167,36.7504,36.7725,147012.0
2016-04-29 13:00:00,49.91,50.0,49.9,49.91,213538.0,36.7798,36.8462,36.7725,36.7798,213538.0
2016-04-29 13:30:00,49.91,49.91,49.74,49.76,288324.0,36.7798,36.7798,36.6546,36.6693,288324.0
2016-04-29 14:00:00,49.76,49.82,49.69,49.8,326514.0,36.6693,36.7135,36.6177,36.6988,326514.0
2016-04-29 14:30:00,49.79,49.82,49.7,49.74,210648.0,36.6914,36.7135,36.6251,36.6546,210648.0
2016-04-29 15:00:00,49.74,49.89,49.73,49.83,252811.0,36.6546,36.7651,36.6472,36.7209,252811.0
2016-04-29 15:30:00,49.84,50.0,49.83,49.87,626934.0,36.7283,36.8462,36.7209,36.7504,626934.0
2016-05-02 09:30:00,50.16,50.22,50.0,50.11,463260.0,36.9641,37.0083,36.8462,36.9272,463260.0
2016-05-02 10:00:00,50.11,50.18,50.05,50.14,463564.0,36.9272,36.9788,36.883,36.9493,463564.0
2016-05-02 10:30:00,50.14,50.16,50.08,50.11,188718.0,36.9493,36.9641,36.9051,36.9272,188718.0
2016-05-02 11:00:00,50.11,50.22,50.07,50.12,194820.0,36.9272,37.0083,36.8977,36.9346,194820.0
2016-05-02 11:30:00,50.13,50.17,50.01,50.02,200582.0,36.942,36.9714,36.8535,36.8609,200582.0
2016-05-02 12:00:00,50.01,50.07,50.01,50.05,101167.0,36.8535,36.8977,36.8535,36.883,101167.0
2016-05-02 12:30:00,50.06,50.21,50.04,50.2,88107.0,36.8904,37.0009,36.8756,36.9935,88107.0
2016-05-02 13:00:00,50.2,50.26,50.18,50.25,130003.0,36.9935,37.0378,36.9788,37.0304,130003.0
2016-05-02 13:30:00,50.25,50.26,50.19,50.2,71108.0,37.0304,37.0378,36.9862,36.9935,71108.0
2016-05-02 14:00:00,50.2,50.24,50.18,50.22,101153.0,36.9935,37.023,36.9788,37.0083,101153.0
2016-05-02 14:30:00,50.22,50.24,50.2,50.23,56932.0,37.0083,37.023,36.9935,37.0157,56932.0
2016-05-02 15:00:00,50.23,50.25,50.2,50.23,166944.0,37.0157,37.0304,36.9935,37.0157,166944.0
2016-05-02 15:30:00,50.23,50.29,50.2,50.26,294054.0,37.0157,37.0599,36.9935,37.0378,294054.0
2016-05-03 09:30:00,49.63,49.68,49.47,49.53,264625.0,36.5735,36.6103,36.4556,36.4998,264625.0
2016-05-03 10:00:00,49.53,49.53,49.34,49.47,233886.0,36.4998,36.4998,36.3598,36.4556,233886.0
2016-05-03 10:30:00,49.48,49.48,49.36,49.39,126394.0,36.463,36.463,36.3745,36.3966,126394.0
2016-05-03 11:00:00,49.39,49.42,49.31,49.32,856811.0,36.3966,36.4187,36.3377,36.3451,856811.0
2016-05-03 11:30:00,49.31,49.39,49.27,49.33,119223.0,36.3377,36.3966,36.3082,36.3524,119223.0
2016-05-03 12:00:00,49.33,49.37,49.28,49.34,119332.0,36.3524,36.3819,36.3156,36.3598,119332.0
2016-05-03 12:30:00,49.34,49.45,49.34,49.45,91970.0,36.3598,36.4409,36.3598,36.4409,91970.0
2016-05-03 13:00:00,49.44,49.53,49.42,49.51,117874.0,36.4335,36.4998,36.4187,36.4851,117874.0
2016-05-03 13:30:00,49.52,49.56,49.46,49.46,173057.0,36.4924,36.5219,36.4482,36.4482,173057.0
2016-05-03 14:00:00,49.46,49.48,49.38,49.4,140236.0,36.4482,36.463,36.3893,36.404,140236.0
2016-05-03 14:30:00,49.41,49.44,49.33,49.36,103060.0,36.4114,36.4335,36.3524,36.3745,103060.0
2016-05-03 15:00:00,49.37,49.37,49.3,49.31,157589.0,36.3819,36.3819,36.3303,36.3377,157589.0
2016-05-03 15:30:00,49.3,49.32,49.23,49.27,435239.0,36.3303,36.3451,36.2787,36.3082,435239.0
2016-05-04 09:30:00,48.82,48.91,48.78,48.88,405006.0,35.9766,36.0429,35.9471,36.0208,405006.0
2016-05-04 10:00:00,48.88,48.95,48.81,48.95,395412.0,36.0208,36.0724,35.9692,36.0724,395412.0
2016-05-04 10:30:00,48.94,48.94,48.68,48.75,333717.0,36.065,36.065,35.8734,35.925,333717.0
2016-05-04 11:00:00,48.75,48.76,48.6,48.63,433070.0,35.925,35.9324,35.8145,35.8366,433070.0
2016-05-04 11:30:00,48.63,48.72,48.6,48.65,580895.0,35.8366,35.9029,35.8145,35.8513,580895.0
2016-05-04 12:00:00,48.65,48.76,48.64,48.71,313821.0,35.8513,35.9324,35.8439,35.8955,313821.0
2016-05-04 12:30:00,48.71,48.73,48.64,48.64,303174.0,35.8955,35.9103,35.8439,35.8439,303174.0
2016-05-04 13:00:00,48.64,48.67,48.59,48.66,252259.0,35.8439,35.8661,35.8071,35.8587,252259.0
2016-05-04 13:30:00,48.67,48.68,48.61,48.61,320231.0,35.8661,35.8734,35.8218,35.8218,320231.0
2016-05-04 14:00:00,48.61,48.7,48.56,48.7,339972.0,35.8218,35.8882,35.785,35.8882,339972.0
2016-05-04 14:30:00,48.69,48.71,48.65,48.66,347173.0,35.8808,35.8955,35.8513,35.8587,347173.0
2016-05-04 15:00:00,48.66,48.67,48.6,48.65,299834.0,35.8587,35.8661,35.8145,35.8513,299834.0
2016-05-04 15:30:00,48.65,48.73,48.64,48.69,882924.0,35.8513,35.9103,35.8439,35.8808,882924.0
2016-05-05 09:30:00,48.57,48.58,48.44,48.48,184515.0,35.7924,35.7997,35.6966,35.726,184515.0
2016-05-05 10:00:00,48.47,48.65,48.45,48.54,131139.0,35.7187,35.8513,35.7039,35.7703,131139.0
2016-05-05 10:30:00,48.54,48.56,48.44,48.51,203199.0,35.7703,35.785,35.6966,35.7481,203199.0
2016-05-05 11:00:00,48.51,48.53,48.4,48.42,269581.0,35.7481,35.7629,35.6671,35.6818,269581.0
2016-05-05 11:30:00,48.43,48.61,48.43,48.56,381249.0,35.6892,35.8218,35.6892,35.785,381249.0
2016-05-05 12:00:00,48.54,48.58,48.47,48.47,123031.0,35.7703,35.7997,35.7187,35.7187,123031.0
2016-05-05 12:30:00,48.47,48.56,48.46,48.54,101474.0,35.7187,35.785,35.7113,35.7703,101474.0
2016-05-05 13:00:00,48.54,48.54,48.33,48.34,147142.0,35.7703,35.7703,35.6155,35.6229,147142.0
2016-05-05 13:30:00,48.33,48.4,48.32,48.38,221682.0,35.6155,35.6671,35.6081,35.6523,221682.0
2016-05-05 14:00:00,48.37,48.44,48.34,48.4,128375.0,35.645,35.6966,35.6229,35.6671,128375.0
2016-05-05 14:30:00,48.4,48.47,48.38,48.38,308033.0,35.6671,35.7187,35.6523,35.6523,308033.0
2016-05-05 15:00:00,48.38,48.43,48.34,48.41,184804.0,35.6523,35.6892,35.6229,35.6745,184804.0
2016-05-05 15:30:00,48.41,48.49,48.37,48.48,284469.0,35.6745,35.7334,35.645,35.726,284469.0
2016-05-06 09:30:00,48.22,48.5,48.2,48.42,508409.0,35.5344,35.7408,35.5197,35.6818,508409.0
2016-05-06 10:00:00,48.43,48.54,48.41,48.51,388893.0,35.6892,35.7703,35.6745,35.7481,388893.0
2016-05-06 10:30:00,48.49,48.52,48.24,48.27,199231.0,35.7334,35.7555,35.5492,35.5713,199231.0
2016-05-06 11:00:00,48.28,48.49,48.27,48.46,177779.0,35.5787,35.7334,35.5713,35.7113,177779.0
2016-05-06 11:30:00,48.46,48.52,48.4,48.41,223883.0,35.7113,35.7555,35.6671,35.6745,223883.0
2016-05-06 12:00:00,48.41,48.47,48.4,48.42,191728.0,35.6745,35.7187,35.6671,35.6818,191728.0
2016-05-06 12:30:00,48.43,48.51,48.4,48.51,215261.0,35.6892,35.7481,35.6671,35.7481,215261.0
2016-05-06 13:00:00,48.51,48.57,48.51,48.55,103506.0,35.7481,35.7924,35.7481,35.7776,103506.0
2016-05-06 13:30:00,48.54,48.57,48.48,48.57,214352.0,35.7703,35.7924,35.726,35.7924,214352.0
2016-05-06 14:00:00,48.58,48.63,48.55,48.57,130921.0,35.7997,35.8366,35.7776,35.7924,130921.0
2016-05-06 14:30:00,48.58,48.59,48.52,48.55,89016.0,35.7997,35.8071,35.7555,35.7776,89016.0
2016-05-06 15:00:00,48.55,48.62,48.55,48.57,115498.0,35.7776,35.8292,35.7776,35.7924,115498.0
2016-05-06 15:30:00,48.56,48.63,48.51,48.62,392069.0,35.785,35.8366,35.7481,35.8292,392069.0
2016-05-09 09:30:00,48.64,48.77,48.61,48.66,234846.0,35.8439,35.9397,35.8218,35.8587,234846.0
2016-05-09 10:00:00,48.66,48.71,48.56,48.6,307210.0,35.8587,35.8955,35.785,35.8145,307210.0
2016-05-09 10:30:00,48.59,48.6,48.52,48.54,160183.0,35.8071,35.8145,35.7555,35.7703,160183.0
2016-05-09 11:00:00,48.53,48.6,48.45,48.5,189315.0,35.7629,35.8145,35.7039,35.7408,189315.0
2016-05-09 11:30:00,48.51,48.61,48.48,48.58,109497.0,35.7481,35.8218,35.726,35.7997,109497.0
2016-05-09 12:00:00,48.57,48.59,48.52,48.56,111197.0,35.7924,35.8071,35.7555,35.785,111197.0
2016-05-09 12:30:00,48.57,48.57,48.5,48.55,53342.0,35.7924,35.7924,35.7408,35.7776,53342.0
2016-05-09 13:00:00,48.55,48.59,48.53,48.53,100083.0,35.7776,35.8071,35.7629,35.7629,100083.0
2016-05-09 13:30:00,48.54,48.55,48.49,48.5,71559.0,35.7703,35.7776,35.7334,35.7408,71559.0
2016-05-09 14:00:00,48.49,48.54,48.46,48.53,105994.0,35.7334,35.7703,35.7113,35.7629,105994.0
2016-05-09 14:30:00,48.53,48.61,48.52,48.6,102076.0,35.7629,35.8218,35.7555,35.8145,102076.0
2016-05-09 15:00:00,48.61,48.61,48.56,48.58,87657.0,35.8218,35.8218,35.785,35.7997,87657.0
2016-05-09 15:30:00,48.58,48.59,48.5,48.53,274568.0,35.7997,35.8071,35.7408,35.7629,274568.0
2016-05-10 09:30:00,48.72,48.97,48.7,48.91,232832.0,35.9029,36.0871,35.8882,36.0429,232832.0
2016-05-10 10:00:00,48.92,48.92,48.77,48.8,153546.0,36.0503,36.0503,35.9397,35.9619,153546.0
2016-05-10 10:30:00,48.8,48.97,48.8,48.92,180553.0,35.9619,36.0871,35.9619,36.0503,180553.0
2016-05-10 11:00:00,48.91,48.96,48.86,48.89,182462.0,36.0429,36.0798,36.0061,36.0282,182462.0
2016-05-10 11:30:00,48.89,48.97,48.89,48.94,209579.0,36.0282,36.0871,36.0282,36.065,209579.0
2016-05-10 12:00:00,48.94,49.04,48.94,49.03,157057.0,36.065,36.1387,36.065,36.1313,157057.0
2016-05-10 12:30:00,49.03,49.04,48.93,48.94,100192.0,36.1313,36.1387,36.0577,36.065,100192.0
2016-05-10 13:00:00,48.95,48.96,48.85,48.86,164769.0,36.0724,36.0798,35.9987,36.0061,164769.0
2016-05-10 13:30:00,48.87,48.91,48.86,48.9,119271.0,36.0134,36.0429,36.0061,36.0355,119271.0
2016-05-10 14:00:00,48.9,48.92,48.87,48.91,105663.0,36.0355,36.0503,36.0134,36.0429,105663.0
2016-05-10 14:30:00,48.91,48.95,48.89,48.91,187641.0,36.0429,36.0724,36.0282,36.0429,187641.0
2016-05-10 15:00:00,48.91,48.96,48.9,48.94,208507.0,36.0429,36.0798,36.0355,36.065,208507.0
2016-05-10 15:30:00,48.95,49.01,48.92,49.0,498789.0,36.0724,36.1166,36.0503,36.1092,498789.0
2016-05-11 09:30:00,48.78,48.83,48.73,48.78,304737.0,35.9471,35.984,35.9103,35.9471,304737.0
2016-05-11 10:00:00,48.77,48.83,48.67,48.82,207343.0,35.9397,35.984,35.8661,35.9766,207343.0
2016-05-11 10:30:00,48.83,48.98,48.83,48.92,340898.0,35.984,36.0945,35.984,36.0503,340898.0
2016-05-11 11:00:00,48.92,48.99,48.77,48.96,106238.0,36.0503,36.1019,35.9397,36.0798,106238.0
2016-05-11 11:30:00,48.97,49.01,48.93,49.0,191792.0,36.0871,36.1166,36.0577,36.1092,191792.0
2016-05-11 12:00:00,49.0,49.02,48.96,48.96,58942.0,36.1092,36.124,36.0798,36.0798,58942.0
2016-05-11 12:30:00,48.96,48.99,48.94,48.95,75218.0,36.0798,36.1019,36.065,36.0724,75218.0
2016-05-11 13:00:00,48.95,48.98,48.9,48.93,98531.0,36.0724,36.0945,36.0355,36.0577,98531.0
2016-05-11 13:30:00,48.93,48.93,48.84,48.85,131258.0,36.0577,36.0577,35.9913,35.9987,131258.0
2016-05-11 14:00:00,48.84,48.85,48.76,48.79,89797.0,35.9913,35.9987,35.9324,35.9545,89797.0
2016-05-11 14:30:00,48.79,48.81,48.72,48.73,134886.0,35.9545,35.9692,35.9029,35.9103,134886.0
2016-05-11 15:00:00,48.73,48.78,48.72,48.76,176213.0,35.9103,35.9471,35.9029,35.9324,176213.0
2016-05-11 15:30:00,48.77,48.81,48.75,48.76,489942.0,35.9397,35.9692,35.925,35.9324,489942.0
2016-05-12 09:30:00,49.11,49.17,48.91,48.91,465603.0,36.1903,36.2345,36.0429,36.0429,465603.0
2016-05-12 10:00:00,48.91,48.94,48.74,48.8,176075.0,36.0429,36.065,35.9176,35.9619,176075.0
2016-05-12 10:30:00,48.81,48.81,48.66,48.69,367987.0,35.9692,35.9692,35.8587,35.8808,367987.0
2016-05-12 11:00:00,48.66,48.67,48.49,48.54,201733.0,35.8587,35.8661,35.7334,35.7703,201733.0
2016-05-12 11:30:00,48.54,48.59,48.44,48.44,172741.0,35.7703,35.8071,35.6966,35.6966,172741.0
2016-05-12 12:00:00,48.44,48.5,48.4,48.48,123892.0,35.6966,35.7408,35.6671,35.726,123892.0
2016-05-12 12:30:00,48.48,48.62,48.46,48.62,457633.0,35.726,35.8292,35.7113,35.8292,457633.0
2016-05-12 13:00:00,48.63,48.64,48.56,48.58,73843.0,35.8366,35.8439,35.785,35.7997,73843.0
2016-05-12 13:30:00,48.58,48.63,48.51,48.62,88613.0,35.7997,35.8366,35.7481,35.8292,88613.0
2016-05-12 14:00:00,48.62,48.77,48.61,48.73,298449.0,35.8292,35.9397,35.8218,35.9103,298449.0
2016-05-12 14:30:00,48.73,48.8,48.67,48.75,163987.0,35.9103,35.9619,35.8661,35.925,163987.0
2016-05-12 15:00:00,48.75,48.75,48.68,48.69,144759.0,35.925,35.925,35.8734,35.8808,144759.0
2016-05-12 15:30:00,48.69,48.69,48.59,48.62,467510.0,35.8808,35.8808,35.8071,35.8292,467510.0
2016-05-13 09:30:00,48.27,48.52,48.27,48.39,282457.0,35.5713,35.7555,35.5713,35.6597,282457.0
2016-05-13 10:00:00,48.39,48.43,48.24,48.33,199997.0,35.6597,35.6892,35.5492,35.6155,199997.0
2016-05-13 10:30:00,48.33,48.36,48.21,48.32,175906.0,35.6155,35.6376,35.5271,35.6081,175906.0
2016-05-13 11:00:00,48.32,48.39,48.28,48.37,234406.0,35.6081,35.6597,35.5787,35.645,234406.0
2016-05-13 11:30:00,48.38,48.4,48.29,48.32,420193.0,35.6523,35.6671,35.586,35.6081,420193.0
2016-05-13 12:00:00,48.32,48.34,48.29,48.32,276469.0,35.6081,35.6229,35.586,35.6081,276469.0
2016-05-13 12:30:00,48.33,48.34,48.21,48.22,233434.0,35.6155,35.6229,35.5271,35.5344,233434.0
2016-05-13 13:00:00,48.23,48.29,48.21,48.21,149814.0,35.5418,35.586,35.5271,35.5271,149814.0
2016-05-13 13:30:00,48.21,48.24,48.11,48.13,112497.0,35.5271,35.5492,35.4534,35.4681,112497.0
2016-05-13 14:00:00,48.13,48.17,48.05,48.07,103029.0,35.4681,35.4976,35.4092,35.4239,103029.0
2016-05-13 14:30:00,48.07,48.1,48.01,48.07,272891.0,35.4239,35.446,35.3797,35.4239,272891.0
2016-05-13 15:00:00,48.07,48.13,48.05,48.11,349494.0,35.4239,35.4681,35.4092,35.4534,349494.0
2016-05-13 15:30:00,48.11,48.16,48.09,48.11,620819.0,35.4534,35.4902,35.4386,35.4534,620819.0
2016-05-16 09:30:00,48.3,48.46,48.23,48.39,350143.0,35.5934,35.7113,35.5418,35.6597,350143.0
2016-05-16 10:00:00,48.4,48.51,48.4,48.46,203974.0,35.6671,35.7481,35.6671,35.7113,203974.0
2016-05-16 10:30:00,48.47,48.56,48.44,48.55,182500.0,35.7187,35.785,35.6966,35.7776,182500.0
2016-05-16 11:00:00,48.55,48.61,48.52,48.54,187870.0,35.7776,35.8218,35.7555,35.7703,187870.0
2016-05-16 11:30:00,48.55,48.64,48.55,48.62,311576.0,35.7776,35.8439,35.7776,35.8292,311576.0
2016-05-16 12:00:00,48.61,48.63,48.58,48.58,164699.0,35.8218,35.8366,35.7997,35.7997,164699.0
2016-05-16 12:30:00,48.58,48.62,48.56,48.61,159953.0,35.7997,35.8292,35.785,35.8218,159953.0
2016-05-16 13:00:00,48.61,48.63,48.59,48.59,120388.0,35.8218,35.8366,35.8071,35.8071,120388.0
2016-05-16 13:30:00,48.59,48.6,48.56,48.58,264488.0,35.8071,35.8145,35.785,35.7997,264488.0
2016-05-16 14:00:00,48.59,48.7,48.58,48.68,366414.0,35.8071,35.8882,35.7997,35.8734,366414.0
2016-05-16 14:30:00,48.68,48.7,48.66,48.69,127622.0,35.8734,35.8882,35.8587,35.8808,127622.0
2016-05-16 15:00:00,48.69,48.72,48.68,48.7,122646.0,35.8808,35.9029,35.8734,35.8882,122646.0
2016-05-16 15:30:00,48.7,48.7,48.66,48.69,470609.0,35.8882,35.8882,35.8587,35.8808,470609.0
2016-05-17 09:30:00,48.57,48.69,48.44,48.59,543064.0,35.7924,35.8808,35.6966,35.8071,543064.0
2016-05-17 10:00:00,48.57,48.6,48.45,48.55,332288.0,35.7924,35.8145,35.7039,35.7776,332288.0
2016-05-17 10:30:00,48.54,48.75,48.5,48.71,243134.0,35.7703,35.925,35.7408,35.8955,243134.0
2016-05-17 11:00:00,48.71,48.71,48.58,48.59,403669.0,35.8955,35.8955,35.7997,35.8071,403669.0
2016-05-17 11:30:00,48.59,48.74,48.59,48.72,364052.0,35.8071,35.9176,35.8071,35.9029,364052.0
2016-05-17 12:00:00,48.73,48.75,48.63,48.66,294252.0,35.9103,35.925,35.8366,35.8587,294252.0
2016-05-17 12:30:00,48.66,48.66,48.56,48.58,175725.0,35.8587,35.8587,35.785,35.7997,175725.0
2016-05-17 13:00:00,48.58,48.6,48.56,48.58,341277.0,35.7997,35.8145,35.785,35.7997,341277.0
2016-05-17 13:30:00,48.57,48.61,48.44,48.44,156575.0,35.7924,35.8218,35.6966,35.6966,156575.0
2016-05-17 14:00:00,48.44,48.45,48.27,48.33,347004.0,35.6966,35.7039,35.5713,35.6155,347004.0
2016-05-17 14:30:00,48.32,48.39,48.28,48.37,190498.0,35.6081,35.6597,35.5787,35.645,190498.0
2016-05-17 15:00:00,48.38,48.43,48.25,48.31,186569.0,35.6523,35.6892,35.5565,35.6008,186569.0
2016-05-17 15:30:00,48.3,48.38,48.29,48.31,646156.0,35.5934,35.6523,35.586,35.6008,646156.0
2016-05-18 09:30:00,48.38,48.56,48.3,48.56,374088.0,35.6523,35.785,35.5934,35.785,374088.0
2016-05-18 10:00:00,48.56,48.79,48.53,48.76,348715.0,35.785,35.9545,35.7629,35.9324,348715.0
2016-05-18 10:30:00,48.76,48.76,48.62,48.63,296372.0,35.9324,35.9324,35.8292,35.8366,296372.0
2016-05-18 11:00:00,48.63,48.84,48.63,48.82,272447.0,35.8366,35.9913,35.8366,35.9766,272447.0
2016-05-18 11:30:00,48.81,48.86,48.76,48.78,326795.0,35.9692,36.0061,35.9324,35.9471,326795.0
2016-05-18 12:00:00,48.78,48.79,48.72,48.72,111503.0,35.9471,35.9545,35.9029,35.9029,111503.0
2016-05-18 12:30:00,48.73,48.84,48.73,48.84,78250.0,35.9103,35.9913,35.9103,35.9913,78250.0
2016-05-18 13:00:00,48.84,48.91,48.83,48.91,112987.0,35.9913,36.0429,35.984,36.0429,112987.0
2016-05-18 13:30:00,48.9,48.92,48.79,48.79,162254.0,36.0355,36.0503,35.9545,35.9545,162254.0
2016-05-18 14:00:00,48.8,48.8,48.26,48.29,980634.0,35.9619,35.9619,35.5639,35.586,980634.0
2016-05-18 14:30:00,48.27,48.5,48.22,48.44,585482.0,35.5713,35.7408,35.5344,35.6966,585482.0
2016-05-18 15:00:00,48.44,48.53,48.34,48.34,542188.0,35.6966,35.7629,35.6229,35.6229,542188.0
2016-05-18 15:30:00,48.35,48.52,48.33,48.47,601668.0,35.6302,35.7555,35.6155,35.7187,601668.0
2016-05-19 09:30:00,48.18,48.28,48.05,48.05,384913.0,35.505,35.5787,35.4092,35.4092,384913.0
2016-05-19 10:00:00,48.05,48.09,48.0,48.09,302212.0,35.4092,35.4386,35.3723,35.4386,302212.0
2016-05-19 10:30:00,48.09,48.26,48.02,48.02,444000.0,35.4386,35.5639,35.3871,35.3871,444000.0
2016-05-19 11:00:00,48.04,48.1,47.98,48.05,377826.0,35.4018,35.446,35.3576,35.4092,377826.0
2016-05-19 11:30:00,48.04,48.12,47.99,48.1,524015.0,35.4018,35.4607,35.3649,35.446,524015.0
2016-05-19 12:00:00,48.1,48.16,48.08,48.08,210664.0,35.446,35.4902,35.4313,35.4313,210664.0
2016-05-19 12:30:00,48.08,48.11,48.03,48.05,114322.0,35.4313,35.4534,35.3944,35.4092,114322.0
2016-05-19 13:00:00,48.04,48.15,48.03,48.15,135778.0,35.4018,35.4829,35.3944,35.4829,135778.0
2016-05-19 13:30:00,48.15,48.22,48.13,48.14,193425.0,35.4829,35.5344,35.4681,35.4755,193425.0
2016-05-19 14:00:00,48.14,48.23,48.14,48.21,230101.0,35.4755,35.5418,35.4755,35.5271,230101.0
2016-05-19 14:30:00,48.21,48.21,48.11,48.12,187604.0,35.5271,35.5271,35.4534,35.4607,187604.0
2016-05-19 15:00:00,48.12,48.27,48.12,48.22,234959.0,35.4607,35.5713,35.4607,35.5344,234959.0
2016-05-19 15:30:00,48.21,48.27,48.17,48.17,513145.0,35.5271,35.5713,35.4976,35.4976,513145.0
2016-05-20 09:30:00,48.53,48.7,48.53,48.62,263057.0,35.7629,35.8882,35.7629,35.8292,263057.0
2016-05-20 10:00:00,48.63,48.64,48.52,48.53,223526.0,35.8366,35.8439,35.7555,35.7629,223526.0
2016-05-20 10:30:00,48.53,48.59,48.5,48.55,206168.0,35.7629,35.8071,35.7408,35.7776,206168.0
2016-05-20 11:00:00,48.55,48.64,48.54,48.58,279092.0,35.7776,35.8439,35.7703,35.7997,279092.0
2016-05-20 11:30:00,48.59,48.66,48.58,48.58,302870.0,35.8071,35.8587,35.7997,35.7997,302870.0
2016-05-20 12:00:00,48.59,48.61,48.57,48.6,104922.0,35.8071,35.8218,35.7924,35.8145,104922.0
2016-05-20 12:30:00,48.59,48.62,48.57,48.6,62918.0,35.8071,35.8292,35.7924,35.8145,62918.0
2016-05-20 13:00:00,48.6,48.62,48.57,48.57,103994.0,35.8145,35.8292,35.7924,35.7924,103994.0
2016-05-20 13:30:00,48.57,48.58,48.55,48.57,101046.0,35.7924,35.7997,35.7776,35.7924,101046.0
2016-05-20 14:00:00,48.57,48.64,48.56,48.63,131266.0,35.7924,35.8439,35.785,35.8366,131266.0
2016-05-20 14:30:00,48.64,48.64,48.54,48.55,114683.0,35.8439,35.8439,35.7703,35.7776,114683.0
2016-05-20 15:00:00,48.56,48.56,48.49,48.51,464491.0,35.785,35.785,35.7334,35.7481,464491.0
2016-05-20 15:30:00,48.51,48.6,48.49,48.59,417700.0,35.7481,35.8145,35.7334,35.8071,417700.0
2016-05-23 09:30:00,48.43,48.5,48.37,48.47,291710.0,35.6892,35.7408,35.645,35.7187,291710.0
2016-05-23 10:00:00,48.47,48.6,48.47,48.53,183656.0,35.7187,35.8145,35.7187,35.7629,183656.0
2016-05-23 10:30:00,48.54,48.57,48.42,48.43,176662.0,35.7703,35.7924,35.6818,35.6892,176662.0
2016-05-23 11:00:00,48.42,48.55,48.41,48.55,211349.0,35.6818,35.7776,35.6745,35.7776,211349.0
2016-05-23 11:30:00,48.54,48.56,48.35,48.35,270625.0,35.7703,35.785,35.6302,35.6302,270625.0
2016-05-23 12:00:00,48.37,48.46,48.36,48.46,137455.0,35.645,35.7113,35.6376,35.7113,137455.0
2016-05-23 12:30:00,48.46,48.54,48.44,48.53,112528.0,35.7113,35.7703,35.6966,35.7629,112528.0
2016-05-23 13:00:00,48.54,48.59,48.53,48.56,84357.0,35.7703,35.8071,35.7629,35.785,84357.0
2016-05-23 13:30:00,48.55,48.58,48.53,48.56,89270.0,35.7776,35.7997,35.7629,35.785,89270.0
2016-05-23 14:00:00,48.56,48.6,48.54,48.59,75944.0,35.785,35.8145,35.7703,35.8071,75944.0
2016-05-23 14:30:00,48.59,48.6,48.55,48.56,248600.0,35.8071,35.8145,35.7776,35.785,248600.0
2016-05-23 15:00:00,48.57,48.58,48.52,48.53,95990.0,35.7924,35.7997,35.7555,35.7629,95990.0
2016-05-23 15:30:00,48.52,48.56,48.46,48.48,338900.0,35.7555,35.785,35.7113,35.726,338900.0
2016-05-24 09:30:00,48.96,49.15,48.94,49.09,662472.0,36.0798,36.2198,36.065,36.1756,662472.0
2016-05-24 10:00:00,49.09,49.26,49.06,49.23,617601.0,36.1756,36.3008,36.1535,36.2787,617601.0
2016-05-24 10:30:00,49.23,49.3,49.21,49.3,404279.0,36.2787,36.3303,36.264,36.3303,404279.0
2016-05-24 11:00:00,49.3,49.4,49.28,49.35,477301.0,36.3303,36.404,36.3156,36.3672,477301.0
2016-05-24 11:30:00,49.35,49.36,49.24,49.3,440595.0,36.3672,36.3745,36.2861,36.3303,440595.0
2016-05-24 12:00:00,49.3,49.3,49.27,49.27,444282.0,36.3303,36.3303,36.3082,36.3082,444282.0
2016-05-24 12:30:00,49.28,49.35,49.27,49.35,433679.0,36.3156,36.3672,36.3082,36.3672,433679.0
2016-05-24 13:00:00,49.35,49.37,49.3,49.31,260395.0,36.3672,36.3819,36.3303,36.3377,260395.0
2016-05-24 13:30:00,49.32,49.33,49.27,49.28,264857.0,36.3451,36.3524,36.3082,36.3156,264857.0
2016-05-24 14:00:00,49.28,49.31,49.27,49.3,393787.0,36.3156,36.3377,36.3082,36.3303,393787.0
2016-05-24 14:30:00,49.3,49.37,49.3,49.34,510015.0,36.3303,36.3819,36.3303,36.3598,510015.0
2016-05-24 15:00:00,49.33,49.46,49.32,49.44,509607.0,36.3524,36.4482,36.3451,36.4335,509607.0
2016-05-24 15:30:00,49.44,49.45,49.36,49.37,842233.0,36.4335,36.4409,36.3745,36.3819,842233.0
2016-05-25 09:30:00,49.74,49.92,49.74,49.91,626867.0,36.6546,36.7872,36.6546,36.7798,626867.0
2016-05-25 10:00:00,49.9,49.99,49.89,49.89,295863.0,36.7725,36.8388,36.7651,36.7651,295863.0
2016-05-25 10:30:00,49.89,49.92,49.83,49.87,200135.0,36.7651,36.7872,36.7209,36.7504,200135.0
2016-05-25 11:00:00,49.87,49.95,49.85,49.93,280955.0,36.7504,36.8093,36.7356,36.7946,280955.0
2016-05-25 11:30:00,49.93,49.94,49.87,49.9,447903.0,36.7946,36.8019,36.7504,36.7725,447903.0
2016-05-25 12:00:00,49.89,49.92,49.86,49.87,158385.0,36.7651,36.7872,36.743,36.7504,158385.0
2016-05-25 12:30:00,49.86,49.9,49.86,49.9,97061.0,36.743,36.7725,36.743,36.7725,97061.0
2016-05-25 13:00:00,49.9,49.97,49.89,49.97,141420.0,36.7725,36.8241,36.7651,36.8241,141420.0
2016-05-25 13:30:00,49.97,49.97,49.94,49.95,68993.0,36.8241,36.8241,36.8019,36.8093,68993.0
2016-05-25 14:00:00,49.95,49.96,49.91,49.93,162772.0,36.8093,36.8167,36.7798,36.7946,162772.0
2016-05-25 14:30:00,49.93,50.0,49.9,49.9,144424.0,36.7946,36.8462,36.7725,36.7725,144424.0
2016-05-25 15:00:00,49.91,50.0,49.88,50.0,150107.0,36.7798,36.8462,36.7577,36.8462,150107.0
2016-05-25 15:30:00,49.99,50.0,49.9,49.91,392815.0,36.8388,36.8462,36.7725,36.7798,392815.0
2016-05-26 09:30:00,50.19,50.26,50.01,50.02,415925.0,36.9862,37.0378,36.8535,36.8609,415925.0
2016-05-26 10:00:00,50.02,50.13,50.02,50.13,281191.0,36.8609,36.942,36.8609,36.942,281191.0
2016-05-26 10:30:00,50.14,50.18,50.05,50.05,249386.0,36.9493,36.9788,36.883,36.883,249386.0
2016-05-26 11:00:00,50.05,50.13,50.03,50.13,309326.0,36.883,36.942,36.8683,36.942,309326.0
2016-05-26 11:30:00,50.14,50.14,50.06,50.08,202263.0,36.9493,36.9493,36.8904,36.9051,202263.0
2016-05-26 12:00:00,50.07,50.08,49.97,49.98,114648.0,36.8977,36.9051,36.8241,36.8314,114648.0
2016-05-26 12:30:00,49.98,50.01,49.97,50.0,173321.0,36.8314,36.8535,36.8241,36.8462,173321.0
2016-05-26 13:00:00,50.0,50.08,49.99,50.06,184044.0,36.8462,36.9051,36.8388,36.8904,184044.0
2016-05-26 13:30:00,50.07,50.08,50.05,50.05,69309.0,36.8977,36.9051,36.883,36.883,69309.0
2016-05-26 14:00:00,50.05,50.09,50.03,50.07,101466.0,36.883,36.9125,36.8683,36.8977,101466.0
2016-05-26 14:30:00,50.07,50.11,50.06,50.09,113752.0,36.8977,36.9272,36.8904,36.9125,113752.0
2016-05-26 15:00:00,50.09,50.15,50.09,50.13,60187.0,36.9125,36.9567,36.9125,36.942,60187.0
2016-05-26 15:30:00,50.13,50.14,50.08,50.08,160229.0,36.942,36.9493,36.9051,36.9051,160229.0
2016-05-27 09:30:00,50.02,50.06,49.96,50.03,188575.0,36.8609,36.8904,36.8167,36.8683,188575.0
2016-05-27 10:00:00,50.03,50.08,49.98,50.02,130628.0,36.8683,36.9051,36.8314,36.8609,130628.0
2016-05-27 10:30:00,50.03,50.04,49.95,49.97,162945.0,36.8683,36.8756,36.8093,36.8241,162945.0
2016-05-27 11:00:00,49.97,50.0,49.88,50.0,225694.0,36.8241,36.8462,36.7577,36.8462,225694.0
2016-05-27 11:30:00,50.0,50.06,49.99,50.05,232078.0,36.8462,36.8904,36.8388,36.883,232078.0
2016-05-27 12:00:00,50.05,50.06,50.03,50.04,132011.0,36.883,36.8904,36.8683,36.8756,132011.0
2016-05-27 12:30:00,50.04,50.05,50.03,50.04,86468.0,36.8756,36.883,36.8683,36.8756,86468.0
2016-05-27 13:00:00,50.04,50.09,50.03,50.06,968681.0,36.8756,36.9125,36.8683,36.8904,968681.0
2016-05-27 13:30:00,50.07,50.08,49.9,49.94,1266301.0,36.8977,36.9051,36.7725,36.8019,1266301.0
2016-05-27 14:00:00,49.93,50.0,49.89,49.98,194331.0,36.7946,36.8462,36.7651,36.8314,194331.0
2016-05-27 14:30:00,49.97,49.99,49.92,49.98,140374.0,36.8241,36.8388,36.7872,36.8314,140374.0
2016-05-27 15:00:00,49.97,50.0,49.95,49.96,138224.0,36.8241,36.8462,36.8093,36.8167,138224.0
2016-05-27 15:30:00,49.96,50.0,49.95,49.98,275114.0,36.8167,36.8462,36.8093,36.8314,275114.0
2016-05-31 09:30:00,50.13,50.2,50.09,50.15,672344.0,36.942,36.9935,36.9125,36.9567,672344.0
2016-05-31 10:00:00,50.16,50.23,50.13,50.15,137539.0,36.9641,37.0157,36.942,36.9567,137539.0
2016-05-31 10:30:00,50.15,50.18,49.8,49.8,644176.0,36.9567,36.9788,36.6988,36.6988,644176.0
2016-05-31 11:00:00,49.8,49.8,49.68,49.74,277870.0,36.6988,36.6988,36.6103,36.6546,277870.0
2016-05-31 11:30:00,49.74,49.78,49.7,49.74,632632.0,36.6546,36.684,36.6251,36.6546,632632.0
2016-05-31 12:00:00,49.74,49.74,49.68,49.72,142215.0,36.6546,36.6546,36.6103,36.6398,142215.0
2016-05-31 12:30:00,49.73,49.74,49.68,49.68,84108.0,36.6472,36.6546,36.6103,36.6103,84108.0
2016-05-31 13:00:00,49.68,49.71,49.63,49.71,93929.0,36.6103,36.6325,36.5735,36.6325,93929.0
2016-05-31 13:30:00,49.71,49.72,49.64,49.65,143261.0,36.6325,36.6398,36.5809,36.5882,143261.0
2016-05-31 14:00:00,49.65,49.65,49.53,49.58,182721.0,36.5882,36.5882,36.4998,36.5367,182721.0
2016-05-31 14:30:00,49.58,49.58,49.5,49.5,121909.0,36.5367,36.5367,36.4777,36.4777,121909.0
2016-05-31 15:00:00,49.5,49.6,49.47,49.58,213413.0,36.4777,36.5514,36.4556,36.5367,213413.0
2016-05-31 15:30:00,49.58,49.65,49.58,49.62,614885.0,36.5367,36.5882,36.5367,36.5661,614885.0
2016-06-01 09:30:00,49.26,49.39,49.25,49.37,917758.0,36.3008,36.3966,36.2935,36.3819,917758.0
2016-06-01 10:00:00,49.38,49.44,49.31,49.37,604983.0,36.3893,36.4335,36.3377,36.3819,604983.0
2016-06-01 10:30:00,49.37,49.42,49.33,49.42,139790.0,36.3819,36.4187,36.3524,36.4187,139790.0
2016-06-01 11:00:00,49.43,49.49,49.38,49.39,246014.0,36.4261,36.4703,36.3893,36.3966,246014.0
2016-06-01 11:30:00,49.38,49.43,49.37,49.41,255901.0,36.3893,36.4261,36.3819,36.4114,255901.0
2016-06-01 12:00:00,49.41,49.47,49.38,49.45,130987.0,36.4114,36.4556,36.3893,36.4409,130987.0
2016-06-01 12:30:00,49.45,49.51,49.43,49.51,93156.0,36.4409,36.4851,36.4261,36.4851,93156.0
2016-06-01 13:00:00,49.51,49.54,49.48,49.5,97983.0,36.4851,36.5072,36.463,36.4777,97983.0
2016-06-01 13:30:00,49.51,49.52,49.44,49.48,75113.0,36.4851,36.4924,36.4335,36.463,75113.0
2016-06-01 14:00:00,49.48,49.56,49.44,49.55,150482.0,36.463,36.5219,36.4335,36.5145,150482.0
2016-06-01 14:30:00,49.55,49.56,49.49,49.54,148796.0,36.5145,36.5219,36.4703,36.5072,148796.0
2016-06-01 15:00:00,49.55,49.59,49.53,49.58,141334.0,36.5145,36.544,36.4998,36.5367,141334.0
2016-06-01 15:30:00,49.58,49.6,49.54,49.56,255933.0,36.5367,36.5514,36.5072,36.5219,255933.0
2016-06-02 09:30:00,49.37,49.47,49.33,49.41,286054.0,36.3819,36.4556,36.3524,36.4114,286054.0
2016-06-02 10:00:00,49.41,49.55,49.41,49.48,1494117.0,36.4114,36.5145,36.4114,36.463,1494117.0
2016-06-02 10:30:00,49.48,49.54,49.41,49.46,999965.0,36.463,36.5072,36.4114,36.4482,999965.0
2016-06-02 11:00:00,49.46,49.5,49.42,49.46,966293.0,36.4482,36.4777,36.4187,36.4482,966293.0
2016-06-02 11:30:00,49.46,49.48,49.41,49.47,284821.0,36.4482,36.463,36.4114,36.4556,284821.0
2016-06-02 12:00:00,49.46,49.47,49.42,49.45,136982.0,36.4482,36.4556,36.4187,36.4409,136982.0
2016-06-02 12:30:00,49.46,49.55,49.43,49.53,2012353.0,36.4482,36.5145,36.4261,36.4998,2012353.0
2016-06-02 13:00:00,49.53,49.59,49.53,49.58,3276281.0,36.4998,36.544,36.4998,36.5367,3276281.0
2016-06-02 13:30:00,49.58,49.63,49.57,49.63,272914.0,36.5367,36.5735,36.5293,36.5735,272914.0
2016-06-02 14:00:00,49.63,49.68,49.62,49.63,413403.0,36.5735,36.6103,36.5661,36.5735,413403.0
2016-06-02 14:30:00,49.63,49.65,49.61,49.63,127460.0,36.5735,36.5882,36.5588,36.5735,127460.0
2016-06-02 15:00:00,49.63,49.65,49.59,49.65,165106.0,36.5735,36.5882,36.544,36.5882,165106.0
2016-06-02 15:30:00,49.65,49.68,49.63,49.68,361675.0,36.5882,36.6103,36.5735,36.6103,361675.0
2016-06-03 09:30:00,49.78,49.85,49.65,49.73,397955.0,36.684,36.7356,36.5882,36.6472,397955.0
2016-06-03 10:00:00,49.73,49.75,49.55,49.58,447592.0,36.6472,36.6619,36.5145,36.5367,447592.0
2016-06-03 10:30:00,49.57,49.81,49.55,49.8,182966.0,36.5293,36.7061,36.5145,36.6988,182966.0
2016-06-03 11:00:00,49.81,49.83,49.73,49.83,156197.0,36.7061,36.7209,36.6472,36.7209,156197.0
2016-06-03 11:30:00,49.83,49.9,49.81,49.89,388048.0,36.7209,36.7725,36.7061,36.7651,388048.0
2016-06-03 12:00:00,49.9,49.91,49.86,49.9,282393.0,36.7725,36.7798,36.743,36.7725,282393.0
2016-06-03 12:30:00,49.89,49.93,49.79,49.8,71163.0,36.7651,36.7946,36.6914,36.6988,71163.0
2016-06-03 13:00:00,49.81,49.86,49.8,49.84,86533.0,36.7061,36.743,36.6988,36.7283,86533.0
2016-06-03 13:30:00,49.84,49.93,49.83,49.91,89426.0,36.7283,36.7946,36.7209,36.7798,89426.0
2016-06-03 14:00:00,49.92,49.93,49.87,49.92,2003682.0,36.7872,36.7946,36.7504,36.7872,2003682.0
2016-06-03 14:30:00,49.91,49.99,49.91,49.97,286538.0,36.7798,36.8388,36.7798,36.8241,286538.0
2016-06-03 15:00:00,49.96,50.0,49.92,50.0,251466.0,36.8167,36.8462,36.7872,36.8462,251466.0
2016-06-03 15:30:00,50.0,50.02,49.98,49.99,518498.0,36.8462,36.8609,36.8314,36.8388,518498.0
2016-06-06 09:30:00,49.97,50.16,49.94,50.13,353371.0,36.8241,36.9641,36.8019,36.942,353371.0
2016-06-06 10:00:00,50.14,50.2,50.13,50.16,146150.0,36.9493,36.9935,36.942,36.9641,146150.0
2016-06-06 10:30:00,50.17,50.25,50.17,50.23,188629.0,36.9714,37.0304,36.9714,37.0157,188629.0
2016-06-06 11:00:00,50.23,50.26,50.18,50.18,127997.0,37.0157,37.0378,36.9788,36.9788,127997.0
2016-06-06 11:30:00,50.19,50.2,50.11,50.14,238749.0,36.9862,36.9935,36.9272,36.9493,238749.0
2016-06-06 12:00:00,50.14,50.15,50.07,50.1,94373.0,36.9493,36.9567,36.8977,36.9199,94373.0
2016-06-06 12:30:00,50.1,50.15,49.99,50.1,545770.0,36.9199,36.9567,36.8388,36.9199,545770.0
2016-06-06 13:00:00,50.1,50.17,50.09,50.12,135103.0,36.9199,36.9714,36.9125,36.9346,135103.0
2016-06-06 13:30:00,50.12,50.18,50.08,50.17,125839.0,36.9346,36.9788,36.9051,36.9714,125839.0
2016-06-06 14:00:00,50.16,50.23,50.15,50.23,309715.0,36.9641,37.0157,36.9567,37.0157,309715.0
2016-06-06 14:30:00,50.22,50.23,50.18,50.19,145409.0,37.0083,37.0157,36.9788,36.9862,145409.0
2016-06-06 15:00:00,50.2,50.21,50.16,50.16,142371.0,36.9935,37.0009,36.9641,36.9641,142371.0
2016-06-06 15:30:00,50.16,50.19,50.12,50.12,514437.0,36.9641,36.9862,36.9346,36.9346,514437.0
2016-06-07 09:30:00,50.52,50.67,50.52,50.62,287978.0,37.2294,37.3399,37.2294,37.3031,287978.0
2016-06-07 10:00:00,50.63,50.68,50.59,50.62,271718.0,37.3104,37.3473,37.2809,37.3031,271718.0
2016-06-07 10:30:00,50.62,50.64,50.57,50.62,217745.0,37.3031,37.3178,37.2662,37.3031,217745.0
2016-06-07 11:00:00,50.63,50.66,50.6,50.62,197287.0,37.3104,37.3325,37.2883,37.3031,197287.0
2016-06-07 11:30:00,50.63,50.66,50.58,50.58,370244.0,37.3104,37.3325,37.2736,37.2736,370244.0
2016-06-07 12:00:00,50.58,50.61,50.57,50.6,120753.0,37.2736,37.2957,37.2662,37.2883,120753.0
2016-06-07 12:30:00,50.6,50.61,50.58,50.6,200606.0,37.2883,37.2957,37.2736,37.2883,200606.0
2016-06-07 13:00:00,50.6,50.64,50.59,50.63,198131.0,37.2883,37.3178,37.2809,37.3104,198131.0
2016-06-07 13:30:00,50.64,50.64,50.6,50.62,327628.0,37.3178,37.3178,37.2883,37.3031,327628.0
2016-06-07 14:00:00,50.62,50.65,50.61,50.63,401920.0,37.3031,37.3252,37.2957,37.3104,401920.0
2016-06-07 14:30:00,50.64,50.64,50.58,50.6,490470.0,37.3178,37.3178,37.2736,37.2883,490470.0
2016-06-07 15:00:00,50.6,50.61,50.56,50.58,484358.0,37.2883,37.2957,37.2588,37.2736,484358.0
2016-06-07 15:30:00,50.58,50.58,50.45,50.47,1081079.0,37.2736,37.2736,37.1778,37.1925,1081079.0
2016-06-08 09:30:00,50.61,50.7,50.6,50.7,133023.0,37.2957,37.362,37.2883,37.362,133023.0
2016-06-08 10:00:00,50.69,50.7,50.53,50.56,170934.0,37.3546,37.362,37.2367,37.2588,170934.0
2016-06-08 10:30:00,50.55,50.65,50.54,50.55,247289.0,37.2515,37.3252,37.2441,37.2515,247289.0
2016-06-08 11:00:00,50.55,50.59,50.5,50.59,383644.0,37.2515,37.2809,37.2146,37.2809,383644.0
2016-06-08 11:30:00,50.59,50.67,50.58,50.61,452690.0,37.2809,37.3399,37.2736,37.2957,452690.0
2016-06-08 12:00:00,50.61,50.68,50.61,50.64,280914.0,37.2957,37.3473,37.2957,37.3178,280914.0
2016-06-08 12:30:00,50.65,50.66,50.58,50.59,304122.0,37.3252,37.3325,37.2736,37.2809,304122.0
2016-06-08 13:00:00,50.59,50.62,50.55,50.55,170236.0,37.2809,37.3031,37.2515,37.2515,170236.0
2016-06-08 13:30:00,50.55,50.56,50.53,50.55,406794.0,37.2515,37.2588,37.2367,37.2515,406794.0
2016-06-08 14:00:00,50.55,50.56,50.51,50.55,228790.0,37.2515,37.2588,37.222,37.2515,228790.0
2016-06-08 14:30:00,50.56,50.61,50.55,50.58,301008.0,37.2588,37.2957,37.2515,37.2736,301008.0
2016-06-08 15:00:00,50.58,50.59,50.55,50.55,318197.0,37.2736,37.2809,37.2515,37.2515,318197.0
2016-06-08 15:30:00,50.55,50.57,50.53,50.55,927523.0,37.2515,37.2662,37.2367,37.2515,927523.0
2016-06-09 09:30:00,49.85,50.03,49.85,50.01,357966.0,36.7356,36.8683,36.7356,36.8535,357966.0
2016-06-09 10:00:00,50.01,50.01,49.79,49.8,379720.0,36.8535,36.8535,36.6914,36.6988,379720.0
2016-06-09 10:30:00,49.8,49.92,49.76,49.9,191074.0,36.6988,36.7872,36.6693,36.7725,191074.0
2016-06-09 11:00:00,49.9,49.97,49.84,49.86,181960.0,36.7725,36.8241,36.7283,36.743,181960.0
2016-06-09 11:30:00,49.86,49.88,49.77,49.8,99974.0,36.743,36.7577,36.6767,36.6988,99974.0
2016-06-09 12:00:00,49.79,49.79,49.71,49.74,77333.0,36.6914,36.6914,36.6325,36.6546,77333.0
2016-06-09 12:30:00,49.75,49.82,49.75,49.81,75603.0,36.6619,36.7135,36.6619,36.7061,75603.0
2016-06-09 13:00:00,49.81,49.87,49.8,49.87,79116.0,36.7061,36.7504,36.6988,36.7504,79116.0
2016-06-09 13:30:00,49.87,49.88,49.77,49.82,110674.0,36.7504,36.7577,36.6767,36.7135,110674.0
2016-06-09 14:00:00,49.83,49.88,49.81,49.84,55694.0,36.7209,36.7577,36.7061,36.7283,55694.0
2016-06-09 14:30:00,49.84,49.92,49.84,49.9,125527.0,36.7283,36.7872,36.7283,36.7725,125527.0
2016-06-09 15:00:00,49.9,49.92,49.86,49.89,95412.0,36.7725,36.7872,36.743,36.7651,95412.0
2016-06-09 15:30:00,49.89,49.91,49.84,49.85,423197.0,36.7651,36.7798,36.7283,36.7356,423197.0
2016-06-10 09:30:00,48.7,48.73,48.48,48.58,646887.0,35.8882,35.9103,35.726,35.7997,646887.0
2016-06-10 10:00:00,48.57,48.6,48.47,48.56,235024.0,35.7924,35.8145,35.7187,35.785,235024.0
2016-06-10 10:30:00,48.56,48.63,48.47,48.52,221341.0,35.785,35.8366,35.7187,35.7555,221341.0
2016-06-10 11:00:00,48.52,48.61,48.49,48.52,206512.0,35.7555,35.8218,35.7334,35.7555,206512.0
2016-06-10 11:30:00,48.52,48.55,48.4,48.45,249315.0,35.7555,35.7776,35.6671,35.7039,249315.0
2016-06-10 12:00:00,48.46,48.47,48.34,48.37,151496.0,35.7113,35.7187,35.6229,35.645,151496.0
2016-06-10 12:30:00,48.36,48.4,48.33,48.38,94119.0,35.6376,35.6671,35.6155,35.6523,94119.0
2016-06-10 13:00:00,48.38,48.39,48.32,48.34,112237.0,35.6523,35.6597,35.6081,35.6229,112237.0
2016-06-10 13:30:00,48.35,48.35,48.02,48.11,288857.0,35.6302,35.6302,35.3871,35.4534,288857.0
2016-06-10 14:00:00,48.12,48.13,48.02,48.07,122098.0,35.4607,35.4681,35.3871,35.4239,122098.0
2016-06-10 14:30:00,48.06,48.12,48.03,48.08,199708.0,35.4165,35.4607,35.3944,35.4313,199708.0
2016-06-10 15:00:00,48.09,48.1,48.04,48.09,130688.0,35.4386,35.446,35.4018,35.4386,130688.0
2016-06-10 15:30:00,48.09,48.19,48.08,48.14,996375.0,35.4386,35.5123,35.4313,35.4755,996375.0
2016-06-13 09:30:00,47.51,47.77,47.43,47.72,576014.0,35.0112,35.2028,34.9523,35.166,576014.0
2016-06-13 10:00:00,47.73,47.84,47.69,47.83,149547.0,35.1733,35.2544,35.1439,35.247,149547.0
2016-06-13 10:30:00,47.84,47.92,47.82,47.85,756929.0,35.2544,35.3134,35.2397,35.2618,756929.0
2016-06-13 11:00:00,47.86,47.87,47.67,47.71,231506.0,35.2691,35.2765,35.1291,35.1586,231506.0
2016-06-13 11:30:00,47.71,47.72,47.35,47.35,649743.0,35.1586,35.166,34.8933,34.8933,649743.0
2016-06-13 12:00:00,47.35,47.56,47.33,47.42,649503.0,34.8933,35.0481,34.8786,34.9449,649503.0
2016-06-13 12:30:00,47.42,47.44,47.37,47.42,229284.0,34.9449,34.9596,34.9081,34.9449,229284.0
2016-06-13 13:00:00,47.42,47.43,47.35,47.4,97580.0,34.9449,34.9523,34.8933,34.9302,97580.0
2016-06-13 13:30:00,47.41,47.42,47.28,47.31,188730.0,34.9375,34.9449,34.8417,34.8638,188730.0
2016-06-13 14:00:00,47.32,47.38,47.29,47.34,627010.0,34.8712,34.9154,34.8491,34.8859,627010.0
2016-06-13 14:30:00,47.35,47.41,47.33,47.36,204663.0,34.8933,34.9375,34.8786,34.9007,204663.0
2016-06-13 15:00:00,47.35,47.37,47.27,47.32,199787.0,34.8933,34.9081,34.8344,34.8712,199787.0
2016-06-13 15:30:00,47.32,47.39,47.26,47.38,605819.0,34.8712,34.9228,34.827,34.9154,605819.0
2016-06-14 09:30:00,45.88,45.99,45.8,45.86,890146.0,34.4956,34.5783,34.4354,34.4805,890146.0
2016-06-14 10:00:00,45.87,45.87,45.51,45.58,388755.0,34.4881,34.4881,34.2174,34.27,388755.0
2016-06-14 10:30:00,45.58,45.64,45.42,45.5,547365.0,34.27,34.3151,34.1497,34.2099,547365.0
2016-06-14 11:00:00,45.5,45.58,45.38,45.4,749019.0,34.2099,34.27,34.1197,34.1347,749019.0
2016-06-14 11:30:00,45.4,45.51,45.39,45.41,797418.0,34.1347,34.2174,34.1272,34.1422,797418.0
2016-06-14 12:00:00,45.41,45.6,45.41,45.58,263453.0,34.1422,34.2851,34.1422,34.27,263453.0
2016-06-14 12:30:00,45.59,45.59,45.49,45.52,328417.0,34.2775,34.2775,34.2024,34.2249,328417.0
2016-06-14 13:00:00,45.53,45.55,45.46,45.46,519701.0,34.2324,34.2475,34.1798,34.1798,519701.0
2016-06-14 13:30:00,45.46,45.52,45.4,45.42,737064.0,34.1798,34.2249,34.1347,34.1497,737064.0
2016-06-14 14:00:00,45.42,45.46,45.38,45.45,209801.0,34.1497,34.1798,34.1197,34.1723,209801.0
2016-06-14 14:30:00,45.45,45.46,45.33,45.36,485393.0,34.1723,34.1798,34.0821,34.1046,485393.0
2016-06-14 15:00:00,45.35,45.54,45.33,45.54,527539.0,34.0971,34.24,34.0821,34.24,527539.0
2016-06-14 15:30:00,45.53,45.6,45.48,45.58,1225543.0,34.2324,34.2851,34.1948,34.27,1225543.0
2016-06-15 09:30:00,45.97,46.12,45.93,46.09,646006.0,34.5633,34.676,34.5332,34.6535,646006.0
2016-06-15 10:00:00,46.09,46.18,46.09,46.1,521650.0,34.6535,34.7211,34.6535,34.661,521650.0
2016-06-15 10:30:00,46.1,46.21,46.06,46.09,386749.0,34.661,34.7437,34.6309,34.6535,386749.0
2016-06-15 11:00:00,46.08,46.2,46.04,46.05,452225.0,34.646,34.7362,34.6159,34.6234,452225.0
2016-06-15 11:30:00,46.04,46.06,45.93,45.95,816573.0,34.6159,34.6309,34.5332,34.5482,816573.0
2016-06-15 12:00:00,45.96,45.98,45.89,45.9,355467.0,34.5557,34.5708,34.5031,34.5106,355467.0
2016-06-15 12:30:00,45.9,45.93,45.87,45.9,471424.0,34.5106,34.5332,34.4881,34.5106,471424.0
2016-06-15 13:00:00,45.9,45.94,45.89,45.93,423586.0,34.5106,34.5407,34.5031,34.5332,423586.0
2016-06-15 13:30:00,45.93,46.06,45.92,46.05,366066.0,34.5332,34.6309,34.5257,34.6234,366066.0
2016-06-15 14:00:00,46.08,46.15,45.98,46.03,558379.0,34.646,34.6986,34.5708,34.6084,558379.0
2016-06-15 14:30:00,46.02,46.1,45.94,46.03,250661.0,34.6008,34.661,34.5407,34.6084,250661.0
2016-06-15 15:00:00,46.02,46.08,45.97,46.05,165320.0,34.6008,34.646,34.5633,34.6234,165320.0
2016-06-15 15:30:00,46.05,46.07,45.78,45.87,481927.0,34.6234,34.6384,34.4204,34.4881,481927.0
2016-06-16 09:30:00,45.17,45.24,45.01,45.02,392398.0,33.9618,34.0144,33.8415,33.849,392398.0
2016-06-16 10:00:00,45.02,45.06,44.9,44.94,701958.0,33.849,33.8791,33.7588,33.7888,701958.0
2016-06-16 10:30:00,44.93,45.05,44.83,45.04,399230.0,33.7813,33.8715,33.7061,33.864,399230.0
2016-06-16 11:00:00,45.04,45.4,45.04,45.39,1299729.0,33.864,34.1347,33.864,34.1272,1299729.0
2016-06-16 11:30:00,45.39,45.39,45.25,45.3,1265658.0,34.1272,34.1272,34.0219,34.0595,1265658.0
2016-06-16 12:00:00,45.3,45.76,45.26,45.75,444738.0,34.0595,34.4054,34.0294,34.3978,444738.0
2016-06-16 12:30:00,45.74,46.03,45.68,45.81,504279.0,34.3903,34.6084,34.3452,34.443,504279.0
2016-06-16 13:00:00,45.81,45.99,45.8,45.87,283871.0,34.443,34.5783,34.4354,34.4881,283871.0
2016-06-16 13:30:00,45.88,45.91,45.75,45.76,192817.0,34.4956,34.5181,34.3978,34.4054,192817.0
2016-06-16 14:00:00,45.76,46.04,45.76,45.91,220762.0,34.4054,34.6159,34.4054,34.5181,220762.0
2016-06-16 14:30:00,45.92,46.01,45.9,45.95,425357.0,34.5257,34.5933,34.5106,34.5482,425357.0
2016-06-16 15:00:00,45.95,46.06,45.94,46.03,447852.0,34.5482,34.6309,34.5407,34.6084,447852.0
2016-06-16 15:30:00,46.04,46.1,46.04,46.1,828584.0,34.6159,34.661,34.6159,34.661,828584.0
2016-06-17 09:30:00,46.41,46.47,46.35,46.44,821819.0,34.8941,34.9392,34.849,34.9166,821819.0
2016-06-17 10:00:00,46.43,46.56,46.36,46.37,722408.0,34.9091,35.0069,34.8565,34.864,722408.0
2016-06-17 10:30:00,46.37,46.44,46.29,46.39,681238.0,34.864,34.9166,34.8039,34.879,681238.0
2016-06-17 11:00:00,46.4,46.41,46.21,46.21,861093.0,34.8866,34.8941,34.7437,34.7437,861093.0
2016-06-17 11:30:00,46.22,46.43,46.21,46.39,957897.0,34.7512,34.9091,34.7437,34.879,957897.0
2016-06-17 12:00:00,46.4,46.63,46.4,46.62,600892.0,34.8866,35.0595,34.8866,35.052,600892.0
2016-06-17 12:30:00,46.62,46.65,46.58,46.61,359683.0,35.052,35.0745,35.0219,35.0444,359683.0
2016-06-17 13:00:00,46.61,46.72,46.57,46.68,252362.0,35.0444,35.1272,35.0144,35.0971,252362.0
2016-06-17 13:30:00,46.68,46.75,46.67,46.75,435567.0,35.0971,35.1497,35.0896,35.1497,435567.0
2016-06-17 14:00:00,46.74,46.86,46.71,46.85,526283.0,35.1422,35.2324,35.1196,35.2249,526283.0
2016-06-17 14:30:00,46.84,46.92,46.83,46.84,440902.0,35.2174,35.2775,35.2099,35.2174,440902.0
2016-06-17 15:00:00,46.85,46.87,46.8,46.81,265730.0,35.2249,35.2399,35.1873,35.1948,265730.0
2016-06-17 15:30:00,46.81,46.88,46.79,46.86,966841.0,35.1948,35.2475,35.1798,35.2324,966841.0
2016-06-20 09:30:00,48.49,48.52,48.28,48.36,1308135.0,36.458,36.4805,36.3001,36.3602,1308135.0
2016-06-20 10:00:00,48.36,48.46,48.35,48.42,608607.0,36.3602,36.4354,36.3527,36.4053,608607.0
2016-06-20 10:30:00,48.43,48.45,48.35,48.4,647601.0,36.4128,36.4279,36.3527,36.3903,647601.0
2016-06-20 11:00:00,48.39,48.46,48.35,48.44,364882.0,36.3828,36.4354,36.3527,36.4204,364882.0
2016-06-20 11:30:00,48.45,48.45,48.32,48.37,382535.0,36.4279,36.4279,36.3301,36.3677,382535.0
2016-06-20 12:00:00,48.38,48.38,48.32,48.34,238586.0,36.3753,36.3753,36.3301,36.3452,238586.0
2016-06-20 12:30:00,48.34,48.45,48.34,48.43,553947.0,36.3452,36.4279,36.3452,36.4128,553947.0
2016-06-20 13:00:00,48.43,48.46,48.25,48.32,574243.0,36.4128,36.4354,36.2775,36.3301,574243.0
2016-06-20 13:30:00,48.32,48.37,48.32,48.36,209794.0,36.3301,36.3677,36.3301,36.3602,209794.0
2016-06-20 14:00:00,48.36,48.37,48.25,48.28,235853.0,36.3602,36.3677,36.2775,36.3001,235853.0
2016-06-20 14:30:00,48.27,48.36,48.26,48.35,425839.0,36.2925,36.3602,36.285,36.3527,425839.0
2016-06-20 15:00:00,48.36,48.36,48.21,48.22,467263.0,36.3602,36.3602,36.2474,36.255,467263.0
2016-06-20 15:30:00,48.21,48.25,48.12,48.12,1249379.0,36.2474,36.2775,36.1798,36.1798,1249379.0
2016-06-21 09:30:00,48.44,48.5,48.26,48.29,599993.0,36.4204,36.4655,36.285,36.3076,599993.0
2016-06-21 10:00:00,48.29,48.43,48.23,48.43,620839.0,36.3076,36.4128,36.2625,36.4128,620839.0
2016-06-21 10:30:00,48.43,48.62,48.41,48.56,352596.0,36.4128,36.5557,36.3978,36.5106,352596.0
2016-06-21 11:00:00,48.56,48.69,48.56,48.6,357201.0,36.5106,36.6083,36.5106,36.5407,357201.0
2016-06-21 11:30:00,48.59,48.61,48.47,48.55,347924.0,36.5331,36.5482,36.4429,36.5031,347924.0
2016-06-21 12:00:00,48.56,48.63,48.53,48.62,205261.0,36.5106,36.5632,36.488,36.5557,205261.0
2016-06-21 12:30:00,48.62,48.62,48.58,48.61,131386.0,36.5557,36.5557,36.5256,36.5482,131386.0
2016-06-21 13:00:00,48.61,48.65,48.6,48.64,244652.0,36.5482,36.5783,36.5407,36.5707,244652.0
2016-06-21 13:30:00,48.65,48.75,48.63,48.74,392282.0,36.5783,36.6534,36.5632,36.6459,392282.0
2016-06-21 14:00:00,48.73,48.87,48.71,48.85,383239.0,36.6384,36.7437,36.6234,36.7286,383239.0
2016-06-21 14:30:00,48.85,48.93,48.83,48.84,243003.0,36.7286,36.7888,36.7136,36.7211,243003.0
2016-06-21 15:00:00,48.84,48.84,48.74,48.79,398298.0,36.7211,36.7211,36.6459,36.6835,398298.0
2016-06-21 15:30:00,48.79,48.79,48.56,48.59,668374.0,36.6835,36.6835,36.5106,36.5331,668374.0
2016-06-22 09:30:00,48.81,48.97,48.81,48.93,629295.0,36.6986,36.8189,36.6986,36.7888,629295.0
2016-06-22 10:00:00,48.93,49.03,48.92,48.97,414667.0,36.7888,36.864,36.7813,36.8189,414667.0
2016-06-22 10:30:00,48.97,49.09,48.92,48.95,475983.0,36.8189,36.9091,36.7813,36.8038,475983.0
2016-06-22 11:00:00,48.95,49.05,48.93,49.01,634342.0,36.8038,36.879,36.7888,36.8489,634342.0
2016-06-22 11:30:00,49.0,49.01,48.59,48.77,1063673.0,36.8414,36.8489,36.5331,36.6685,1063673.0
2016-06-22 12:00:00,48.77,48.88,48.73,48.88,499855.0,36.6685,36.7512,36.6384,36.7512,499855.0
2016-06-22 12:30:00,48.88,48.96,48.87,48.95,407448.0,36.7512,36.8113,36.7437,36.8038,407448.0
2016-06-22 13:00:00,48.95,48.95,48.71,48.83,628488.0,36.8038,36.8038,36.6234,36.7136,628488.0
2016-06-22 13:30:00,48.83,48.87,48.79,48.84,462083.0,36.7136,36.7437,36.6835,36.7211,462083.0
2016-06-22 14:00:00,48.85,48.86,48.78,48.83,850417.0,36.7286,36.7361,36.676,36.7136,850417.0
2016-06-22 14:30:00,48.82,48.89,48.77,48.89,326703.0,36.7061,36.7587,36.6685,36.7587,326703.0
2016-06-22 15:00:00,48.89,48.94,48.65,48.65,624755.0,36.7587,36.7963,36.5783,36.5783,624755.0
2016-06-22 15:30:00,48.66,48.74,48.62,48.62,1147547.0,36.5858,36.6459,36.5557,36.5557,1147547.0
2016-06-23 09:30:00,49.74,49.78,49.33,49.54,637383.0,37.3978,37.4279,37.0895,37.2474,637383.0
2016-06-23 10:00:00,49.55,49.63,49.31,49.37,585029.0,37.2549,37.3151,37.0745,37.1196,585029.0
2016-06-23 10:30:00,49.38,49.57,49.27,49.52,512697.0,37.1271,37.27,37.0444,37.2324,512697.0
2016-06-23 11:00:00,49.52,49.74,49.44,49.73,469262.0,37.2324,37.3978,37.1722,37.3903,469262.0
2016-06-23 11:30:00,49.73,49.9,49.69,49.81,678025.0,37.3903,37.5181,37.3602,37.4504,678025.0
2016-06-23 12:00:00,49.82,49.85,49.73,49.73,519100.0,37.4579,37.4805,37.3903,37.3903,519100.0
2016-06-23 12:30:00,49.73,49.81,49.68,49.77,368951.0,37.3903,37.4504,37.3527,37.4203,368951.0
2016-06-23 13:00:00,49.77,49.85,49.76,49.77,560763.0,37.4203,37.4805,37.4128,37.4203,560763.0
2016-06-23 13:30:00,49.78,49.82,49.74,49.79,197623.0,37.4279,37.4579,37.3978,37.4354,197623.0
2016-06-23 14:00:00,49.79,49.83,49.72,49.72,181394.0,37.4354,37.4655,37.3828,37.3828,181394.0
2016-06-23 14:30:00,49.71,49.81,49.7,49.77,385013.0,37.3752,37.4504,37.3677,37.4203,385013.0
2016-06-23 15:00:00,49.77,49.79,49.7,49.73,502431.0,37.4203,37.4354,37.3677,37.3903,502431.0
2016-06-23 15:30:00,49.73,50.23,49.71,50.14,1396820.0,37.3903,37.7662,37.3752,37.6985,1396820.0
2016-06-24 09:30:00,44.93,45.74,44.9,45.7,5465001.0,33.7813,34.3903,33.7588,34.3603,5465001.0
2016-06-24 10:00:00,45.7,46.02,45.55,45.62,5503239.0,34.3603,34.6008,34.2475,34.3001,5503239.0
2016-06-24 10:30:00,45.62,45.66,45.47,45.47,5004061.0,34.3001,34.3302,34.1873,34.1873,5004061.0
2016-06-24 11:00:00,45.47,45.56,45.04,45.17,1176517.0,34.1873,34.255,33.864,33.9618,1176517.0
2016-06-24 11:30:00,45.17,45.29,45.0,45.06,1396710.0,33.9618,34.052,33.8339,33.8791,1396710.0
2016-06-24 12:00:00,45.07,45.08,44.82,44.96,656566.0,33.8866,33.8941,33.6986,33.8039,656566.0
2016-06-24 12:30:00,44.96,45.0,44.83,44.99,666054.0,33.8039,33.8339,33.7061,33.8264,666054.0
2016-06-24 13:00:00,44.99,45.01,44.81,45.0,874537.0,33.8264,33.8415,33.6911,33.8339,874537.0
2016-06-24 13:30:00,45.0,45.18,44.91,44.94,1367508.0,33.8339,33.9693,33.7663,33.7888,1367508.0
2016-06-24 14:00:00,44.94,44.99,44.8,44.82,828028.0,33.7888,33.8264,33.6836,33.6986,828028.0
2016-06-24 14:30:00,44.81,44.82,44.6,44.66,978242.0,33.6911,33.6986,33.5332,33.5783,978242.0
2016-06-24 15:00:00,44.66,44.73,44.52,44.63,1661173.0,33.5783,33.6309,33.4731,33.5558,1661173.0
2016-06-24 15:30:00,44.63,44.87,44.52,44.53,1611215.0,33.5558,33.7362,33.4731,33.4806,1611215.0
2016-06-27 09:30:00,43.57,43.63,43.25,43.29,1611546.0,32.7588,32.8039,32.5182,32.5483,1611546.0
2016-06-27 10:00:00,43.28,43.34,43.03,43.05,823088.0,32.5407,32.5858,32.3528,32.3678,823088.0
2016-06-27 10:30:00,43.05,43.14,42.78,42.8,656863.0,32.3678,32.4355,32.1648,32.1798,656863.0
2016-06-27 11:00:00,42.8,42.98,42.73,42.98,906145.0,32.1798,32.3152,32.1272,32.3152,906145.0
2016-06-27 11:30:00,42.98,43.14,42.92,43.1,740867.0,32.3152,32.4355,32.2701,32.4054,740867.0
2016-06-27 12:00:00,43.1,43.28,43.08,43.24,535688.0,32.4054,32.5407,32.3904,32.5107,535688.0
2016-06-27 12:30:00,43.25,43.34,43.16,43.32,438669.0,32.5182,32.5858,32.4505,32.5708,438669.0
2016-06-27 13:00:00,43.31,43.33,43.25,43.25,305521.0,32.5633,32.5783,32.5182,32.5182,305521.0
2016-06-27 13:30:00,43.25,43.25,43.05,43.1,454125.0,32.5182,32.5182,32.3678,32.4054,454125.0
2016-06-27 14:00:00,43.09,43.13,42.92,43.12,566855.0,32.3979,32.428,32.2701,32.4204,566855.0
2016-06-27 14:30:00,43.12,43.21,42.95,42.98,761546.0,32.4204,32.4881,32.2926,32.3152,761546.0
2016-06-27 15:00:00,42.98,43.14,42.97,43.07,790669.0,32.3152,32.4355,32.3077,32.3828,790669.0
2016-06-27 15:30:00,43.06,43.34,43.04,43.33,1070047.0,32.3753,32.5858,32.3603,32.5783,1070047.0
2016-06-28 09:30:00,44.53,44.63,44.41,44.54,1134527.0,33.4806,33.5558,33.3903,33.4881,1134527.0
2016-06-28 10:00:00,44.55,44.62,44.4,44.41,675541.0,33.4956,33.5482,33.3828,33.3903,675541.0
2016-06-28 10:30:00,44.41,44.47,44.27,44.28,626351.0,33.3903,33.4355,33.2851,33.2926,626351.0
2016-06-28 11:00:00,44.27,44.36,44.12,44.16,717454.0,33.2851,33.3528,33.1723,33.2024,717454.0
2016-06-28 11:30:00,44.17,44.3,44.13,44.29,592594.0,33.2099,33.3076,33.1798,33.3001,592594.0
2016-06-28 12:00:00,44.3,44.31,44.21,44.25,402420.0,33.3076,33.3152,33.24,33.27,402420.0
2016-06-28 12:30:00,44.26,44.42,44.24,44.35,399701.0,33.2776,33.3979,33.2625,33.3452,399701.0
2016-06-28 13:00:00,44.35,44.39,44.28,44.33,509973.0,33.3452,33.3753,33.2926,33.3302,509973.0
2016-06-28 13:30:00,44.33,44.39,44.29,44.33,289227.0,33.3302,33.3753,33.3001,33.3302,289227.0
2016-06-28 14:00:00,44.33,44.36,44.29,44.36,437572.0,33.3302,33.3528,33.3001,33.3528,437572.0
2016-06-28 14:30:00,44.36,44.66,44.35,44.61,772946.0,33.3528,33.5783,33.3452,33.5407,772946.0
2016-06-28 15:00:00,44.62,44.67,44.46,44.5,546789.0,33.5482,33.5858,33.4279,33.458,546789.0
2016-06-28 15:30:00,44.51,44.74,44.48,44.73,1633221.0,33.4655,33.6385,33.443,33.6309,1633221.0
2016-06-29 09:30:00,45.51,45.55,45.37,45.53,1137029.0,34.2174,34.2475,34.1121,34.2324,1137029.0
2016-06-29 10:00:00,45.52,45.64,45.5,45.57,473153.0,34.2249,34.3151,34.2099,34.2625,473153.0
2016-06-29 10:30:00,45.56,45.65,45.47,45.58,477337.0,34.255,34.3227,34.1873,34.27,477337.0
2016-06-29 11:00:00,45.58,45.77,45.56,45.74,622177.0,34.27,34.4129,34.255,34.3903,622177.0
2016-06-29 11:30:00,45.74,45.88,45.71,45.78,762339.0,34.3903,34.4956,34.3678,34.4204,762339.0
2016-06-29 12:00:00,45.78,45.84,45.75,45.82,231013.0,34.4204,34.4655,34.3978,34.4505,231013.0
2016-06-29 12:30:00,45.82,45.82,45.61,45.63,267835.0,34.4505,34.4505,34.2926,34.3076,267835.0
2016-06-29 13:00:00,45.63,45.68,45.57,45.59,241684.0,34.3076,34.3452,34.2625,34.2775,241684.0
2016-06-29 13:30:00,45.59,45.66,45.58,45.65,305032.0,34.2775,34.3302,34.27,34.3227,305032.0
2016-06-29 14:00:00,45.65,45.7,45.61,45.65,309440.0,34.3227,34.3603,34.2926,34.3227,309440.0
2016-06-29 14:30:00,45.66,45.7,45.63,45.67,295131.0,34.3302,34.3603,34.3076,34.3377,295131.0
2016-06-29 15:00:00,45.68,45.74,45.65,45.7,537004.0,34.3452,34.3903,34.3227,34.3603,537004.0
2016-06-29 15:30:00,45.7,45.71,45.6,45.65,987991.0,34.3603,34.3678,34.2851,34.3227,987991.0
2016-06-30 09:30:00,45.86,45.95,45.81,45.91,694271.0,34.4805,34.5482,34.443,34.5181,694271.0
2016-06-30 10:00:00,45.91,45.94,45.79,45.82,718558.0,34.5181,34.5407,34.4279,34.4505,718558.0
2016-06-30 10:30:00,45.82,46.15,45.82,46.12,374666.0,34.4505,34.6986,34.4505,34.676,374666.0
2016-06-30 11:00:00,46.11,46.26,45.94,46.18,1270601.0,34.6685,34.7813,34.5407,34.7211,1270601.0
2016-06-30 11:30:00,46.17,46.32,46.08,46.19,1389334.0,34.7136,34.8264,34.646,34.7287,1389334.0
2016-06-30 12:00:00,46.19,46.57,46.18,46.52,1890264.0,34.7287,35.0144,34.7211,34.9768,1890264.0
2016-06-30 12:30:00,46.53,46.64,46.41,46.59,791454.0,34.9843,35.067,34.8941,35.0294,791454.0
2016-06-30 13:00:00,46.58,46.63,46.39,46.41,506436.0,35.0219,35.0595,34.879,34.8941,506436.0
2016-06-30 13:30:00,46.41,46.47,46.35,46.43,348788.0,34.8941,34.9392,34.849,34.9091,348788.0
2016-06-30 14:00:00,46.41,46.57,46.41,46.47,444601.0,34.8941,35.0144,34.8941,34.9392,444601.0
2016-06-30 14:30:00,46.47,46.6,46.46,46.57,494656.0,34.9392,35.0369,34.9317,35.0144,494656.0
2016-06-30 15:00:00,46.57,46.61,46.5,46.57,384219.0,35.0144,35.0444,34.9617,35.0144,384219.0
2016-06-30 15:30:00,46.57,46.66,46.42,46.65,1265054.0,35.0144,35.082,34.9016,35.0745,1265054.0
2016-07-01 09:30:00,46.76,46.84,46.72,46.8,413914.0,35.1572,35.2174,35.1272,35.1873,413914.0
2016-07-01 10:00:00,46.81,46.88,46.75,46.8,380351.0,35.1948,35.2475,35.1497,35.1873,380351.0
2016-07-01 10:30:00,46.81,46.82,46.73,46.8,1357338.0,35.1948,35.2023,35.1347,35.1873,1357338.0
2016-07-01 11:00:00,46.79,46.83,46.7,46.76,1495738.0,35.1798,35.2099,35.1121,35.1572,1495738.0
2016-07-01 11:30:00,46.77,46.79,46.68,46.76,1401244.0,35.1647,35.1798,35.0971,35.1572,1401244.0
2016-07-01 12:00:00,46.75,46.79,46.63,46.67,711961.0,35.1497,35.1798,35.0595,35.0896,711961.0
2016-07-01 12:30:00,46.67,46.75,46.67,46.72,258692.0,35.0896,35.1497,35.0896,35.1272,258692.0
2016-07-01 13:00:00,46.71,46.79,46.7,46.7,356444.0,35.1196,35.1798,35.1121,35.1121,356444.0
2016-07-01 13:30:00,46.7,46.74,46.66,46.68,277741.0,35.1121,35.1422,35.082,35.0971,277741.0
2016-07-01 14:00:00,46.7,46.72,46.66,46.7,172441.0,35.1121,35.1272,35.082,35.1121,172441.0
2016-07-01 14:30:00,46.7,46.71,46.66,46.71,402485.0,35.1121,35.1196,35.082,35.1196,402485.0
2016-07-01 15:00:00,46.72,46.81,46.7,46.8,328552.0,35.1272,35.1948,35.1121,35.1873,328552.0
2016-07-01 15:30:00,46.8,46.82,46.7,46.71,390037.0,35.1873,35.2023,35.1121,35.1196,390037.0
2016-07-05 09:30:00,45.78,45.81,45.61,45.62,870959.0,34.4204,34.443,34.2926,34.3001,870959.0
2016-07-05 10:00:00,45.62,45.67,45.52,45.57,539449.0,34.3001,34.3377,34.2249,34.2625,539449.0
2016-07-05 10:30:00,45.57,45.64,45.48,45.5,450492.0,34.2625,34.3151,34.1948,34.2099,450492.0
2016-07-05 11:00:00,45.49,45.51,45.38,45.48,655337.0,34.2024,34.2174,34.1197,34.1948,655337.0
2016-07-05 11:30:00,45.47,45.5,45.33,45.36,346753.0,34.1873,34.2099,34.0821,34.1046,346753.0
2016-07-05 12:00:00,45.36,45.43,45.27,45.43,400183.0,34.1046,34.1572,34.0369,34.1572,400183.0
2016-07-05 12:30:00,45.43,45.43,45.3,45.35,473823.0,34.1572,34.1572,34.0595,34.0971,473823.0
2016-07-05 13:00:00,45.36,45.36,45.25,45.27,190572.0,34.1046,34.1046,34.0219,34.0369,190572.0
2016-07-05 13:30:00,45.27,45.32,45.18,45.22,460147.0,34.0369,34.0745,33.9693,33.9994,460147.0
2016-07-05 14:00:00,45.22,45.3,45.18,45.2,249513.0,33.9994,34.0595,33.9693,33.9843,249513.0
2016-07-05 14:30:00,45.19,45.24,45.13,45.17,355507.0,33.9768,34.0144,33.9317,33.9618,355507.0
2016-07-05 15:00:00,45.17,45.23,45.16,45.21,866472.0,33.9618,34.0069,33.9542,33.9918,866472.0
2016-07-05 15:30:00,45.21,45.32,45.2,45.26,1032192.0,33.9918,34.0745,33.9843,34.0294,1032192.0
2016-07-06 09:30:00,44.67,44.71,44.48,44.55,830183.0,33.5858,33.6159,33.443,33.4956,830183.0
2016-07-06 10:00:00,44.55,44.61,44.34,44.38,951015.0,33.4956,33.5407,33.3377,33.3678,951015.0
2016-07-06 10:30:00,44.38,44.5,44.29,44.5,725446.0,33.3678,33.458,33.3001,33.458,725446.0
2016-07-06 11:00:00,44.51,44.72,44.5,44.63,1069239.0,33.4655,33.6234,33.458,33.5558,1069239.0
2016-07-06 11:30:00,44.63,44.84,44.62,44.83,769842.0,33.5558,33.7136,33.5482,33.7061,769842.0
2016-07-06 12:00:00,44.83,45.04,44.82,44.99,594631.0,33.7061,33.864,33.6986,33.8264,594631.0
2016-07-06 12:30:00,45.0,45.02,44.91,44.98,383177.0,33.8339,33.849,33.7663,33.8189,383177.0
2016-07-06 13:00:00,44.98,45.07,44.93,44.96,359170.0,33.8189,33.8866,33.7813,33.8039,359170.0
2016-07-06 13:30:00,44.96,45.01,44.92,44.95,282187.0,33.8039,33.8415,33.7738,33.7964,282187.0
2016-07-06 14:00:00,44.96,45.02,44.9,44.96,475695.0,33.8039,33.849,33.7588,33.8039,475695.0
2016-07-06 14:30:00,44.96,45.07,44.95,45.06,500705.0,33.8039,33.8866,33.7964,33.8791,500705.0
2016-07-06 15:00:00,45.05,45.06,44.98,44.99,983715.0,33.8715,33.8791,33.8189,33.8264,983715.0
2016-07-06 15:30:00,45.0,45.14,44.97,45.13,1485225.0,33.8339,33.9392,33.8114,33.9317,1485225.0
2016-07-07 09:30:00,45.25,45.43,45.25,45.39,443458.0,34.0219,34.1572,34.0219,34.1272,443458.0
2016-07-07 10:00:00,45.4,45.41,45.27,45.35,971877.0,34.1347,34.1422,34.0369,34.0971,971877.0
2016-07-07 10:30:00,45.35,45.38,45.17,45.18,406308.0,34.0971,34.1197,33.9618,33.9693,406308.0
2016-07-07 11:00:00,45.17,45.18,44.99,45.09,310909.0,33.9618,33.9693,33.8264,33.9016,310909.0
2016-07-07 11:30:00,45.09,45.1,44.98,45.05,331406.0,33.9016,33.9091,33.8189,33.8715,331406.0
2016-07-07 12:00:00,45.05,45.05,44.96,45.03,240253.0,33.8715,33.8715,33.8039,33.8565,240253.0
2016-07-07 12:30:00,45.03,45.04,44.87,44.89,200067.0,33.8565,33.864,33.7362,33.7512,200067.0
2016-07-07 13:00:00,44.89,44.9,44.81,44.85,186551.0,33.7512,33.7588,33.6911,33.7212,186551.0
2016-07-07 13:30:00,44.86,44.92,44.83,44.87,128942.0,33.7287,33.7738,33.7061,33.7362,128942.0
2016-07-07 14:00:00,44.87,44.92,44.79,44.8,182575.0,33.7362,33.7738,33.6761,33.6836,182575.0
2016-07-07 14:30:00,44.81,44.83,44.74,44.77,574939.0,33.6911,33.7061,33.6385,33.661,574939.0
2016-07-07 15:00:00,44.77,44.87,44.76,44.84,367555.0,33.661,33.7362,33.6535,33.7136,367555.0
2016-07-07 15:30:00,44.84,44.95,44.83,44.95,1074049.0,33.7136,33.7964,33.7061,33.7964,1074049.0
2016-07-08 09:30:00,45.66,45.68,45.48,45.56,621193.0,34.3302,34.3452,34.1948,34.255,621193.0
2016-07-08 10:00:00,45.57,45.69,45.54,45.59,675419.0,34.2625,34.3527,34.24,34.2775,675419.0
2016-07-08 10:30:00,45.6,45.66,45.51,45.65,1078388.0,34.2851,34.3302,34.2174,34.3227,1078388.0
2016-07-08 11:00:00,45.66,45.73,45.61,45.7,220806.0,34.3302,34.3828,34.2926,34.3603,220806.0
2016-07-08 11:30:00,45.7,45.7,45.55,45.56,269524.0,34.3603,34.3603,34.2475,34.255,269524.0
2016-07-08 12:00:00,45.57,45.61,45.56,45.58,158887.0,34.2625,34.2926,34.255,34.27,158887.0
2016-07-08 12:30:00,45.58,45.69,45.56,45.64,135140.0,34.27,34.3527,34.255,34.3151,135140.0
2016-07-08 13:00:00,45.65,45.69,45.64,45.66,125103.0,34.3227,34.3527,34.3151,34.3302,125103.0
2016-07-08 13:30:00,45.66,45.68,45.62,45.64,139554.0,34.3302,34.3452,34.3001,34.3151,139554.0
2016-07-08 14:00:00,45.63,45.68,45.62,45.67,108436.0,34.3076,34.3452,34.3001,34.3377,108436.0
2016-07-08 14:30:00,45.66,45.7,45.65,45.67,243961.0,34.3302,34.3603,34.3227,34.3377,243961.0
2016-07-08 15:00:00,45.66,45.71,45.65,45.67,229187.0,34.3302,34.3678,34.3227,34.3377,229187.0
2016-07-08 15:30:00,45.67,45.73,45.64,45.66,1507468.0,34.3377,34.3828,34.3151,34.3302,1507468.0
2016-07-11 09:30:00,46.3,46.41,46.29,46.33,549829.0,34.8114,34.8941,34.8039,34.8339,549829.0
2016-07-11 10:00:00,46.33,46.4,46.28,46.33,314932.0,34.8339,34.8866,34.7963,34.8339,314932.0
2016-07-11 10:30:00,46.32,46.47,46.31,46.44,436536.0,34.8264,34.9392,34.8189,34.9166,436536.0
2016-07-11 11:00:00,46.44,46.51,46.41,46.44,384442.0,34.9166,34.9693,34.8941,34.9166,384442.0
2016-07-11 11:30:00,46.44,46.48,46.39,46.46,352684.0,34.9166,34.9467,34.879,34.9317,352684.0
2016-07-11 12:00:00,46.46,46.49,46.42,46.45,759398.0,34.9317,34.9542,34.9016,34.9242,759398.0
2016-07-11 12:30:00,46.45,46.53,46.44,46.48,157149.0,34.9242,34.9843,34.9166,34.9467,157149.0
2016-07-11 13:00:00,46.48,46.5,46.42,46.44,109751.0,34.9467,34.9617,34.9016,34.9166,109751.0
2016-07-11 13:30:00,46.44,46.5,46.42,46.44,496036.0,34.9166,34.9617,34.9016,34.9166,496036.0
2016-07-11 14:00:00,46.45,46.49,46.42,46.48,274748.0,34.9242,34.9542,34.9016,34.9467,274748.0
2016-07-11 14:30:00,46.48,46.51,46.44,46.46,205986.0,34.9467,34.9693,34.9166,34.9317,205986.0
2016-07-11 15:00:00,46.47,46.53,46.45,46.46,256088.0,34.9392,34.9843,34.9242,34.9317,256088.0
2016-07-11 15:30:00,46.45,46.47,46.34,46.35,1029606.0,34.9242,34.9392,34.8414,34.849,1029606.0
2016-07-12 09:30:00,47.07,47.18,47.07,47.1,720939.0,35.3903,35.473,35.3903,35.4129,720939.0
2016-07-12 10:00:00,47.11,47.14,46.99,47.06,423485.0,35.4204,35.4429,35.3302,35.3828,423485.0
2016-07-12 10:30:00,47.07,47.17,47.03,47.06,323439.0,35.3903,35.4655,35.3602,35.3828,323439.0
2016-07-12 11:00:00,47.06,47.13,47.03,47.09,479920.0,35.3828,35.4354,35.3602,35.4053,479920.0
2016-07-12 11:30:00,47.09,47.18,47.06,47.16,368959.0,35.4053,35.473,35.3828,35.458,368959.0
2016-07-12 12:00:00,47.16,47.28,47.15,47.26,288539.0,35.458,35.5482,35.4505,35.5332,288539.0
2016-07-12 12:30:00,47.27,47.31,47.21,47.26,420657.0,35.5407,35.5708,35.4956,35.5332,420657.0
2016-07-12 13:00:00,47.25,47.28,47.18,47.2,212792.0,35.5256,35.5482,35.473,35.488,212792.0
2016-07-12 13:30:00,47.21,47.21,47.13,47.14,203634.0,35.4956,35.4956,35.4354,35.4429,203634.0
2016-07-12 14:00:00,47.14,47.17,47.12,47.15,306007.0,35.4429,35.4655,35.4279,35.4505,306007.0
2016-07-12 14:30:00,47.15,47.17,47.11,47.11,219824.0,35.4505,35.4655,35.4204,35.4204,219824.0
2016-07-12 15:00:00,47.12,47.15,47.05,47.11,294581.0,35.4279,35.4505,35.3753,35.4204,294581.0
2016-07-12 15:30:00,47.1,47.12,47.02,47.03,884765.0,35.4129,35.4279,35.3527,35.3602,884765.0
2016-07-13 09:30:00,47.24,47.3,47.13,47.15,268895.0,35.5181,35.5632,35.4354,35.4505,268895.0
2016-07-13 10:00:00,47.16,47.33,47.16,47.32,426233.0,35.458,35.5858,35.458,35.5783,426233.0
2016-07-13 10:30:00,47.32,47.41,47.27,47.3,266538.0,35.5783,35.6459,35.5407,35.5632,266538.0
2016-07-13 11:00:00,47.29,47.31,47.16,47.23,318102.0,35.5557,35.5708,35.458,35.5106,318102.0
2016-07-13 11:30:00,47.23,47.23,46.99,47.05,531155.0,35.5106,35.5106,35.3302,35.3753,531155.0
2016-07-13 12:00:00,47.06,47.11,47.04,47.04,206934.0,35.3828,35.4204,35.3678,35.3678,206934.0
2016-07-13 12:30:00,47.05,47.1,47.02,47.1,155334.0,35.3753,35.4129,35.3527,35.4129,155334.0
2016-07-13 13:00:00,47.11,47.14,47.05,47.06,146972.0,35.4204,35.4429,35.3753,35.3828,146972.0
2016-07-13 13:30:00,47.07,47.12,47.04,47.07,195348.0,35.3903,35.4279,35.3678,35.3903,195348.0
2016-07-13 14:00:00,47.07,47.15,47.05,47.15,339980.0,35.3903,35.4505,35.3753,35.4505,339980.0
2016-07-13 14:30:00,47.15,47.16,47.1,47.12,452515.0,35.4505,35.458,35.4129,35.4279,452515.0
2016-07-13 15:00:00,47.12,47.16,47.09,47.1,365317.0,35.4279,35.458,35.4053,35.4129,365317.0
2016-07-13 15:30:00,47.1,47.15,47.03,47.03,3853857.0,35.4129,35.4505,35.3602,35.3602,3853857.0
2016-07-14 09:30:00,47.54,47.63,47.48,47.57,450414.0,35.7437,35.8114,35.6986,35.7662,450414.0
2016-07-14 10:00:00,47.57,47.68,47.56,47.64,2557952.0,35.7662,35.8489,35.7587,35.8189,2557952.0
2016-07-14 10:30:00,47.64,47.67,47.54,47.55,401195.0,35.8189,35.8414,35.7437,35.7512,401195.0
2016-07-14 11:00:00,47.55,47.64,47.53,47.61,1906622.0,35.7512,35.8189,35.7362,35.7963,1906622.0
2016-07-14 11:30:00,47.6,47.62,47.48,47.48,581032.0,35.7888,35.8038,35.6986,35.6986,581032.0
2016-07-14 12:00:00,47.49,47.56,47.49,47.51,816569.0,35.7061,35.7587,35.7061,35.7211,816569.0
2016-07-14 12:30:00,47.5,47.56,47.5,47.52,874108.0,35.7136,35.7587,35.7136,35.7286,874108.0
2016-07-14 13:00:00,47.52,47.54,47.45,47.46,218643.0,35.7286,35.7437,35.676,35.6835,218643.0
2016-07-14 13:30:00,47.46,47.5,47.43,47.47,1055214.0,35.6835,35.7136,35.661,35.6911,1055214.0
2016-07-14 14:00:00,47.48,47.55,47.45,47.54,811729.0,35.6986,35.7512,35.676,35.7437,811729.0
2016-07-14 14:30:00,47.53,47.56,47.51,47.55,388484.0,35.7362,35.7587,35.7211,35.7512,388484.0
2016-07-14 15:00:00,47.55,47.6,47.55,47.59,639991.0,35.7512,35.7888,35.7512,35.7813,639991.0
2016-07-14 15:30:00,47.59,47.59,47.48,47.49,2322814.0,35.7813,35.7813,35.6986,35.7061,2322814.0
2016-07-15 09:30:00,47.32,47.39,47.24,47.28,1093875.0,35.5783,35.6309,35.5181,35.5482,1093875.0
2016-07-15 10:00:00,47.28,47.34,47.21,47.26,967937.0,35.5482,35.5933,35.4956,35.5332,967937.0
2016-07-15 10:30:00,47.27,47.32,47.23,47.25,1142208.0,35.5407,35.5783,35.5106,35.5256,1142208.0
2016-07-15 11:00:00,47.26,47.27,47.13,47.22,1024374.0,35.5332,35.5407,35.4354,35.5031,1024374.0
2016-07-15 11:30:00,47.23,47.29,47.14,47.14,430329.0,35.5106,35.5557,35.4429,35.4429,430329.0
2016-07-15 12:00:00,47.15,47.2,47.1,47.12,231971.0,35.4505,35.488,35.4129,35.4279,231971.0
2016-07-15 12:30:00,47.12,47.15,47.11,47.14,189880.0,35.4279,35.4505,35.4204,35.4429,189880.0
2016-07-15 13:00:00,47.14,47.19,47.13,47.16,150667.0,35.4429,35.4805,35.4354,35.458,150667.0
2016-07-15 13:30:00,47.16,47.19,47.13,47.16,1018707.0,35.458,35.4805,35.4354,35.458,1018707.0
2016-07-15 14:00:00,47.16,47.19,47.14,47.16,1088966.0,35.458,35.4805,35.4429,35.458,1088966.0
2016-07-15 14:30:00,47.16,47.22,47.15,47.2,690401.0,35.458,35.5031,35.4505,35.488,690401.0
2016-07-15 15:00:00,47.2,47.26,47.2,47.25,876390.0,35.488,35.5332,35.488,35.5256,876390.0
2016-07-15 15:30:00,47.25,47.29,47.2,47.2,1127373.0,35.5256,35.5557,35.488,35.488,1127373.0
2016-07-18 09:30:00,47.22,47.28,47.11,47.23,554544.0,35.5031,35.5482,35.4204,35.5106,554544.0
2016-07-18 10:00:00,47.23,47.35,47.21,47.34,932278.0,35.5106,35.6008,35.4956,35.5933,932278.0
2016-07-18 10:30:00,47.34,47.47,47.33,47.46,1038803.0,35.5933,35.6911,35.5858,35.6835,1038803.0
2016-07-18 11:00:00,47.47,47.56,47.44,47.5,963559.0,35.6911,35.7587,35.6685,35.7136,963559.0
2016-07-18 11:30:00,47.5,47.51,47.44,47.46,408915.0,35.7136,35.7211,35.6685,35.6835,408915.0
2016-07-18 12:00:00,47.45,47.46,47.41,47.41,175424.0,35.676,35.6835,35.6459,35.6459,175424.0
2016-07-18 12:30:00,47.41,47.41,47.34,47.38,227966.0,35.6459,35.6459,35.5933,35.6234,227966.0
2016-07-18 13:00:00,47.37,47.46,47.37,47.43,333335.0,35.6159,35.6835,35.6159,35.661,333335.0
2016-07-18 13:30:00,47.43,47.44,47.39,47.41,155395.0,35.661,35.6685,35.6309,35.6459,155395.0
2016-07-18 14:00:00,47.41,47.42,47.36,47.38,723116.0,35.6459,35.6535,35.6083,35.6234,723116.0
2016-07-18 14:30:00,47.38,47.38,47.33,47.34,551492.0,35.6234,35.6234,35.5858,35.5933,551492.0
2016-07-18 15:00:00,47.34,47.35,47.3,47.33,558229.0,35.5933,35.6008,35.5632,35.5858,558229.0
2016-07-18 15:30:00,47.33,47.36,47.31,47.32,645064.0,35.5858,35.6083,35.5708,35.5783,645064.0
2016-07-19 09:30:00,46.98,47.06,46.94,46.97,364519.0,35.3226,35.3828,35.2926,35.3151,364519.0
2016-07-19 10:00:00,46.98,47.03,46.92,47.01,397609.0,35.3226,35.3602,35.2775,35.3452,397609.0
2016-07-19 10:30:00,47.01,47.02,46.91,46.98,294382.0,35.3452,35.3527,35.27,35.3226,294382.0
2016-07-19 11:00:00,46.98,47.03,46.92,47.0,497803.0,35.3226,35.3602,35.2775,35.3377,497803.0
2016-07-19 11:30:00,46.99,47.03,46.87,46.88,913884.0,35.3302,35.3602,35.2399,35.2475,913884.0
2016-07-19 12:00:00,46.87,46.91,46.84,46.9,473697.0,35.2399,35.27,35.2174,35.2625,473697.0
2016-07-19 12:30:00,46.9,46.92,46.87,46.91,319100.0,35.2625,35.2775,35.2399,35.27,319100.0
2016-07-19 13:00:00,46.91,46.91,46.85,46.87,168553.0,35.27,35.27,35.2249,35.2399,168553.0
2016-07-19 13:30:00,46.87,46.89,46.83,46.83,111316.0,35.2399,35.255,35.2099,35.2099,111316.0
2016-07-19 14:00:00,46.84,46.88,46.83,46.88,69371.0,35.2174,35.2475,35.2099,35.2475,69371.0
2016-07-19 14:30:00,46.87,46.89,46.86,46.88,92740.0,35.2399,35.255,35.2324,35.2475,92740.0
2016-07-19 15:00:00,46.88,46.92,46.87,46.91,200631.0,35.2475,35.2775,35.2399,35.27,200631.0
2016-07-19 15:30:00,46.9,46.97,46.9,46.96,442977.0,35.2625,35.3151,35.2625,35.3076,442977.0
2016-07-20 09:30:00,47.25,47.27,47.16,47.21,209459.0,35.5256,35.5407,35.458,35.4956,209459.0
2016-07-20 10:00:00,47.21,47.4,47.21,47.34,245108.0,35.4956,35.6384,35.4956,35.5933,245108.0
2016-07-20 10:30:00,47.34,47.45,47.33,47.43,401961.0,35.5933,35.676,35.5858,35.661,401961.0
2016-07-20 11:00:00,47.43,47.46,47.36,47.46,267003.0,35.661,35.6835,35.6083,35.6835,267003.0
2016-07-20 11:30:00,47.46,47.46,47.32,47.34,259193.0,35.6835,35.6835,35.5783,35.5933,259193.0
2016-07-20 12:00:00,47.34,47.37,47.3,47.34,76312.0,35.5933,35.6159,35.5632,35.5933,76312.0
2016-07-20 12:30:00,47.35,47.36,47.31,47.35,48276.0,35.6008,35.6083,35.5708,35.6008,48276.0
2016-07-20 13:00:00,47.36,47.39,47.34,47.39,177959.0,35.6083,35.6309,35.5933,35.6309,177959.0
2016-07-20 13:30:00,47.38,47.4,47.34,47.36,118323.0,35.6234,35.6384,35.5933,35.6083,118323.0
2016-07-20 14:00:00,47.36,47.38,47.34,47.35,84079.0,35.6083,35.6234,35.5933,35.6008,84079.0
2016-07-20 14:30:00,47.35,47.37,47.32,47.34,178041.0,35.6008,35.6159,35.5783,35.5933,178041.0
2016-07-20 15:00:00,47.34,47.43,47.33,47.41,400366.0,35.5933,35.661,35.5858,35.6459,400366.0
2016-07-20 15:30:00,47.41,47.45,47.38,47.4,301676.0,35.6459,35.676,35.6234,35.6384,301676.0
2016-07-21 09:30:00,47.27,47.49,47.26,47.36,225944.0,35.5407,35.7061,35.5332,35.6083,225944.0
2016-07-21 10:00:00,47.36,47.47,47.33,47.37,237056.0,35.6083,35.6911,35.5858,35.6159,237056.0
2016-07-21 10:30:00,47.38,47.5,47.34,47.49,195884.0,35.6234,35.7136,35.5933,35.7061,195884.0
2016-07-21 11:00:00,47.49,47.52,47.41,47.41,422065.0,35.7061,35.7286,35.6459,35.6459,422065.0
2016-07-21 11:30:00,47.41,47.42,47.26,47.31,428353.0,35.6459,35.6535,35.5332,35.5708,428353.0
2016-07-21 12:00:00,47.3,47.35,47.25,47.31,140417.0,35.5632,35.6008,35.5256,35.5708,140417.0
2016-07-21 12:30:00,47.31,47.32,47.25,47.27,119714.0,35.5708,35.5783,35.5256,35.5407,119714.0
2016-07-21 13:00:00,47.27,47.31,47.24,47.29,227605.0,35.5407,35.5708,35.5181,35.5557,227605.0
2016-07-21 13:30:00,47.29,47.3,47.21,47.26,113401.0,35.5557,35.5632,35.4956,35.5332,113401.0
2016-07-21 14:00:00,47.25,47.26,47.19,47.24,123356.0,35.5256,35.5332,35.4805,35.5181,123356.0
2016-07-21 14:30:00,47.24,47.27,47.19,47.21,157131.0,35.5181,35.5407,35.4805,35.4956,157131.0
2016-07-21 15:00:00,47.21,47.26,47.18,47.26,159193.0,35.4956,35.5332,35.473,35.5332,159193.0
2016-07-21 15:30:00,47.26,47.31,47.25,47.26,367708.0,35.5332,35.5708,35.5256,35.5332,367708.0
2016-07-22 09:30:00,47.35,47.38,47.27,47.3,167886.0,35.6008,35.6234,35.5407,35.5632,167886.0
2016-07-22 10:00:00,47.3,47.38,47.27,47.31,149291.0,35.5632,35.6234,35.5407,35.5708,149291.0
2016-07-22 10:30:00,47.31,47.34,47.26,47.28,530696.0,35.5708,35.5933,35.5332,35.5482,530696.0
2016-07-22 11:00:00,47.27,47.27,47.17,47.2,166814.0,35.5407,35.5407,35.4655,35.488,166814.0
2016-07-22 11:30:00,47.2,47.28,47.18,47.26,515016.0,35.488,35.5482,35.473,35.5332,515016.0
2016-07-22 12:00:00,47.27,47.29,47.24,47.27,135376.0,35.5407,35.5557,35.5181,35.5407,135376.0
2016-07-22 12:30:00,47.28,47.29,47.25,47.27,133133.0,35.5482,35.5557,35.5256,35.5407,133133.0
2016-07-22 13:00:00,47.27,47.29,47.24,47.26,142860.0,35.5407,35.5557,35.5181,35.5332,142860.0
2016-07-22 13:30:00,47.27,47.29,47.22,47.27,63799.0,35.5407,35.5557,35.5031,35.5407,63799.0
2016-07-22 14:00:00,47.28,47.28,47.23,47.25,87315.0,35.5482,35.5482,35.5106,35.5256,87315.0
2016-07-22 14:30:00,47.25,47.27,47.21,47.26,301229.0,35.5256,35.5407,35.4956,35.5332,301229.0
2016-07-22 15:00:00,47.26,47.3,47.23,47.26,236802.0,35.5332,35.5632,35.5106,35.5332,236802.0
2016-07-22 15:30:00,47.26,47.3,47.26,47.28,407309.0,35.5332,35.5632,35.5332,35.5482,407309.0
2016-07-25 09:30:00,47.36,47.44,47.33,47.34,338042.0,35.6083,35.6685,35.5858,35.5933,338042.0
2016-07-25 10:00:00,47.32,47.34,47.18,47.2,354453.0,35.5783,35.5933,35.473,35.488,354453.0
2016-07-25 10:30:00,47.2,47.26,47.18,47.22,452116.0,35.488,35.5332,35.473,35.5031,452116.0
2016-07-25 11:00:00,47.22,47.28,47.17,47.27,464708.0,35.5031,35.5482,35.4655,35.5407,464708.0
2016-07-25 11:30:00,47.26,47.33,47.25,47.27,290772.0,35.5332,35.5858,35.5256,35.5407,290772.0
2016-07-25 12:00:00,47.27,47.29,47.24,47.25,124537.0,35.5407,35.5557,35.5181,35.5256,124537.0
2016-07-25 12:30:00,47.26,47.32,47.24,47.3,239813.0,35.5332,35.5783,35.5181,35.5632,239813.0
2016-07-25 13:00:00,47.3,47.35,47.28,47.33,178844.0,35.5632,35.6008,35.5482,35.5858,178844.0
2016-07-25 13:30:00,47.34,47.35,47.3,47.34,120608.0,35.5933,35.6008,35.5632,35.5933,120608.0
2016-07-25 14:00:00,47.34,47.37,47.31,47.32,91144.0,35.5933,35.6159,35.5708,35.5783,91144.0
2016-07-25 14:30:00,47.32,47.32,47.28,47.29,92833.0,35.5783,35.5783,35.5482,35.5557,92833.0
2016-07-25 15:00:00,47.29,47.32,47.27,47.3,275452.0,35.5557,35.5783,35.5407,35.5632,275452.0
2016-07-25 15:30:00,47.31,47.34,47.3,47.34,292693.0,35.5708,35.5933,35.5632,35.5933,292693.0
2016-07-26 09:30:00,47.45,47.62,47.43,47.54,225418.0,35.676,35.8038,35.661,35.7437,225418.0
2016-07-26 10:00:00,47.55,47.55,47.44,47.45,144207.0,35.7512,35.7512,35.6685,35.676,144207.0
2016-07-26 10:30:00,47.45,47.48,47.3,47.3,181630.0,35.676,35.6986,35.5632,35.5632,181630.0
2016-07-26 11:00:00,47.3,47.46,47.28,47.45,289080.0,35.5632,35.6835,35.5482,35.676,289080.0
2016-07-26 11:30:00,47.45,47.48,47.39,47.46,358540.0,35.676,35.6986,35.6309,35.6835,358540.0
2016-07-26 12:00:00,47.46,47.52,47.44,47.5,259967.0,35.6835,35.7286,35.6685,35.7136,259967.0
2016-07-26 12:30:00,47.5,47.51,47.47,47.49,141748.0,35.7136,35.7211,35.6911,35.7061,141748.0
2016-07-26 13:00:00,47.49,47.51,47.43,47.44,124296.0,35.7061,35.7211,35.661,35.6685,124296.0
2016-07-26 13:30:00,47.44,47.48,47.43,47.45,184886.0,35.6685,35.6986,35.661,35.676,184886.0
2016-07-26 14:00:00,47.45,47.49,47.41,47.47,363706.0,35.676,35.7061,35.6459,35.6911,363706.0
2016-07-26 14:30:00,47.48,47.51,47.46,47.46,176847.0,35.6986,35.7211,35.6835,35.6835,176847.0
2016-07-26 15:00:00,47.46,47.52,47.45,47.52,271258.0,35.6835,35.7286,35.676,35.7286,271258.0
2016-07-26 15:30:00,47.52,47.53,47.48,47.49,410538.0,35.7286,35.7362,35.6986,35.7061,410538.0
2016-07-27 09:30:00,47.79,47.88,47.79,47.87,171875.0,35.9317,35.9993,35.9317,35.9918,171875.0
2016-07-27 10:00:00,47.88,47.88,47.77,47.78,117923.0,35.9993,35.9993,35.9166,35.9241,117923.0
2016-07-27 10:30:00,47.77,47.77,47.63,47.65,172367.0,35.9166,35.9166,35.8114,35.8264,172367.0
2016-07-27 11:00:00,47.65,47.69,47.6,47.66,212944.0,35.8264,35.8565,35.7888,35.8339,212944.0
2016-07-27 11:30:00,47.66,47.67,47.5,47.51,302876.0,35.8339,35.8414,35.7136,35.7211,302876.0
2016-07-27 12:00:00,47.5,47.54,47.47,47.54,182331.0,35.7136,35.7437,35.6911,35.7437,182331.0
2016-07-27 12:30:00,47.54,47.57,47.52,47.56,96772.0,35.7437,35.7662,35.7286,35.7587,96772.0
2016-07-27 13:00:00,47.56,47.57,47.52,47.53,95452.0,35.7587,35.7662,35.7286,35.7362,95452.0
2016-07-27 13:30:00,47.53,47.6,47.52,47.58,380021.0,35.7362,35.7888,35.7286,35.7738,380021.0
2016-07-27 14:00:00,47.55,47.73,47.4,47.64,540682.0,35.7512,35.8865,35.6384,35.8189,540682.0
2016-07-27 14:30:00,47.64,47.78,47.63,47.75,260108.0,35.8189,35.9241,35.8114,35.9016,260108.0
2016-07-27 15:00:00,47.75,47.96,47.75,47.87,492529.0,35.9016,36.0595,35.9016,35.9918,492529.0
2016-07-27 15:30:00,47.87,47.9,47.78,47.81,898818.0,35.9918,36.0144,35.9241,35.9467,898818.0
2016-07-28 09:30:00,47.84,47.91,47.76,47.88,255725.0,35.9692,36.0219,35.9091,35.9993,255725.0
2016-07-28 10:00:00,47.88,47.9,47.74,47.81,193632.0,35.9993,36.0144,35.8941,35.9467,193632.0
2016-07-28 10:30:00,47.82,47.84,47.68,47.69,120331.0,35.9542,35.9692,35.8489,35.8565,120331.0
2016-07-28 11:00:00,47.7,47.75,47.67,47.71,270985.0,35.864,35.9016,35.8414,35.8715,270985.0
2016-07-28 11:30:00,47.72,47.73,47.57,47.7,462393.0,35.879,35.8865,35.7662,35.864,462393.0
2016-07-28 12:00:00,47.69,47.73,47.66,47.7,195818.0,35.8565,35.8865,35.8339,35.864,195818.0
2016-07-28 12:30:00,47.69,47.71,47.66,47.7,156825.0,35.8565,35.8715,35.8339,35.864,156825.0
2016-07-28 13:00:00,47.69,47.76,47.69,47.76,337949.0,35.8565,35.9091,35.8565,35.9091,337949.0
2016-07-28 13:30:00,47.76,47.79,47.75,47.78,154706.0,35.9091,35.9317,35.9016,35.9241,154706.0
2016-07-28 14:00:00,47.78,47.81,47.75,47.78,190994.0,35.9241,35.9467,35.9016,35.9241,190994.0
2016-07-28 14:30:00,47.78,47.81,47.76,47.78,243622.0,35.9241,35.9467,35.9091,35.9241,243622.0
2016-07-28 15:00:00,47.78,47.84,47.78,47.82,341719.0,35.9241,35.9692,35.9241,35.9542,341719.0
2016-07-28 15:30:00,47.82,47.86,47.81,47.82,337334.0,35.9542,35.9843,35.9467,35.9542,337334.0
2016-07-29 09:30:00,48.06,48.14,48.03,48.06,428714.0,36.1347,36.1948,36.1121,36.1347,428714.0
2016-07-29 10:00:00,48.05,48.09,47.96,48.04,276632.0,36.1271,36.1572,36.0595,36.1196,276632.0
2016-07-29 10:30:00,48.04,48.29,48.03,48.26,212881.0,36.1196,36.3076,36.1121,36.285,212881.0
2016-07-29 11:00:00,48.25,48.35,48.25,48.28,368290.0,36.2775,36.3527,36.2775,36.3001,368290.0
2016-07-29 11:30:00,48.27,48.37,48.25,48.31,504769.0,36.2925,36.3677,36.2775,36.3226,504769.0
2016-07-29 12:00:00,48.32,48.37,48.27,48.27,207682.0,36.3301,36.3677,36.2925,36.2925,207682.0
2016-07-29 12:30:00,48.28,48.29,48.21,48.23,106376.0,36.3001,36.3076,36.2474,36.2625,106376.0
2016-07-29 13:00:00,48.23,48.26,48.22,48.23,175421.0,36.2625,36.285,36.255,36.2625,175421.0
2016-07-29 13:30:00,48.23,48.28,48.22,48.25,113090.0,36.2625,36.3001,36.255,36.2775,113090.0
2016-07-29 14:00:00,48.26,48.31,48.24,48.3,109119.0,36.285,36.3226,36.27,36.3151,109119.0
2016-07-29 14:30:00,48.29,48.3,48.24,48.27,100270.0,36.3076,36.3151,36.27,36.2925,100270.0
2016-07-29 15:00:00,48.27,48.28,48.23,48.24,188241.0,36.2925,36.3001,36.2625,36.27,188241.0
2016-07-29 15:30:00,48.25,48.32,48.22,48.28,512606.0,36.2775,36.3301,36.255,36.3001,512606.0
2016-08-01 09:30:00,48.01,48.02,47.86,47.92,362252.0,36.0971,36.1046,35.9843,36.0294,362252.0
2016-08-01 10:00:00,47.92,48.02,47.88,47.99,218021.0,36.0294,36.1046,35.9993,36.082,218021.0
2016-08-01 10:30:00,48.0,48.01,47.94,47.98,92835.0,36.0895,36.0971,36.0444,36.0745,92835.0
2016-08-01 11:00:00,47.98,48.1,47.97,48.03,198766.0,36.0745,36.1647,36.067,36.1121,198766.0
2016-08-01 11:30:00,48.03,48.04,47.91,47.93,326779.0,36.1121,36.1196,36.0219,36.0369,326779.0
2016-08-01 12:00:00,47.93,47.93,47.76,47.8,143500.0,36.0369,36.0369,35.9091,35.9392,143500.0
2016-08-01 12:30:00,47.8,47.83,47.77,47.8,104188.0,35.9392,35.9617,35.9166,35.9392,104188.0
2016-08-01 13:00:00,47.8,47.82,47.76,47.81,88849.0,35.9392,35.9542,35.9091,35.9467,88849.0
2016-08-01 13:30:00,47.79,47.83,47.77,47.82,72041.0,35.9317,35.9617,35.9166,35.9542,72041.0
2016-08-01 14:00:00,47.82,47.84,47.77,47.78,126281.0,35.9542,35.9692,35.9166,35.9241,126281.0
2016-08-01 14:30:00,47.78,47.82,47.77,47.82,217191.0,35.9241,35.9542,35.9166,35.9542,217191.0
2016-08-01 15:00:00,47.81,47.82,47.73,47.73,187094.0,35.9467,35.9542,35.8865,35.8865,187094.0
2016-08-01 15:30:00,47.73,47.83,47.73,47.78,523131.0,35.8865,35.9617,35.8865,35.9241,523131.0
2016-08-02 09:30:00,47.79,47.87,47.71,47.75,468097.0,35.9317,35.9918,35.8715,35.9016,468097.0
2016-08-02 10:00:00,47.75,47.76,47.64,47.69,302512.0,35.9016,35.9091,35.8189,35.8565,302512.0
2016-08-02 10:30:00,47.7,47.7,47.54,47.55,477303.0,35.864,35.864,35.7437,35.7512,477303.0
2016-08-02 11:00:00,47.55,47.72,47.55,47.64,575107.0,35.7512,35.879,35.7512,35.8189,575107.0
2016-08-02 11:30:00,47.63,47.69,47.62,47.65,329795.0,35.8114,35.8565,35.8038,35.8264,329795.0
2016-08-02 12:00:00,47.64,47.7,47.59,47.68,193879.0,35.8189,35.864,35.7813,35.8489,193879.0
2016-08-02 12:30:00,47.68,47.7,47.58,47.6,156747.0,35.8489,35.864,35.7738,35.7888,156747.0
2016-08-02 13:00:00,47.61,47.62,47.55,47.61,147854.0,35.7963,35.8038,35.7512,35.7963,147854.0
2016-08-02 13:30:00,47.6,47.61,47.54,47.6,124197.0,35.7888,35.7963,35.7437,35.7888,124197.0
2016-08-02 14:00:00,47.61,47.7,47.58,47.67,459549.0,35.7963,35.864,35.7738,35.8414,459549.0
2016-08-02 14:30:00,47.67,47.72,47.65,47.67,254761.0,35.8414,35.879,35.8264,35.8414,254761.0
2016-08-02 15:00:00,47.67,47.7,47.63,47.68,226877.0,35.8414,35.864,35.8114,35.8489,226877.0
2016-08-02 15:30:00,47.68,47.73,47.67,47.71,554365.0,35.8489,35.8865,35.8414,35.8715,554365.0
2016-08-03 09:30:00,47.37,47.41,47.3,47.37,497113.0,35.6159,35.6459,35.5632,35.6159,497113.0
2016-08-03 10:00:00,47.38,47.47,47.35,47.41,166701.0,35.6234,35.6911,35.6008,35.6459,166701.0
2016-08-03 10:30:00,47.41,47.47,47.33,47.41,262912.0,35.6459,35.6911,35.5858,35.6459,262912.0
2016-08-03 11:00:00,47.41,47.47,47.38,47.41,240730.0,35.6459,35.6911,35.6234,35.6459,240730.0
2016-08-03 11:30:00,47.41,47.48,47.36,47.42,330845.0,35.6459,35.6986,35.6083,35.6535,330845.0
2016-08-03 12:00:00,47.41,47.45,47.38,47.4,138721.0,35.6459,35.676,35.6234,35.6384,138721.0
2016-08-03 12:30:00,47.41,47.48,47.4,47.45,118894.0,35.6459,35.6986,35.6384,35.676,118894.0
2016-08-03 13:00:00,47.46,47.46,47.41,47.42,73908.0,35.6835,35.6835,35.6459,35.6535,73908.0
2016-08-03 13:30:00,47.43,47.44,47.34,47.36,161785.0,35.661,35.6685,35.5933,35.6083,161785.0
2016-08-03 14:00:00,47.36,47.39,47.33,47.33,198241.0,35.6083,35.6309,35.5858,35.5858,198241.0
2016-08-03 14:30:00,47.33,47.37,47.32,47.37,134470.0,35.5858,35.6159,35.5783,35.6159,134470.0
2016-08-03 15:00:00,47.37,47.44,47.35,47.44,458645.0,35.6159,35.6685,35.6008,35.6685,458645.0
2016-08-03 15:30:00,47.45,47.51,47.41,47.49,532133.0,35.676,35.7211,35.6459,35.7061,532133.0
2016-08-04 09:30:00,47.53,47.64,47.48,47.48,275332.0,35.7362,35.8189,35.6986,35.6986,275332.0
2016-08-04 10:00:00,47.49,47.6,47.48,47.59,432660.0,35.7061,35.7888,35.6986,35.7813,432660.0
2016-08-04 10:30:00,47.59,47.66,47.57,47.64,371569.0,35.7813,35.8339,35.7662,35.8189,371569.0
2016-08-04 11:00:00,47.64,47.64,47.57,47.58,220047.0,35.8189,35.8189,35.7662,35.7738,220047.0
2016-08-04 11:30:00,47.58,47.71,47.55,47.69,2877310.0,35.7738,35.8715,35.7512,35.8565,2877310.0
2016-08-04 12:00:00,47.7,47.71,47.64,47.67,958112.0,35.864,35.8715,35.8189,35.8414,958112.0
2016-08-04 12:30:00,47.67,47.71,47.66,47.68,192855.0,35.8414,35.8715,35.8339,35.8489,192855.0
2016-08-04 13:00:00,47.67,47.68,47.61,47.63,261638.0,35.8414,35.8489,35.7963,35.8114,261638.0
2016-08-04 13:30:00,47.63,47.65,47.61,47.63,195782.0,35.8114,35.8264,35.7963,35.8114,195782.0
2016-08-04 14:00:00,47.63,47.66,47.59,47.63,212104.0,35.8114,35.8339,35.7813,35.8114,212104.0
2016-08-04 14:30:00,47.63,47.65,47.61,47.65,192503.0,35.8114,35.8264,35.7963,35.8264,192503.0
2016-08-04 15:00:00,47.65,47.65,47.62,47.65,304372.0,35.8264,35.8264,35.8038,35.8264,304372.0
2016-08-04 15:30:00,47.65,47.71,47.64,47.7,625590.0,35.8264,35.8715,35.8189,35.864,625590.0
2016-08-05 09:30:00,47.65,47.79,47.64,47.74,368496.0,35.8264,35.9317,35.8189,35.8941,368496.0
2016-08-05 10:00:00,47.74,47.79,47.73,47.74,222200.0,35.8941,35.9317,35.8865,35.8941,222200.0
2016-08-05 10:30:00,47.74,47.82,47.71,47.82,190703.0,35.8941,35.9542,35.8715,35.9542,190703.0
2016-08-05 11:00:00,47.81,47.92,47.79,47.85,241241.0,35.9467,36.0294,35.9317,35.9768,241241.0
2016-08-05 11:30:00,47.85,47.88,47.83,47.84,176234.0,35.9768,35.9993,35.9617,35.9692,176234.0
2016-08-05 12:00:00,47.84,47.89,47.83,47.88,78295.0,35.9692,36.0068,35.9617,35.9993,78295.0
2016-08-05 12:30:00,47.89,47.9,47.86,47.88,79006.0,36.0068,36.0144,35.9843,35.9993,79006.0
2016-08-05 13:00:00,47.88,47.92,47.87,47.89,125183.0,35.9993,36.0294,35.9918,36.0068,125183.0
2016-08-05 13:30:00,47.9,47.91,47.88,47.89,94950.0,36.0144,36.0219,35.9993,36.0068,94950.0
2016-08-05 14:00:00,47.9,47.9,47.87,47.88,131405.0,36.0144,36.0144,35.9918,35.9993,131405.0
2016-08-05 14:30:00,47.88,47.89,47.86,47.88,126812.0,35.9993,36.0068,35.9843,35.9993,126812.0
2016-08-05 15:00:00,47.88,47.91,47.87,47.9,128389.0,35.9993,36.0219,35.9918,36.0144,128389.0
2016-08-05 15:30:00,47.9,47.91,47.87,47.88,312116.0,36.0144,36.0219,35.9918,35.9993,312116.0
2016-08-08 09:30:00,47.91,47.95,47.88,47.89,245767.0,36.0219,36.0519,35.9993,36.0068,245767.0
2016-08-08 10:00:00,47.89,47.93,47.84,47.86,73298.0,36.0068,36.0369,35.9692,35.9843,73298.0
2016-08-08 10:30:00,47.86,47.9,47.84,47.84,106377.0,35.9843,36.0144,35.9692,35.9692,106377.0
2016-08-08 11:00:00,47.85,47.94,47.85,47.92,462617.0,35.9768,36.0444,35.9768,36.0294,462617.0
2016-08-08 11:30:00,47.93,47.94,47.88,47.91,176426.0,36.0369,36.0444,35.9993,36.0219,176426.0
2016-08-08 12:00:00,47.91,47.93,47.89,47.9,84195.0,36.0219,36.0369,36.0068,36.0144,84195.0
2016-08-08 12:30:00,47.9,47.91,47.88,47.9,43260.0,36.0144,36.0219,35.9993,36.0144,43260.0
2016-08-08 13:00:00,47.89,47.9,47.87,47.9,47975.0,36.0068,36.0144,35.9918,36.0144,47975.0
2016-08-08 13:30:00,47.9,47.92,47.89,47.91,44294.0,36.0144,36.0294,36.0068,36.0219,44294.0
2016-08-08 14:00:00,47.91,47.92,47.88,47.89,94619.0,36.0219,36.0294,35.9993,36.0068,94619.0
2016-08-08 14:30:00,47.88,47.9,47.87,47.88,72171.0,35.9993,36.0144,35.9918,35.9993,72171.0
2016-08-08 15:00:00,47.89,47.91,47.87,47.91,80607.0,36.0068,36.0219,35.9918,36.0219,80607.0
2016-08-08 15:30:00,47.91,47.94,47.89,47.93,142535.0,36.0219,36.0444,36.0068,36.0369,142535.0
2016-08-09 09:30:00,48.13,48.31,48.12,48.29,248954.0,36.1873,36.3226,36.1798,36.3076,248954.0
2016-08-09 10:00:00,48.29,48.4,48.25,48.39,274936.0,36.3076,36.3903,36.2775,36.3828,274936.0
2016-08-09 10:30:00,48.4,48.46,48.37,48.44,204970.0,36.3903,36.4354,36.3677,36.4204,204970.0
2016-08-09 11:00:00,48.44,48.54,48.43,48.5,230086.0,36.4204,36.4955,36.4128,36.4655,230086.0
2016-08-09 11:30:00,48.49,48.52,48.44,48.45,224568.0,36.458,36.4805,36.4204,36.4279,224568.0
2016-08-09 12:00:00,48.45,48.49,48.4,48.42,103746.0,36.4279,36.458,36.3903,36.4053,103746.0
2016-08-09 12:30:00,48.42,48.43,48.38,48.38,60912.0,36.4053,36.4128,36.3753,36.3753,60912.0
2016-08-09 13:00:00,48.38,48.42,48.37,48.38,193389.0,36.3753,36.4053,36.3677,36.3753,193389.0
2016-08-09 13:30:00,48.39,48.41,48.36,48.38,49477.0,36.3828,36.3978,36.3602,36.3753,49477.0
2016-08-09 14:00:00,48.39,48.39,48.36,48.37,58460.0,36.3828,36.3828,36.3602,36.3677,58460.0
2016-08-09 14:30:00,48.36,48.36,48.33,48.35,164136.0,36.3602,36.3602,36.3377,36.3527,164136.0
2016-08-09 15:00:00,48.35,48.38,48.33,48.38,119056.0,36.3527,36.3753,36.3377,36.3753,119056.0
2016-08-09 15:30:00,48.37,48.42,48.37,48.39,280215.0,36.3677,36.4053,36.3677,36.3828,280215.0
2016-08-10 09:30:00,48.66,48.74,48.66,48.68,185728.0,36.5858,36.6459,36.5858,36.6008,185728.0
2016-08-10 10:00:00,48.67,48.7,48.65,48.66,202150.0,36.5933,36.6158,36.5783,36.5858,202150.0
2016-08-10 10:30:00,48.66,48.7,48.6,48.66,168617.0,36.5858,36.6158,36.5407,36.5858,168617.0
2016-08-10 11:00:00,48.66,48.68,48.57,48.62,215278.0,36.5858,36.6008,36.5181,36.5557,215278.0
2016-08-10 11:30:00,48.62,48.68,48.6,48.65,157058.0,36.5557,36.6008,36.5407,36.5783,157058.0
2016-08-10 12:00:00,48.65,48.68,48.64,48.66,33159.0,36.5783,36.6008,36.5707,36.5858,33159.0
2016-08-10 12:30:00,48.66,48.67,48.63,48.63,42621.0,36.5858,36.5933,36.5632,36.5632,42621.0
2016-08-10 13:00:00,48.63,48.64,48.58,48.61,46865.0,36.5632,36.5707,36.5256,36.5482,46865.0
2016-08-10 13:30:00,48.62,48.64,48.58,48.63,44230.0,36.5557,36.5707,36.5256,36.5632,44230.0
2016-08-10 14:00:00,48.62,48.66,48.56,48.58,111642.0,36.5557,36.5858,36.5106,36.5256,111642.0
2016-08-10 14:30:00,48.58,48.6,48.57,48.59,62331.0,36.5256,36.5407,36.5181,36.5331,62331.0
2016-08-10 15:00:00,48.58,48.66,48.57,48.64,326073.0,36.5256,36.5858,36.5181,36.5707,326073.0
2016-08-10 15:30:00,48.64,48.65,48.6,48.61,329395.0,36.5707,36.5783,36.5407,36.5482,329395.0
2016-08-11 09:30:00,48.82,48.94,48.82,48.9,181439.0,36.7061,36.7963,36.7061,36.7662,181439.0
2016-08-11 10:00:00,48.89,48.93,48.85,48.91,99228.0,36.7587,36.7888,36.7286,36.7737,99228.0
2016-08-11 10:30:00,48.91,49.04,48.91,49.02,296049.0,36.7737,36.8715,36.7737,36.8564,296049.0
2016-08-11 11:00:00,49.03,49.08,48.96,49.07,291012.0,36.864,36.9016,36.8113,36.894,291012.0
2016-08-11 11:30:00,49.07,49.14,49.05,49.07,344894.0,36.894,36.9467,36.879,36.894,344894.0
2016-08-11 12:00:00,49.07,49.08,49.03,49.05,79634.0,36.894,36.9016,36.864,36.879,79634.0
2016-08-11 12:30:00,49.05,49.05,49.02,49.04,91617.0,36.879,36.879,36.8564,36.8715,91617.0
2016-08-11 13:00:00,49.05,49.05,48.98,48.99,81378.0,36.879,36.879,36.8264,36.8339,81378.0
2016-08-11 13:30:00,49.0,49.01,48.98,48.98,37982.0,36.8414,36.8489,36.8264,36.8264,37982.0
2016-08-11 14:00:00,48.99,49.03,48.98,49.01,57470.0,36.8339,36.864,36.8264,36.8489,57470.0
2016-08-11 14:30:00,49.01,49.01,48.97,49.0,120012.0,36.8489,36.8489,36.8189,36.8414,120012.0
2016-08-11 15:00:00,48.99,49.0,48.97,48.98,129601.0,36.8339,36.8414,36.8189,36.8264,129601.0
2016-08-11 15:30:00,48.98,49.03,48.98,48.99,332764.0,36.8264,36.864,36.8264,36.8339,332764.0
2016-08-12 09:30:00,49.17,49.17,49.09,49.14,150382.0,36.9692,36.9692,36.9091,36.9467,150382.0
2016-08-12 10:00:00,49.14,49.17,49.05,49.06,210819.0,36.9467,36.9692,36.879,36.8865,210819.0
2016-08-12 10:30:00,49.06,49.08,49.04,49.05,117144.0,36.8865,36.9016,36.8715,36.879,117144.0
2016-08-12 11:00:00,49.07,49.12,49.06,49.11,168199.0,36.894,36.9316,36.8865,36.9241,168199.0
2016-08-12 11:30:00,49.11,49.12,49.0,49.01,159273.0,36.9241,36.9316,36.8414,36.8489,159273.0
2016-08-12 12:00:00,49.01,49.01,48.93,48.95,94248.0,36.8489,36.8489,36.7888,36.8038,94248.0
2016-08-12 12:30:00,48.94,48.98,48.94,48.95,36706.0,36.7963,36.8264,36.7963,36.8038,36706.0
2016-08-12 13:00:00,48.95,48.96,48.88,48.95,104717.0,36.8038,36.8113,36.7512,36.8038,104717.0
2016-08-12 13:30:00,48.95,48.95,48.92,48.92,34352.0,36.8038,36.8038,36.7813,36.7813,34352.0
2016-08-12 14:00:00,48.91,48.96,48.91,48.95,57508.0,36.7737,36.8113,36.7737,36.8038,57508.0
2016-08-12 14:30:00,48.95,48.95,48.93,48.94,63244.0,36.8038,36.8038,36.7888,36.7963,63244.0
2016-08-12 15:00:00,48.94,48.96,48.93,48.95,94189.0,36.7963,36.8113,36.7888,36.8038,94189.0
2016-08-12 15:30:00,48.95,48.99,48.94,48.94,217558.0,36.8038,36.8339,36.7963,36.7963,217558.0
2016-08-15 09:30:00,49.09,49.18,49.05,49.09,137605.0,36.9091,36.9767,36.879,36.9091,137605.0
2016-08-15 10:00:00,49.09,49.17,49.07,49.15,104749.0,36.9091,36.9692,36.894,36.9542,104749.0
2016-08-15 10:30:00,49.15,49.2,49.15,49.18,66208.0,36.9542,36.9918,36.9542,36.9767,66208.0
2016-08-15 11:00:00,49.17,49.2,49.15,49.19,254949.0,36.9692,36.9918,36.9542,36.9843,254949.0
2016-08-15 11:30:00,49.19,49.19,49.11,49.13,68746.0,36.9843,36.9843,36.9241,36.9391,68746.0
2016-08-15 12:00:00,49.13,49.15,49.13,49.14,38392.0,36.9391,36.9542,36.9391,36.9467,38392.0
2016-08-15 12:30:00,49.14,49.15,49.1,49.11,38925.0,36.9467,36.9542,36.9166,36.9241,38925.0
2016-08-15 13:00:00,49.11,49.12,49.08,49.09,48545.0,36.9241,36.9316,36.9016,36.9091,48545.0
2016-08-15 13:30:00,49.09,49.12,49.09,49.1,192046.0,36.9091,36.9316,36.9091,36.9166,192046.0
2016-08-15 14:00:00,49.11,49.11,49.09,49.1,40723.0,36.9241,36.9241,36.9091,36.9166,40723.0
2016-08-15 14:30:00,49.09,49.11,49.09,49.09,94670.0,36.9091,36.9241,36.9091,36.9091,94670.0
2016-08-15 15:00:00,49.09,49.1,49.07,49.07,65540.0,36.9091,36.9166,36.894,36.894,65540.0
2016-08-15 15:30:00,49.08,49.1,49.07,49.07,175733.0,36.9016,36.9166,36.894,36.894,175733.0
2016-08-16 09:30:00,49.17,49.17,49.06,49.14,194683.0,36.9692,36.9692,36.8865,36.9467,194683.0
2016-08-16 10:00:00,49.13,49.28,49.12,49.18,244470.0,36.9391,37.0519,36.9316,36.9767,244470.0
2016-08-16 10:30:00,49.18,49.21,49.11,49.13,165788.0,36.9767,36.9993,36.9241,36.9391,165788.0
2016-08-16 11:00:00,49.13,49.26,49.12,49.21,291043.0,36.9391,37.0369,36.9316,36.9993,291043.0
2016-08-16 11:30:00,49.2,49.21,49.12,49.19,315827.0,36.9918,36.9993,36.9316,36.9843,315827.0
2016-08-16 12:00:00,49.19,49.21,49.16,49.17,355033.0,36.9843,36.9993,36.9617,36.9692,355033.0
2016-08-16 12:30:00,49.16,49.2,49.14,49.18,248877.0,36.9617,36.9918,36.9467,36.9767,248877.0
2016-08-16 13:00:00,49.18,49.2,49.13,49.14,213377.0,36.9767,36.9918,36.9391,36.9467,213377.0
2016-08-16 13:30:00,49.14,49.17,49.12,49.17,123436.0,36.9467,36.9692,36.9316,36.9692,123436.0
2016-08-16 14:00:00,49.17,49.2,49.12,49.14,191507.0,36.9692,36.9918,36.9316,36.9467,191507.0
2016-08-16 14:30:00,49.14,49.17,49.13,49.16,170489.0,36.9467,36.9692,36.9391,36.9617,170489.0
2016-08-16 15:00:00,49.16,49.18,49.14,49.16,180696.0,36.9617,36.9767,36.9467,36.9617,180696.0
2016-08-16 15:30:00,49.16,49.17,49.07,49.08,857569.0,36.9617,36.9692,36.894,36.9016,857569.0
2016-08-17 09:30:00,48.82,48.87,48.63,48.64,139330.0,36.7061,36.7437,36.5632,36.5707,139330.0
2016-08-17 10:00:00,48.63,48.69,48.61,48.67,95066.0,36.5632,36.6083,36.5482,36.5933,95066.0
2016-08-17 10:30:00,48.67,48.75,48.66,48.73,183662.0,36.5933,36.6534,36.5858,36.6384,183662.0
2016-08-17 11:00:00,48.73,48.78,48.68,48.71,289792.0,36.6384,36.676,36.6008,36.6234,289792.0
2016-08-17 11:30:00,48.71,48.72,48.63,48.68,241493.0,36.6234,36.6309,36.5632,36.6008,241493.0
2016-08-17 12:00:00,48.68,48.73,48.67,48.73,62943.0,36.6008,36.6384,36.5933,36.6384,62943.0
2016-08-17 12:30:00,48.73,48.84,48.71,48.83,76986.0,36.6384,36.7211,36.6234,36.7136,76986.0
2016-08-17 13:00:00,48.84,48.84,48.79,48.82,39084.0,36.7211,36.7211,36.6835,36.7061,39084.0
2016-08-17 13:30:00,48.82,48.9,48.82,48.84,112033.0,36.7061,36.7662,36.7061,36.7211,112033.0
2016-08-17 14:00:00,48.84,49.15,48.7,49.06,342238.0,36.7211,36.9542,36.6158,36.8865,342238.0
2016-08-17 14:30:00,49.07,49.07,48.97,49.0,174431.0,36.894,36.894,36.8189,36.8414,174431.0
2016-08-17 15:00:00,49.01,49.01,48.93,48.99,183934.0,36.8489,36.8489,36.7888,36.8339,183934.0
2016-08-17 15:30:00,48.99,49.03,48.96,49.0,1047602.0,36.8339,36.864,36.8113,36.8414,1047602.0
2016-08-18 09:30:00,49.11,49.17,49.08,49.15,159567.0,36.9241,36.9692,36.9016,36.9542,159567.0
2016-08-18 10:00:00,49.14,49.19,49.1,49.18,90500.0,36.9467,36.9843,36.9166,36.9767,90500.0
2016-08-18 10:30:00,49.17,49.31,49.17,49.3,226024.0,36.9692,37.0745,36.9692,37.067,226024.0
2016-08-18 11:00:00,49.3,49.33,49.26,49.29,215908.0,37.067,37.0895,37.0369,37.0594,215908.0
2016-08-18 11:30:00,49.29,49.35,49.25,49.25,98524.0,37.0594,37.1046,37.0294,37.0294,98524.0
2016-08-18 12:00:00,49.25,49.28,49.2,49.2,68014.0,37.0294,37.0519,36.9918,36.9918,68014.0
2016-08-18 12:30:00,49.2,49.23,49.17,49.19,57443.0,36.9918,37.0143,36.9692,36.9843,57443.0
2016-08-18 13:00:00,49.19,49.23,49.19,49.22,54778.0,36.9843,37.0143,36.9843,37.0068,54778.0
2016-08-18 13:30:00,49.22,49.27,49.21,49.26,79551.0,37.0068,37.0444,36.9993,37.0369,79551.0
2016-08-18 14:00:00,49.25,49.32,49.25,49.29,101167.0,37.0294,37.082,37.0294,37.0594,101167.0
2016-08-18 14:30:00,49.3,49.31,49.27,49.3,70165.0,37.067,37.0745,37.0444,37.067,70165.0
2016-08-18 15:00:00,49.29,49.35,49.29,49.33,96011.0,37.0594,37.1046,37.0594,37.0895,96011.0
2016-08-18 15:30:00,49.33,49.39,49.32,49.39,454324.0,37.0895,37.1346,37.082,37.1346,454324.0
2016-08-19 09:30:00,48.79,48.85,48.68,48.71,237198.0,36.6835,36.7286,36.6008,36.6234,237198.0
2016-08-19 10:00:00,48.71,48.84,48.7,48.84,210265.0,36.6234,36.7211,36.6158,36.7211,210265.0
2016-08-19 10:30:00,48.84,48.9,48.81,48.84,220785.0,36.7211,36.7662,36.6986,36.7211,220785.0
2016-08-19 11:00:00,48.85,48.93,48.85,48.93,129795.0,36.7286,36.7888,36.7286,36.7888,129795.0
2016-08-19 11:30:00,48.91,48.95,48.86,48.9,129080.0,36.7737,36.8038,36.7361,36.7662,129080.0
2016-08-19 12:00:00,48.9,48.91,48.85,48.87,131962.0,36.7662,36.7737,36.7286,36.7437,131962.0
2016-08-19 12:30:00,48.85,48.88,48.79,48.82,67584.0,36.7286,36.7512,36.6835,36.7061,67584.0
2016-08-19 13:00:00,48.82,48.83,48.8,48.83,51905.0,36.7061,36.7136,36.691,36.7136,51905.0
2016-08-19 13:30:00,48.83,48.88,48.81,48.87,67959.0,36.7136,36.7512,36.6986,36.7437,67959.0
2016-08-19 14:00:00,48.87,48.91,48.87,48.89,48791.0,36.7437,36.7737,36.7437,36.7587,48791.0
2016-08-19 14:30:00,48.89,48.94,48.88,48.92,78823.0,36.7587,36.7963,36.7512,36.7813,78823.0
2016-08-19 15:00:00,48.93,48.99,48.92,48.98,76569.0,36.7888,36.8339,36.7813,36.8264,76569.0
2016-08-19 15:30:00,48.98,49.01,48.95,48.96,274557.0,36.8264,36.8489,36.8038,36.8113,274557.0
2016-08-22 09:30:00,48.74,48.79,48.69,48.79,163793.0,36.6459,36.6835,36.6083,36.6835,163793.0
2016-08-22 10:00:00,48.79,48.91,48.74,48.9,98661.0,36.6835,36.7737,36.6459,36.7662,98661.0
2016-08-22 10:30:00,48.91,48.98,48.91,48.95,139567.0,36.7737,36.8264,36.7737,36.8038,139567.0
2016-08-22 11:00:00,48.96,49.0,48.84,48.86,142904.0,36.8113,36.8414,36.7211,36.7361,142904.0
2016-08-22 11:30:00,48.85,48.95,48.84,48.93,172062.0,36.7286,36.8038,36.7211,36.7888,172062.0
2016-08-22 12:00:00,48.93,49.08,48.91,49.05,92088.0,36.7888,36.9016,36.7737,36.879,92088.0
2016-08-22 12:30:00,49.05,49.05,48.98,48.99,124459.0,36.879,36.879,36.8264,36.8339,124459.0
2016-08-22 13:00:00,49.0,49.02,48.91,48.95,78695.0,36.8414,36.8564,36.7737,36.8038,78695.0
2016-08-22 13:30:00,48.95,49.03,48.92,49.02,82059.0,36.8038,36.864,36.7813,36.8564,82059.0
2016-08-22 14:00:00,49.01,49.04,48.95,48.96,86177.0,36.8489,36.8715,36.8038,36.8113,86177.0
2016-08-22 14:30:00,48.96,49.03,48.96,48.99,71082.0,36.8113,36.864,36.8113,36.8339,71082.0
2016-08-22 15:00:00,48.99,49.02,48.98,49.01,76975.0,36.8339,36.8564,36.8264,36.8489,76975.0
2016-08-22 15:30:00,49.01,49.02,48.98,49.01,171985.0,36.8489,36.8564,36.8264,36.8489,171985.0
2016-08-23 09:30:00,49.34,49.49,49.33,49.46,214110.0,37.097,37.2098,37.0895,37.1873,214110.0
2016-08-23 10:00:00,49.46,49.49,49.42,49.45,123658.0,37.1873,37.2098,37.1572,37.1797,123658.0
2016-08-23 10:30:00,49.46,49.48,49.37,49.44,217665.0,37.1873,37.2023,37.1196,37.1722,217665.0
2016-08-23 11:00:00,49.44,49.44,49.34,49.37,218329.0,37.1722,37.1722,37.097,37.1196,218329.0
2016-08-23 11:30:00,49.38,49.38,49.28,49.29,189685.0,37.1271,37.1271,37.0519,37.0594,189685.0
2016-08-23 12:00:00,49.29,49.33,49.26,49.29,129577.0,37.0594,37.0895,37.0369,37.0594,129577.0
2016-08-23 12:30:00,49.29,49.33,49.27,49.28,83242.0,37.0594,37.0895,37.0444,37.0519,83242.0
2016-08-23 13:00:00,49.28,49.35,49.27,49.34,62334.0,37.0519,37.1046,37.0444,37.097,62334.0
2016-08-23 13:30:00,49.34,49.36,49.32,49.32,110268.0,37.097,37.1121,37.082,37.082,110268.0
2016-08-23 14:00:00,49.32,49.33,49.28,49.3,336146.0,37.082,37.0895,37.0519,37.067,336146.0
2016-08-23 14:30:00,49.31,49.31,49.26,49.28,131811.0,37.0745,37.0745,37.0369,37.0519,131811.0
2016-08-23 15:00:00,49.27,49.31,49.26,49.3,396938.0,37.0444,37.0745,37.0369,37.067,396938.0
2016-08-23 15:30:00,49.3,49.3,49.22,49.23,605161.0,37.067,37.067,37.0068,37.0143,605161.0
2016-08-24 09:30:00,49.31,49.38,49.27,49.31,134625.0,37.0745,37.1271,37.0444,37.0745,134625.0
2016-08-24 10:00:00,49.3,49.37,49.27,49.28,127080.0,37.067,37.1196,37.0444,37.0519,127080.0
2016-08-24 10:30:00,49.28,49.28,49.18,49.19,152362.0,37.0519,37.0519,36.9767,36.9843,152362.0
2016-08-24 11:00:00,49.2,49.21,49.16,49.21,109804.0,36.9918,36.9993,36.9617,36.9993,109804.0
2016-08-24 11:30:00,49.21,49.27,49.2,49.26,127346.0,36.9993,37.0444,36.9918,37.0369,127346.0
2016-08-24 12:00:00,49.26,49.37,49.25,49.33,97614.0,37.0369,37.1196,37.0294,37.0895,97614.0
2016-08-24 12:30:00,49.33,49.38,49.31,49.38,105690.0,37.0895,37.1271,37.0745,37.1271,105690.0
2016-08-24 13:00:00,49.38,49.38,49.33,49.33,206061.0,37.1271,37.1271,37.0895,37.0895,206061.0
2016-08-24 13:30:00,49.34,49.35,49.32,49.35,218970.0,37.097,37.1046,37.082,37.1046,218970.0
2016-08-24 14:00:00,49.35,49.35,49.26,49.27,343710.0,37.1046,37.1046,37.0369,37.0444,343710.0
2016-08-24 14:30:00,49.27,49.28,49.24,49.26,103182.0,37.0444,37.0519,37.0219,37.0369,103182.0
2016-08-24 15:00:00,49.27,49.27,49.18,49.18,142442.0,37.0444,37.0444,36.9767,36.9767,142442.0
2016-08-24 15:30:00,49.18,49.2,49.07,49.09,676907.0,36.9767,36.9918,36.894,36.9091,676907.0
2016-08-25 09:30:00,48.96,49.0,48.92,48.97,87391.0,36.8113,36.8414,36.7813,36.8189,87391.0
2016-08-25 10:00:00,48.97,49.05,48.95,49.0,110795.0,36.8189,36.879,36.8038,36.8414,110795.0
2016-08-25 10:30:00,49.0,49.01,48.95,48.98,107006.0,36.8414,36.8489,36.8038,36.8264,107006.0
2016-08-25 11:00:00,48.98,49.03,48.97,49.0,173374.0,36.8264,36.864,36.8189,36.8414,173374.0
2016-08-25 11:30:00,48.99,49.02,48.9,48.92,178990.0,36.8339,36.8564,36.7662,36.7813,178990.0
2016-08-25 12:00:00,48.92,48.93,48.87,48.91,174683.0,36.7813,36.7888,36.7437,36.7737,174683.0
2016-08-25 12:30:00,48.92,48.94,48.91,48.92,48310.0,36.7813,36.7963,36.7737,36.7813,48310.0
2016-08-25 13:00:00,48.93,48.95,48.91,48.94,42821.0,36.7888,36.8038,36.7737,36.7963,42821.0
2016-08-25 13:30:00,48.94,48.94,48.85,48.89,135967.0,36.7963,36.7963,36.7286,36.7587,135967.0
2016-08-25 14:00:00,48.89,48.9,48.83,48.87,98105.0,36.7587,36.7662,36.7136,36.7437,98105.0
2016-08-25 14:30:00,48.87,48.9,48.82,48.84,90231.0,36.7437,36.7662,36.7061,36.7211,90231.0
2016-08-25 15:00:00,48.84,48.91,48.82,48.88,111276.0,36.7211,36.7737,36.7061,36.7512,111276.0
2016-08-25 15:30:00,48.88,48.89,48.84,48.88,332414.0,36.7512,36.7587,36.7211,36.7512,332414.0
2016-08-26 09:30:00,49.09,49.14,49.06,49.09,277506.0,36.9091,36.9467,36.8865,36.9091,277506.0
2016-08-26 10:00:00,49.08,49.55,48.76,49.42,1106848.0,36.9016,37.2549,36.661,37.1572,1106848.0
2016-08-26 10:30:00,49.44,49.45,49.14,49.21,178555.0,37.1722,37.1797,36.9467,36.9993,178555.0
2016-08-26 11:00:00,49.2,49.23,49.12,49.16,156220.0,36.9918,37.0143,36.9316,36.9617,156220.0
2016-08-26 11:30:00,49.15,49.16,48.7,48.71,264798.0,36.9542,36.9617,36.6158,36.6234,264798.0
2016-08-26 12:00:00,48.71,48.71,48.44,48.58,540849.0,36.6234,36.6234,36.4204,36.5256,540849.0
2016-08-26 12:30:00,48.58,48.73,48.53,48.72,212304.0,36.5256,36.6384,36.488,36.6309,212304.0
2016-08-26 13:00:00,48.71,48.73,48.62,48.65,167331.0,36.6234,36.6384,36.5557,36.5783,167331.0
2016-08-26 13:30:00,48.66,48.67,48.52,48.55,176461.0,36.5858,36.5933,36.4805,36.5031,176461.0
2016-08-26 14:00:00,48.54,48.57,48.45,48.47,182229.0,36.4955,36.5181,36.4279,36.4429,182229.0
2016-08-26 14:30:00,48.47,48.5,48.42,48.47,97836.0,36.4429,36.4655,36.4053,36.4429,97836.0
2016-08-26 15:00:00,48.47,48.61,48.46,48.59,263669.0,36.4429,36.5482,36.4354,36.5331,263669.0
2016-08-26 15:30:00,48.6,48.66,48.59,48.61,976998.0,36.5407,36.5858,36.5331,36.5482,976998.0
2016-08-29 09:30:00,48.46,48.59,48.46,48.56,414709.0,36.4354,36.5331,36.4354,36.5106,414709.0
2016-08-29 10:00:00,48.57,48.6,48.53,48.54,110236.0,36.5181,36.5407,36.488,36.4955,110236.0
2016-08-29 10:30:00,48.55,48.63,48.52,48.56,96230.0,36.5031,36.5632,36.4805,36.5106,96230.0
2016-08-29 11:00:00,48.57,48.65,48.57,48.65,92868.0,36.5181,36.5783,36.5181,36.5783,92868.0
2016-08-29 11:30:00,48.65,48.72,48.62,48.72,183951.0,36.5783,36.6309,36.5557,36.6309,183951.0
2016-08-29 12:00:00,48.72,48.76,48.68,48.71,186641.0,36.6309,36.661,36.6008,36.6234,186641.0
2016-08-29 12:30:00,48.7,48.75,48.7,48.73,61984.0,36.6158,36.6534,36.6158,36.6384,61984.0
2016-08-29 13:00:00,48.73,48.78,48.73,48.77,37807.0,36.6384,36.676,36.6384,36.6685,37807.0
2016-08-29 13:30:00,48.78,48.82,48.77,48.79,30626.0,36.676,36.7061,36.6685,36.6835,30626.0
2016-08-29 14:00:00,48.79,48.8,48.76,48.76,49004.0,36.6835,36.691,36.661,36.661,49004.0
2016-08-29 14:30:00,48.77,48.78,48.75,48.77,125177.0,36.6685,36.676,36.6534,36.6685,125177.0
2016-08-29 15:00:00,48.77,48.8,48.75,48.76,64477.0,36.6685,36.691,36.6534,36.661,64477.0
2016-08-29 15:30:00,48.76,48.83,48.74,48.81,213775.0,36.661,36.7136,36.6459,36.6986,213775.0
2016-08-30 09:30:00,48.9,48.94,48.85,48.91,168796.0,36.7662,36.7963,36.7286,36.7737,168796.0
2016-08-30 10:00:00,48.91,48.92,48.76,48.82,336043.0,36.7737,36.7813,36.661,36.7061,336043.0
2016-08-30 10:30:00,48.83,48.85,48.77,48.82,175947.0,36.7136,36.7286,36.6685,36.7061,175947.0
2016-08-30 11:00:00,48.82,48.85,48.78,48.8,569986.0,36.7061,36.7286,36.676,36.691,569986.0
2016-08-30 11:30:00,48.8,48.81,48.75,48.79,1139725.0,36.691,36.6986,36.6534,36.6835,1139725.0
2016-08-30 12:00:00,48.78,48.83,48.78,48.78,137098.0,36.676,36.7136,36.676,36.676,137098.0
2016-08-30 12:30:00,48.79,48.81,48.76,48.78,67691.0,36.6835,36.6986,36.661,36.676,67691.0
2016-08-30 13:00:00,48.78,48.8,48.76,48.78,41153.0,36.676,36.691,36.661,36.676,41153.0
2016-08-30 13:30:00,48.78,48.79,48.73,48.73,52312.0,36.676,36.6835,36.6384,36.6384,52312.0
2016-08-30 14:00:00,48.72,48.72,48.63,48.66,142157.0,36.6309,36.6309,36.5632,36.5858,142157.0
2016-08-30 14:30:00,48.66,48.71,48.63,48.69,135778.0,36.5858,36.6234,36.5632,36.6083,135778.0
2016-08-30 15:00:00,48.7,48.71,48.67,48.7,128950.0,36.6158,36.6234,36.5933,36.6158,128950.0
2016-08-30 15:30:00,48.7,48.75,48.68,48.72,684837.0,36.6158,36.6534,36.6008,36.6309,684837.0
2016-08-31 09:30:00,48.7,48.79,48.66,48.77,255742.0,36.6158,36.6835,36.5858,36.6685,255742.0
2016-08-31 10:00:00,48.77,48.83,48.69,48.72,126324.0,36.6685,36.7136,36.6083,36.6309,126324.0
2016-08-31 10:30:00,48.71,48.71,48.56,48.56,156825.0,36.6234,36.6234,36.5106,36.5106,156825.0
2016-08-31 11:00:00,48.56,48.65,48.55,48.64,196368.0,36.5106,36.5783,36.5031,36.5707,196368.0
2016-08-31 11:30:00,48.64,48.65,48.52,48.57,241680.0,36.5707,36.5783,36.4805,36.5181,241680.0
2016-08-31 12:00:00,48.57,48.57,48.46,48.51,166539.0,36.5181,36.5181,36.4354,36.473,166539.0
2016-08-31 12:30:00,48.51,48.58,48.47,48.54,185043.0,36.473,36.5256,36.4429,36.4955,185043.0
2016-08-31 13:00:00,48.54,48.55,48.49,48.54,117200.0,36.4955,36.5031,36.458,36.4955,117200.0
2016-08-31 13:30:00,48.55,48.59,48.52,48.53,181375.0,36.5031,36.5331,36.4805,36.488,181375.0
2016-08-31 14:00:00,48.54,48.63,48.53,48.59,175928.0,36.4955,36.5632,36.488,36.5331,175928.0
2016-08-31 14:30:00,48.59,48.59,48.53,48.56,235643.0,36.5331,36.5331,36.488,36.5106,235643.0
2016-08-31 15:00:00,48.55,48.65,48.55,48.64,344901.0,36.5031,36.5783,36.5031,36.5707,344901.0
2016-08-31 15:30:00,48.64,48.67,48.59,48.61,595000.0,36.5707,36.5933,36.5331,36.5482,595000.0
2016-09-01 09:30:00,48.87,48.95,48.79,48.84,278219.0,36.7437,36.8038,36.6835,36.7211,278219.0
2016-09-01 10:00:00,48.84,49.01,48.8,48.81,894799.0,36.7211,36.8489,36.691,36.6986,894799.0
2016-09-01 10:30:00,48.81,48.81,48.7,48.75,284903.0,36.6986,36.6986,36.6158,36.6534,284903.0
2016-09-01 11:00:00,48.75,48.8,48.68,48.8,328009.0,36.6534,36.691,36.6008,36.691,328009.0
2016-09-01 11:30:00,48.79,48.85,48.76,48.81,221295.0,36.6835,36.7286,36.661,36.6986,221295.0
2016-09-01 12:00:00,48.81,48.94,48.78,48.93,145563.0,36.6986,36.7963,36.676,36.7888,145563.0
2016-09-01 12:30:00,48.93,48.99,48.91,48.91,668213.0,36.7888,36.8339,36.7737,36.7737,668213.0
2016-09-01 13:00:00,48.92,48.95,48.9,48.93,348769.0,36.7813,36.8038,36.7662,36.7888,348769.0
2016-09-01 13:30:00,48.94,48.95,48.88,48.89,151915.0,36.7963,36.8038,36.7512,36.7587,151915.0
2016-09-01 14:00:00,48.89,48.94,48.84,48.94,132985.0,36.7587,36.7963,36.7211,36.7963,132985.0
2016-09-01 14:30:00,48.94,48.96,48.9,48.94,147925.0,36.7963,36.8113,36.7662,36.7963,147925.0
2016-09-01 15:00:00,48.94,48.95,48.86,48.93,178302.0,36.7963,36.8038,36.7361,36.7888,178302.0
2016-09-01 15:30:00,48.92,49.0,48.91,48.98,283638.0,36.7813,36.8414,36.7737,36.8264,283638.0
2016-09-02 09:30:00,49.5,49.59,49.45,49.51,2686362.0,37.2173,37.285,37.1797,37.2249,2686362.0
2016-09-02 10:00:00,49.5,49.56,49.34,49.47,514324.0,37.2173,37.2625,37.097,37.1948,514324.0
2016-09-02 10:30:00,49.47,49.52,49.41,49.48,189916.0,37.1948,37.2324,37.1497,37.2023,189916.0
2016-09-02 11:00:00,49.49,49.67,49.49,49.63,639522.0,37.2098,37.3452,37.2098,37.3151,639522.0
2016-09-02 11:30:00,49.63,49.65,49.55,49.62,524475.0,37.3151,37.3301,37.2549,37.3076,524475.0
2016-09-02 12:00:00,49.62,49.63,49.51,49.54,226063.0,37.3076,37.3151,37.2249,37.2474,226063.0
2016-09-02 12:30:00,49.54,49.64,49.53,49.6,116574.0,37.2474,37.3226,37.2399,37.2925,116574.0
2016-09-02 13:00:00,49.61,49.64,49.59,49.62,185214.0,37.3,37.3226,37.285,37.3076,185214.0
2016-09-02 13:30:00,49.62,49.62,49.55,49.56,115390.0,37.3076,37.3076,37.2549,37.2625,115390.0
2016-09-02 14:00:00,49.57,49.62,49.55,49.6,113577.0,37.27,37.3076,37.2549,37.2925,113577.0
2016-09-02 14:30:00,49.61,49.63,49.59,49.62,124527.0,37.3,37.3151,37.285,37.3076,124527.0
2016-09-02 15:00:00,49.63,49.73,49.62,49.68,220947.0,37.3151,37.3903,37.3076,37.3527,220947.0
2016-09-02 15:30:00,49.67,49.68,49.62,49.65,568151.0,37.3452,37.3527,37.3076,37.3301,568151.0
2016-09-06 09:30:00,49.77,49.81,49.7,49.75,255990.0,37.4203,37.4504,37.3677,37.4053,255990.0
2016-09-06 10:00:00,49.74,49.86,49.71,49.78,1671254.0,37.3978,37.488,37.3752,37.4279,1671254.0
2016-09-06 10:30:00,49.78,49.91,49.78,49.84,227977.0,37.4279,37.5256,37.4279,37.473,227977.0
2016-09-06 11:00:00,49.84,49.86,49.78,49.78,1134470.0,37.473,37.488,37.4279,37.4279,1134470.0
2016-09-06 11:30:00,49.79,49.91,49.78,49.91,770046.0,37.4354,37.5256,37.4279,37.5256,770046.0
2016-09-06 12:00:00,49.92,49.93,49.9,49.93,249080.0,37.5331,37.5406,37.5181,37.5406,249080.0
2016-09-06 12:30:00,49.92,49.99,49.9,49.93,93777.0,37.5331,37.5858,37.5181,37.5406,93777.0
2016-09-06 13:00:00,49.94,49.97,49.92,49.95,51839.0,37.5482,37.5707,37.5331,37.5557,51839.0
2016-09-06 13:30:00,49.95,49.97,49.93,49.96,91516.0,37.5557,37.5707,37.5406,37.5632,91516.0
2016-09-06 14:00:00,49.95,49.96,49.91,49.94,99189.0,37.5557,37.5632,37.5256,37.5482,99189.0
2016-09-06 14:30:00,49.94,49.96,49.9,49.93,87087.0,37.5482,37.5632,37.5181,37.5406,87087.0
2016-09-06 15:00:00,49.93,49.93,49.88,49.91,120334.0,37.5406,37.5406,37.503,37.5256,120334.0
2016-09-06 15:30:00,49.91,49.95,49.9,49.94,303864.0,37.5256,37.5557,37.5181,37.5482,303864.0
2016-09-07 09:30:00,50.0,50.06,49.97,50.04,1582567.0,37.5933,37.6384,37.5707,37.6233,1582567.0
2016-09-07 10:00:00,50.03,50.11,50.01,50.1,204133.0,37.6158,37.676,37.6008,37.6685,204133.0
2016-09-07 10:30:00,50.11,50.12,49.96,49.97,208558.0,37.676,37.6835,37.5632,37.5707,208558.0
2016-09-07 11:00:00,49.97,50.04,49.96,49.99,205944.0,37.5707,37.6233,37.5632,37.5858,205944.0
2016-09-07 11:30:00,49.99,50.04,49.95,49.97,152159.0,37.5858,37.6233,37.5557,37.5707,152159.0
2016-09-07 12:00:00,49.97,49.97,49.84,49.87,147987.0,37.5707,37.5707,37.473,37.4955,147987.0
2016-09-07 12:30:00,49.87,49.9,49.84,49.88,94103.0,37.4955,37.5181,37.473,37.503,94103.0
2016-09-07 13:00:00,49.87,49.93,49.87,49.91,217564.0,37.4955,37.5406,37.4955,37.5256,217564.0
2016-09-07 13:30:00,49.9,49.94,49.89,49.91,105719.0,37.5181,37.5482,37.5106,37.5256,105719.0
2016-09-07 14:00:00,49.91,49.97,49.9,49.94,94362.0,37.5256,37.5707,37.5181,37.5482,94362.0
2016-09-07 14:30:00,49.94,49.96,49.91,49.95,129107.0,37.5482,37.5632,37.5256,37.5557,129107.0
2016-09-07 15:00:00,49.95,49.99,49.95,49.98,74858.0,37.5557,37.5858,37.5557,37.5782,74858.0
2016-09-07 15:30:00,49.98,49.98,49.93,49.94,624902.0,37.5782,37.5782,37.5406,37.5482,624902.0
2016-09-08 09:30:00,50.0,50.07,49.89,49.89,326935.0,37.5933,37.6459,37.5106,37.5106,326935.0
2016-09-08 10:00:00,49.89,49.96,49.82,49.94,184225.0,37.5106,37.5632,37.4579,37.5482,184225.0
2016-09-08 10:30:00,49.94,50.11,49.94,50.02,94780.0,37.5482,37.676,37.5482,37.6083,94780.0
2016-09-08 11:00:00,50.02,50.12,50.0,50.01,183624.0,37.6083,37.6835,37.5933,37.6008,183624.0
2016-09-08 11:30:00,50.03,50.03,49.89,49.95,174875.0,37.6158,37.6158,37.5106,37.5557,174875.0
2016-09-08 12:00:00,49.95,49.98,49.85,49.88,130638.0,37.5557,37.5782,37.4805,37.503,130638.0
2016-09-08 12:30:00,49.88,49.95,49.85,49.92,90358.0,37.503,37.5557,37.4805,37.5331,90358.0
2016-09-08 13:00:00,49.91,49.92,49.85,49.87,55510.0,37.5256,37.5331,37.4805,37.4955,55510.0
2016-09-08 13:30:00,49.87,49.89,49.84,49.89,99752.0,37.4955,37.5106,37.473,37.5106,99752.0
2016-09-08 14:00:00,49.89,49.94,49.86,49.92,130042.0,37.5106,37.5482,37.488,37.5331,130042.0
2016-09-08 14:30:00,49.93,49.97,49.91,49.96,104712.0,37.5406,37.5707,37.5256,37.5632,104712.0
2016-09-08 15:00:00,49.96,49.96,49.92,49.95,728849.0,37.5632,37.5632,37.5331,37.5557,728849.0
2016-09-08 15:30:00,49.95,49.96,49.91,49.91,228184.0,37.5557,37.5632,37.5256,37.5256,228184.0
2016-09-09 09:30:00,49.5,49.51,49.25,49.28,668050.0,37.2173,37.2249,37.0294,37.0519,668050.0
2016-09-09 10:00:00,49.28,49.37,49.2,49.29,380193.0,37.0519,37.1196,36.9918,37.0594,380193.0
2016-09-09 10:30:00,49.29,49.32,49.08,49.16,207191.0,37.0594,37.082,36.9016,36.9617,207191.0
2016-09-09 11:00:00,49.16,49.23,49.12,49.22,194401.0,36.9617,37.0143,36.9316,37.0068,194401.0
2016-09-09 11:30:00,49.22,49.27,49.15,49.17,176260.0,37.0068,37.0444,36.9542,36.9692,176260.0
2016-09-09 12:00:00,49.17,49.2,49.05,49.11,143563.0,36.9692,36.9918,36.879,36.9241,143563.0
2016-09-09 12:30:00,49.11,49.13,49.05,49.09,134322.0,36.9241,36.9391,36.879,36.9091,134322.0
2016-09-09 13:00:00,49.1,49.11,49.0,49.05,91934.0,36.9166,36.9241,36.8414,36.879,91934.0
2016-09-09 13:30:00,49.04,49.05,48.9,48.96,108336.0,36.8715,36.879,36.7662,36.8113,108336.0
2016-09-09 14:00:00,48.95,48.98,48.85,48.98,132445.0,36.8038,36.8264,36.7286,36.8264,132445.0
2016-09-09 14:30:00,48.98,49.05,48.95,49.03,234961.0,36.8264,36.879,36.8038,36.864,234961.0
2016-09-09 15:00:00,49.03,49.05,48.94,49.02,416968.0,36.864,36.879,36.7963,36.8564,416968.0
2016-09-09 15:30:00,49.02,49.03,48.86,48.87,1118274.0,36.8564,36.864,36.7361,36.7437,1118274.0
2016-09-12 09:30:00,48.39,48.71,48.39,48.68,383669.0,36.3828,36.6234,36.3828,36.6008,383669.0
2016-09-12 10:00:00,48.68,48.76,48.64,48.76,352609.0,36.6008,36.661,36.5707,36.661,352609.0
2016-09-12 10:30:00,48.79,48.79,48.61,48.66,243386.0,36.6835,36.6835,36.5482,36.5858,243386.0
2016-09-12 11:00:00,48.66,48.78,48.66,48.78,349103.0,36.5858,36.676,36.5858,36.676,349103.0
2016-09-12 11:30:00,48.77,48.89,48.72,48.83,396239.0,36.6685,36.7587,36.6309,36.7136,396239.0
2016-09-12 12:00:00,48.83,48.85,48.79,48.85,64036.0,36.7136,36.7286,36.6835,36.7286,64036.0
2016-09-12 12:30:00,48.85,48.96,48.84,48.92,287531.0,36.7286,36.8113,36.7211,36.7813,287531.0
2016-09-12 13:00:00,48.93,49.12,48.79,48.81,558603.0,36.7888,36.9316,36.6835,36.6986,558603.0
2016-09-12 13:30:00,48.81,49.13,48.75,49.11,365196.0,36.6986,36.9391,36.6534,36.9241,365196.0
2016-09-12 14:00:00,49.12,49.25,49.1,49.21,229757.0,36.9316,37.0294,36.9166,36.9993,229757.0
2016-09-12 14:30:00,49.21,49.31,49.2,49.25,357140.0,36.9993,37.0745,36.9918,37.0294,357140.0
2016-09-12 15:00:00,49.26,49.28,49.19,49.23,305815.0,37.0369,37.0519,36.9843,37.0143,305815.0
2016-09-12 15:30:00,49.23,49.31,49.21,49.31,586078.0,37.0143,37.0745,36.9993,37.0745,586078.0
2016-09-13 09:30:00,48.48,48.51,48.29,48.3,663234.0,36.6515,36.6741,36.5078,36.5154,663234.0
2016-09-13 10:00:00,48.3,48.39,48.24,48.32,479814.0,36.5154,36.5834,36.47,36.5305,479814.0
2016-09-13 10:30:00,48.32,48.41,48.26,48.27,231571.0,36.5305,36.5985,36.4851,36.4927,231571.0
2016-09-13 11:00:00,48.27,48.32,48.06,48.06,247404.0,36.4927,36.5305,36.3339,36.3339,247404.0
2016-09-13 11:30:00,48.05,48.14,48.01,48.1,447723.0,36.3264,36.3944,36.2961,36.3642,447723.0
2016-09-13 12:00:00,48.11,48.18,48.03,48.04,262589.0,36.3717,36.4247,36.3113,36.3188,262589.0
2016-09-13 12:30:00,48.03,48.08,47.96,47.99,497745.0,36.3113,36.3491,36.2583,36.281,497745.0
2016-09-13 13:00:00,47.99,48.17,47.88,48.16,323009.0,36.281,36.4171,36.1979,36.4095,323009.0
2016-09-13 13:30:00,48.17,48.21,48.02,48.08,368490.0,36.4171,36.4473,36.3037,36.3491,368490.0
2016-09-13 14:00:00,48.08,48.09,47.92,47.94,646886.0,36.3491,36.3566,36.2281,36.2432,646886.0
2016-09-13 14:30:00,47.93,48.07,47.88,47.97,265618.0,36.2357,36.3415,36.1979,36.2659,265618.0
2016-09-13 15:00:00,47.97,48.08,47.91,48.06,270903.0,36.2659,36.3491,36.2205,36.3339,270903.0
2016-09-13 15:30:00,48.07,48.14,48.01,48.06,658496.0,36.3415,36.3944,36.2961,36.3339,658496.0
2016-09-14 09:30:00,48.01,48.1,47.96,48.04,189038.0,36.2961,36.3642,36.2583,36.3188,189038.0
2016-09-14 10:00:00,48.04,48.22,48.02,48.18,153621.0,36.3188,36.4549,36.3037,36.4247,153621.0
2016-09-14 10:30:00,48.19,48.31,48.07,48.1,281149.0,36.4322,36.5229,36.3415,36.3642,281149.0
2016-09-14 11:00:00,48.1,48.29,48.1,48.21,335256.0,36.3642,36.5078,36.3642,36.4473,335256.0
2016-09-14 11:30:00,48.2,48.2,48.09,48.2,267492.0,36.4398,36.4398,36.3566,36.4398,267492.0
2016-09-14 12:00:00,48.2,48.23,48.14,48.2,137177.0,36.4398,36.4625,36.3944,36.4398,137177.0
2016-09-14 12:30:00,48.21,48.22,48.09,48.12,178473.0,36.4473,36.4549,36.3566,36.3793,178473.0
2016-09-14 13:00:00,48.12,48.19,48.1,48.16,127450.0,36.3793,36.4322,36.3642,36.4095,127450.0
2016-09-14 13:30:00,48.16,48.19,48.06,48.09,157944.0,36.4095,36.4322,36.3339,36.3566,157944.0
2016-09-14 14:00:00,48.09,48.11,48.01,48.08,214902.0,36.3566,36.3717,36.2961,36.3491,214902.0
2016-09-14 14:30:00,48.07,48.15,48.05,48.12,144391.0,36.3415,36.402,36.3264,36.3793,144391.0
2016-09-14 15:00:00,48.12,48.13,47.97,47.98,235587.0,36.3793,36.3869,36.2659,36.2735,235587.0
2016-09-14 15:30:00,47.97,48.08,47.97,48.08,481538.0,36.2659,36.3491,36.2659,36.3491,481538.0
2016-09-15 09:30:00,48.03,48.13,47.92,47.96,218546.0,36.3113,36.3869,36.2281,36.2583,218546.0
2016-09-15 10:00:00,47.96,48.12,47.92,48.09,139014.0,36.2583,36.3793,36.2281,36.3566,139014.0
2016-09-15 10:30:00,48.09,48.21,48.05,48.21,302729.0,36.3566,36.4473,36.3264,36.4473,302729.0
2016-09-15 11:00:00,48.21,48.37,48.19,48.33,172350.0,36.4473,36.5683,36.4322,36.5381,172350.0
2016-09-15 11:30:00,48.35,48.4,48.29,48.29,412646.0,36.5532,36.591,36.5078,36.5078,412646.0
2016-09-15 12:00:00,48.29,48.31,48.25,48.26,84898.0,36.5078,36.5229,36.4776,36.4851,84898.0
2016-09-15 12:30:00,48.27,48.28,48.2,48.25,103485.0,36.4927,36.5003,36.4398,36.4776,103485.0
2016-09-15 13:00:00,48.26,48.32,48.25,48.29,184850.0,36.4851,36.5305,36.4776,36.5078,184850.0
2016-09-15 13:30:00,48.3,48.43,48.3,48.41,192801.0,36.5154,36.6137,36.5154,36.5985,192801.0
2016-09-15 14:00:00,48.41,48.51,48.39,48.46,62701.0,36.5985,36.6741,36.5834,36.6363,62701.0
2016-09-15 14:30:00,48.46,48.47,48.44,48.47,48962.0,36.6363,36.6439,36.6212,36.6439,48962.0
2016-09-15 15:00:00,48.47,48.52,48.39,48.41,210999.0,36.6439,36.6817,36.5834,36.5985,210999.0
2016-09-15 15:30:00,48.41,48.48,48.41,48.45,333900.0,36.5985,36.6515,36.5985,36.6288,333900.0
2016-09-16 09:30:00,47.79,47.79,47.69,47.75,313490.0,36.1298,36.1298,36.0542,36.0996,313490.0
2016-09-16 10:00:00,47.75,47.77,47.61,47.64,258464.0,36.0996,36.1147,35.9937,36.0164,258464.0
2016-09-16 10:30:00,47.64,47.77,47.61,47.65,195538.0,36.0164,36.1147,35.9937,36.024,195538.0
2016-09-16 11:00:00,47.65,47.7,47.57,47.6,154876.0,36.024,36.0618,35.9635,35.9862,154876.0
2016-09-16 11:30:00,47.6,47.72,47.57,47.7,213204.0,35.9862,36.0769,35.9635,36.0618,213204.0
2016-09-16 12:00:00,47.7,47.75,47.69,47.71,102614.0,36.0618,36.0996,36.0542,36.0693,102614.0
2016-09-16 12:30:00,47.71,47.72,47.65,47.68,117700.0,36.0693,36.0769,36.024,36.0467,117700.0
2016-09-16 13:00:00,47.68,47.69,47.6,47.63,284647.0,36.0467,36.0542,35.9862,36.0089,284647.0
2016-09-16 13:30:00,47.62,47.64,47.53,47.58,77142.0,36.0013,36.0164,35.9333,35.9711,77142.0
2016-09-16 14:00:00,47.57,47.61,47.52,47.58,63187.0,35.9635,35.9937,35.9257,35.9711,63187.0
2016-09-16 14:30:00,47.59,47.64,47.56,47.56,116807.0,35.9786,36.0164,35.9559,35.9559,116807.0
2016-09-16 15:00:00,47.56,47.64,47.56,47.63,131837.0,35.9559,36.0164,35.9559,36.0089,131837.0
2016-09-16 15:30:00,47.62,47.71,47.62,47.63,430041.0,36.0013,36.0693,36.0013,36.0089,430041.0
2016-09-19 09:30:00,48.16,48.2,48.11,48.2,221831.0,36.4095,36.4398,36.3717,36.4398,221831.0
2016-09-19 10:00:00,48.2,48.22,48.16,48.19,166120.0,36.4398,36.4549,36.4095,36.4322,166120.0
2016-09-19 10:30:00,48.2,48.22,48.14,48.15,148006.0,36.4398,36.4549,36.3944,36.402,148006.0
2016-09-19 11:00:00,48.16,48.23,48.13,48.2,121158.0,36.4095,36.4625,36.3869,36.4398,121158.0
2016-09-19 11:30:00,48.2,48.22,48.15,48.2,115941.0,36.4398,36.4549,36.402,36.4398,115941.0
2016-09-19 12:00:00,48.21,48.23,48.07,48.09,194398.0,36.4473,36.4625,36.3415,36.3566,194398.0
2016-09-19 12:30:00,48.1,48.1,48.03,48.04,100283.0,36.3642,36.3642,36.3113,36.3188,100283.0
2016-09-19 13:00:00,48.03,48.05,47.98,47.99,111914.0,36.3113,36.3264,36.2735,36.281,111914.0
2016-09-19 13:30:00,47.99,48.0,47.88,47.96,119500.0,36.281,36.2886,36.1979,36.2583,119500.0
2016-09-19 14:00:00,47.96,48.03,47.95,48.01,161920.0,36.2583,36.3113,36.2508,36.2961,161920.0
2016-09-19 14:30:00,48.02,48.09,48.01,48.07,119444.0,36.3037,36.3566,36.2961,36.3415,119444.0
2016-09-19 15:00:00,48.07,48.1,48.01,48.02,112852.0,36.3415,36.3642,36.2961,36.3037,112852.0
2016-09-19 15:30:00,48.02,48.04,47.96,47.99,382541.0,36.3037,36.3188,36.2583,36.281,382541.0
2016-09-20 09:30:00,48.3,48.32,48.24,48.3,216356.0,36.5154,36.5305,36.47,36.5154,216356.0
2016-09-20 10:00:00,48.3,48.35,48.25,48.27,219340.0,36.5154,36.5532,36.4776,36.4927,219340.0
2016-09-20 10:30:00,48.26,48.26,48.17,48.19,72318.0,36.4851,36.4851,36.4171,36.4322,72318.0
2016-09-20 11:00:00,48.19,48.24,48.14,48.16,151126.0,36.4322,36.47,36.3944,36.4095,151126.0
2016-09-20 11:30:00,48.16,48.17,48.09,48.09,139180.0,36.4095,36.4171,36.3566,36.3566,139180.0
2016-09-20 12:00:00,48.1,48.14,48.07,48.13,102852.0,36.3642,36.3944,36.3415,36.3869,102852.0
2016-09-20 12:30:00,48.13,48.14,48.06,48.06,113229.0,36.3869,36.3944,36.3339,36.3339,113229.0
2016-09-20 13:00:00,48.07,48.12,48.04,48.1,118417.0,36.3415,36.3793,36.3188,36.3642,118417.0
2016-09-20 13:30:00,48.1,48.13,48.07,48.11,65562.0,36.3642,36.3869,36.3415,36.3717,65562.0
2016-09-20 14:00:00,48.11,48.13,48.09,48.1,100775.0,36.3717,36.3869,36.3566,36.3642,100775.0
2016-09-20 14:30:00,48.1,48.13,48.1,48.11,55764.0,36.3642,36.3869,36.3642,36.3717,55764.0
2016-09-20 15:00:00,48.11,48.14,48.1,48.12,57835.0,36.3717,36.3944,36.3642,36.3793,57835.0
2016-09-20 15:30:00,48.13,48.13,48.09,48.09,231619.0,36.3869,36.3869,36.3566,36.3566,231619.0
2016-09-21 09:30:00,48.32,48.36,48.26,48.36,173860.0,36.5305,36.5607,36.4851,36.5607,173860.0
2016-09-21 10:00:00,48.35,48.38,48.3,48.32,227809.0,36.5532,36.5759,36.5154,36.5305,227809.0
2016-09-21 10:30:00,48.32,48.35,48.22,48.22,110564.0,36.5305,36.5532,36.4549,36.4549,110564.0
2016-09-21 11:00:00,48.23,48.29,48.2,48.29,212154.0,36.4625,36.5078,36.4398,36.5078,212154.0
2016-09-21 11:30:00,48.29,48.31,48.22,48.3,104842.0,36.5078,36.5229,36.4549,36.5154,104842.0
2016-09-21 12:00:00,48.3,48.31,48.16,48.17,93381.0,36.5154,36.5229,36.4095,36.4171,93381.0
2016-09-21 12:30:00,48.17,48.22,48.13,48.22,148721.0,36.4171,36.4549,36.3869,36.4549,148721.0
2016-09-21 13:00:00,48.21,48.24,48.17,48.18,230261.0,36.4473,36.47,36.4171,36.4247,230261.0
2016-09-21 13:30:00,48.18,48.29,48.17,48.22,323847.0,36.4247,36.5078,36.4171,36.4549,323847.0
2016-09-21 14:00:00,48.25,48.57,48.18,48.27,521770.0,36.4776,36.7195,36.4247,36.4927,521770.0
2016-09-21 14:30:00,48.27,48.49,48.17,48.47,470542.0,36.4927,36.659,36.4171,36.6439,470542.0
2016-09-21 15:00:00,48.48,48.65,48.41,48.63,393294.0,36.6515,36.78,36.5985,36.7649,393294.0
2016-09-21 15:30:00,48.63,48.76,48.62,48.69,535126.0,36.7649,36.8631,36.7573,36.8102,535126.0
2016-09-22 09:30:00,49.47,49.59,49.42,49.56,249930.0,37.3999,37.4906,37.3621,37.468,249930.0
2016-09-22 10:00:00,49.55,49.58,49.44,49.49,203978.0,37.4604,37.4831,37.3772,37.415,203978.0
2016-09-22 10:30:00,49.49,49.54,49.48,49.48,151529.0,37.415,37.4528,37.4075,37.4075,151529.0
2016-09-22 11:00:00,49.48,49.49,49.37,49.38,390972.0,37.4075,37.415,37.3243,37.3319,390972.0
2016-09-22 11:30:00,49.39,49.4,49.33,49.37,155845.0,37.3394,37.347,37.2941,37.3243,155845.0
2016-09-22 12:00:00,49.38,49.4,49.31,49.36,82866.0,37.3319,37.347,37.279,37.3168,82866.0
2016-09-22 12:30:00,49.36,49.37,49.3,49.33,104616.0,37.3168,37.3243,37.2714,37.2941,104616.0
2016-09-22 13:00:00,49.33,49.4,49.32,49.36,406885.0,37.2941,37.347,37.2865,37.3168,406885.0
2016-09-22 13:30:00,49.37,49.4,49.33,49.34,102051.0,37.3243,37.347,37.2941,37.3016,102051.0
2016-09-22 14:00:00,49.34,49.36,49.2,49.24,144876.0,37.3016,37.3168,37.1958,37.226,144876.0
2016-09-22 14:30:00,49.24,49.29,49.19,49.28,156582.0,37.226,37.2638,37.1882,37.2563,156582.0
2016-09-22 15:00:00,49.28,49.31,49.26,49.3,215890.0,37.2563,37.279,37.2412,37.2714,215890.0
2016-09-22 15:30:00,49.3,49.32,49.23,49.23,913666.0,37.2714,37.2865,37.2185,37.2185,913666.0
2016-09-23 09:30:00,48.82,48.95,48.82,48.91,262288.0,36.9085,37.0068,36.9085,36.9765,262288.0
2016-09-23 10:00:00,48.9,48.97,48.9,48.95,88957.0,36.969,37.0219,36.969,37.0068,88957.0
2016-09-23 10:30:00,48.95,48.97,48.89,48.92,87812.0,37.0068,37.0219,36.9614,36.9841,87812.0
2016-09-23 11:00:00,48.93,49.01,48.92,48.99,217281.0,36.9917,37.0522,36.9841,37.037,217281.0
2016-09-23 11:30:00,48.98,49.04,48.93,48.95,293571.0,37.0295,37.0748,36.9917,37.0068,293571.0
2016-09-23 12:00:00,48.95,49.01,48.94,49.0,178983.0,37.0068,37.0522,36.9992,37.0446,178983.0
2016-09-23 12:30:00,49.0,49.01,48.98,48.99,31585.0,37.0446,37.0522,37.0295,37.037,31585.0
2016-09-23 13:00:00,48.99,48.99,48.94,48.97,60354.0,37.037,37.037,36.9992,37.0219,60354.0
2016-09-23 13:30:00,48.97,48.97,48.88,48.9,62876.0,37.0219,37.0219,36.9539,36.969,62876.0
2016-09-23 14:00:00,48.89,48.94,48.88,48.93,72448.0,36.9614,36.9992,36.9539,36.9917,72448.0
2016-09-23 14:30:00,48.93,48.95,48.91,48.94,57486.0,36.9917,37.0068,36.9765,36.9992,57486.0
2016-09-23 15:00:00,48.94,48.96,48.91,48.96,86453.0,36.9992,37.0144,36.9765,37.0144,86453.0
2016-09-23 15:30:00,48.96,48.99,48.87,48.88,258866.0,37.0144,37.037,36.9463,36.9539,258866.0
2016-09-26 09:30:00,48.42,48.44,48.31,48.34,201712.0,36.6061,36.6212,36.5229,36.5456,201712.0
2016-09-26 10:00:00,48.34,48.46,48.33,48.39,93563.0,36.5456,36.6363,36.5381,36.5834,93563.0
2016-09-26 10:30:00,48.39,48.51,48.39,48.49,133967.0,36.5834,36.6741,36.5834,36.659,133967.0
2016-09-26 11:00:00,48.5,48.52,48.42,48.43,292885.0,36.6666,36.6817,36.6061,36.6137,292885.0
2016-09-26 11:30:00,48.44,48.52,48.41,48.46,191842.0,36.6212,36.6817,36.5985,36.6363,191842.0
2016-09-26 12:00:00,48.45,48.46,48.41,48.41,52020.0,36.6288,36.6363,36.5985,36.5985,52020.0
2016-09-26 12:30:00,48.42,48.47,48.39,48.44,96681.0,36.6061,36.6439,36.5834,36.6212,96681.0
2016-09-26 13:00:00,48.44,48.44,48.36,48.36,178001.0,36.6212,36.6212,36.5607,36.5607,178001.0
2016-09-26 13:30:00,48.36,48.42,48.35,48.41,80231.0,36.5607,36.6061,36.5532,36.5985,80231.0
2016-09-26 14:00:00,48.4,48.43,48.38,48.41,139748.0,36.591,36.6137,36.5759,36.5985,139748.0
2016-09-26 14:30:00,48.41,48.42,48.36,48.38,144463.0,36.5985,36.6061,36.5607,36.5759,144463.0
2016-09-26 15:00:00,48.38,48.41,48.35,48.39,92754.0,36.5759,36.5985,36.5532,36.5834,92754.0
2016-09-26 15:30:00,48.39,48.42,48.36,48.37,340165.0,36.5834,36.6061,36.5607,36.5683,340165.0
2016-09-27 09:30:00,47.91,48.13,47.81,48.13,299238.0,36.2205,36.3869,36.1449,36.3869,299238.0
2016-09-27 10:00:00,48.14,48.22,48.08,48.1,245757.0,36.3944,36.4549,36.3491,36.3642,245757.0
2016-09-27 10:30:00,48.1,48.1,47.94,47.96,200705.0,36.3642,36.3642,36.2432,36.2583,200705.0
2016-09-27 11:00:00,47.96,48.11,47.95,48.1,90068.0,36.2583,36.3717,36.2508,36.3642,90068.0
2016-09-27 11:30:00,48.09,48.24,48.09,48.23,271354.0,36.3566,36.47,36.3566,36.4625,271354.0
2016-09-27 12:00:00,48.22,48.38,48.2,48.34,96377.0,36.4549,36.5759,36.4398,36.5456,96377.0
2016-09-27 12:30:00,48.35,48.4,48.32,48.39,115142.0,36.5532,36.591,36.5305,36.5834,115142.0
2016-09-27 13:00:00,48.39,48.43,48.37,48.42,218353.0,36.5834,36.6137,36.5683,36.6061,218353.0
2016-09-27 13:30:00,48.42,48.44,48.38,48.39,69822.0,36.6061,36.6212,36.5759,36.5834,69822.0
2016-09-27 14:00:00,48.39,48.4,48.34,48.39,66785.0,36.5834,36.591,36.5456,36.5834,66785.0
2016-09-27 14:30:00,48.38,48.39,48.36,48.37,129300.0,36.5759,36.5834,36.5607,36.5683,129300.0
2016-09-27 15:00:00,48.38,48.39,48.33,48.34,72033.0,36.5759,36.5834,36.5381,36.5456,72033.0
2016-09-27 15:30:00,48.33,48.4,48.31,48.39,280143.0,36.5381,36.591,36.5229,36.5834,280143.0
2016-09-28 09:30:00,48.63,48.7,48.62,48.64,151822.0,36.7649,36.8178,36.7573,36.7724,151822.0
2016-09-28 10:00:00,48.65,48.69,48.56,48.6,97969.0,36.78,36.8102,36.7119,36.7422,97969.0
2016-09-28 10:30:00,48.6,48.63,48.42,48.45,207822.0,36.7422,36.7649,36.6061,36.6288,207822.0
2016-09-28 11:00:00,48.44,48.44,48.34,48.43,115810.0,36.6212,36.6212,36.5456,36.6137,115810.0
2016-09-28 11:30:00,48.43,48.57,48.4,48.55,439541.0,36.6137,36.7195,36.591,36.7044,439541.0
2016-09-28 12:00:00,48.56,48.61,48.5,48.56,112328.0,36.7119,36.7497,36.6666,36.7119,112328.0
2016-09-28 12:30:00,48.56,48.61,48.51,48.58,104706.0,36.7119,36.7497,36.6741,36.7271,104706.0
2016-09-28 13:00:00,48.58,48.6,48.53,48.59,195651.0,36.7271,36.7422,36.6893,36.7346,195651.0
2016-09-28 13:30:00,48.59,48.65,48.59,48.63,38813.0,36.7346,36.78,36.7346,36.7649,38813.0
2016-09-28 14:00:00,48.63,48.88,48.61,48.85,169463.0,36.7649,36.9539,36.7497,36.9312,169463.0
2016-09-28 14:30:00,48.85,48.92,48.81,48.87,236011.0,36.9312,36.9841,36.9009,36.9463,236011.0
2016-09-28 15:00:00,48.87,48.88,48.81,48.82,203758.0,36.9463,36.9539,36.9009,36.9085,203758.0
2016-09-28 15:30:00,48.82,48.93,48.8,48.91,859604.0,36.9085,36.9917,36.8934,36.9765,859604.0
2016-09-29 09:30:00,48.77,48.88,48.77,48.87,182583.0,36.8707,36.9539,36.8707,36.9463,182583.0
2016-09-29 10:00:00,48.87,48.92,48.69,48.8,359722.0,36.9463,36.9841,36.8102,36.8934,359722.0
2016-09-29 10:30:00,48.81,48.82,48.68,48.68,124587.0,36.9009,36.9085,36.8027,36.8027,124587.0
2016-09-29 11:00:00,48.69,48.72,48.56,48.71,147031.0,36.8102,36.8329,36.7119,36.8253,147031.0
2016-09-29 11:30:00,48.71,48.77,48.71,48.74,144430.0,36.8253,36.8707,36.8253,36.848,144430.0
2016-09-29 12:00:00,48.73,48.83,48.72,48.77,131522.0,36.8405,36.9161,36.8329,36.8707,131522.0
2016-09-29 12:30:00,48.77,48.78,48.32,48.37,284996.0,36.8707,36.8783,36.5305,36.5683,284996.0
2016-09-29 13:00:00,48.37,48.39,48.17,48.26,418148.0,36.5683,36.5834,36.4171,36.4851,418148.0
2016-09-29 13:30:00,48.26,48.3,48.03,48.1,255744.0,36.4851,36.5154,36.3113,36.3642,255744.0
2016-09-29 14:00:00,48.1,48.3,48.05,48.3,259934.0,36.3642,36.5154,36.3264,36.5154,259934.0
2016-09-29 14:30:00,48.29,48.39,48.28,48.29,158151.0,36.5078,36.5834,36.5003,36.5078,158151.0
2016-09-29 15:00:00,48.28,48.35,48.2,48.31,381196.0,36.5003,36.5532,36.4398,36.5229,381196.0
2016-09-29 15:30:00,48.31,48.37,48.18,48.2,528368.0,36.5229,36.5683,36.4247,36.4398,528368.0
2016-09-30 09:30:00,48.42,48.48,48.33,48.37,267670.0,36.6061,36.6515,36.5381,36.5683,267670.0
2016-09-30 10:00:00,48.38,48.49,48.36,48.44,245404.0,36.5759,36.659,36.5607,36.6212,245404.0
2016-09-30 10:30:00,48.45,48.5,48.4,48.5,161983.0,36.6288,36.6666,36.591,36.6666,161983.0
2016-09-30 11:00:00,48.5,48.88,48.48,48.79,1415705.0,36.6666,36.9539,36.6515,36.8858,1415705.0
2016-09-30 11:30:00,48.8,48.85,48.74,48.78,998791.0,36.8934,36.9312,36.848,36.8783,998791.0
2016-09-30 12:00:00,48.77,48.8,48.73,48.78,582913.0,36.8707,36.8934,36.8405,36.8783,582913.0
2016-09-30 12:30:00,48.78,48.82,48.72,48.73,1306685.0,36.8783,36.9085,36.8329,36.8405,1306685.0
2016-09-30 13:00:00,48.73,48.76,48.71,48.71,395270.0,36.8405,36.8631,36.8253,36.8253,395270.0
2016-09-30 13:30:00,48.72,48.8,48.7,48.77,108364.0,36.8329,36.8934,36.8178,36.8707,108364.0
2016-09-30 14:00:00,48.77,48.79,48.73,48.79,110477.0,36.8707,36.8858,36.8405,36.8858,110477.0
2016-09-30 14:30:00,48.78,48.82,48.77,48.81,91731.0,36.8783,36.9085,36.8707,36.9009,91731.0
2016-09-30 15:00:00,48.81,48.86,48.8,48.84,174096.0,36.9009,36.9387,36.8934,36.9236,174096.0
2016-09-30 15:30:00,48.83,48.85,48.69,48.72,838983.0,36.9161,36.9312,36.8102,36.8329,838983.0
2016-10-03 09:30:00,48.71,48.71,48.53,48.58,158269.0,36.8253,36.8253,36.6893,36.7271,158269.0
2016-10-03 10:00:00,48.57,48.65,48.54,48.59,449407.0,36.7195,36.78,36.6968,36.7346,449407.0
2016-10-03 10:30:00,48.58,48.74,48.58,48.7,124470.0,36.7271,36.848,36.7271,36.8178,124470.0
2016-10-03 11:00:00,48.7,48.71,48.61,48.66,164662.0,36.8178,36.8253,36.7497,36.7875,164662.0
2016-10-03 11:30:00,48.66,48.67,48.55,48.59,466832.0,36.7875,36.7951,36.7044,36.7346,466832.0
2016-10-03 12:00:00,48.59,48.61,48.54,48.56,72354.0,36.7346,36.7497,36.6968,36.7119,72354.0
2016-10-03 12:30:00,48.55,48.63,48.53,48.63,184153.0,36.7044,36.7649,36.6893,36.7649,184153.0
2016-10-03 13:00:00,48.65,48.65,48.56,48.62,81372.0,36.78,36.78,36.7119,36.7573,81372.0
2016-10-03 13:30:00,48.63,48.65,48.61,48.64,86588.0,36.7649,36.78,36.7497,36.7724,86588.0
2016-10-03 14:00:00,48.63,48.69,48.63,48.65,127272.0,36.7649,36.8102,36.7649,36.78,127272.0
2016-10-03 14:30:00,48.64,48.65,48.56,48.61,212878.0,36.7724,36.78,36.7119,36.7497,212878.0
2016-10-03 15:00:00,48.62,48.62,48.58,48.59,598711.0,36.7573,36.7573,36.7271,36.7346,598711.0
2016-10-03 15:30:00,48.59,48.69,48.58,48.64,534838.0,36.7346,36.8102,36.7271,36.7724,534838.0
2016-10-04 09:30:00,48.89,49.02,48.89,48.96,228190.0,36.9614,37.0597,36.9614,37.0144,228190.0
2016-10-04 10:00:00,48.96,48.96,48.77,48.84,160145.0,37.0144,37.0144,36.8707,36.9236,160145.0
2016-10-04 10:30:00,48.85,48.98,48.84,48.95,130111.0,36.9312,37.0295,36.9236,37.0068,130111.0
2016-10-04 11:00:00,48.96,48.96,48.82,48.96,239790.0,37.0144,37.0144,36.9085,37.0144,239790.0
2016-10-04 11:30:00,48.96,48.99,48.71,48.8,807461.0,37.0144,37.037,36.8253,36.8934,807461.0
2016-10-04 12:00:00,48.79,48.87,48.7,48.79,348803.0,36.8858,36.9463,36.8178,36.8858,348803.0
2016-10-04 12:30:00,48.8,48.81,48.68,48.69,137979.0,36.8934,36.9009,36.8027,36.8102,137979.0
2016-10-04 13:00:00,48.69,48.7,48.58,48.62,195757.0,36.8102,36.8178,36.7271,36.7573,195757.0
2016-10-04 13:30:00,48.62,48.68,48.6,48.65,155435.0,36.7573,36.8027,36.7422,36.78,155435.0
2016-10-04 14:00:00,48.64,48.69,48.58,48.61,173371.0,36.7724,36.8102,36.7271,36.7497,173371.0
2016-10-04 14:30:00,48.62,48.67,48.51,48.51,208694.0,36.7573,36.7951,36.6741,36.6741,208694.0
2016-10-04 15:00:00,48.51,48.71,48.51,48.71,323664.0,36.6741,36.8253,36.6741,36.8253,323664.0
2016-10-04 15:30:00,48.71,48.74,48.66,48.68,695064.0,36.8253,36.848,36.7875,36.8027,695064.0
2016-10-05 09:30:00,48.87,48.87,48.8,48.83,107187.0,36.9463,36.9463,36.8934,36.9161,107187.0
2016-10-05 10:00:00,48.83,48.86,48.73,48.79,243811.0,36.9161,36.9387,36.8405,36.8858,243811.0
2016-10-05 10:30:00,48.8,48.83,48.75,48.83,140441.0,36.8934,36.9161,36.8556,36.9161,140441.0
2016-10-05 11:00:00,48.83,48.88,48.81,48.84,260554.0,36.9161,36.9539,36.9009,36.9236,260554.0
2016-10-05 11:30:00,48.85,48.88,48.79,48.8,147880.0,36.9312,36.9539,36.8858,36.8934,147880.0
2016-10-05 12:00:00,48.8,48.85,48.79,48.81,81465.0,36.8934,36.9312,36.8858,36.9009,81465.0
2016-10-05 12:30:00,48.81,48.84,48.8,48.82,88040.0,36.9009,36.9236,36.8934,36.9085,88040.0
2016-10-05 13:00:00,48.82,48.89,48.81,48.85,98251.0,36.9085,36.9614,36.9009,36.9312,98251.0
2016-10-05 13:30:00,48.85,48.93,48.84,48.91,58106.0,36.9312,36.9917,36.9236,36.9765,58106.0
2016-10-05 14:00:00,48.9,48.91,48.86,48.88,84745.0,36.969,36.9765,36.9387,36.9539,84745.0
2016-10-05 14:30:00,48.88,48.91,48.86,48.9,80111.0,36.9539,36.9765,36.9387,36.969,80111.0
2016-10-05 15:00:00,48.9,48.94,48.84,48.85,82528.0,36.969,36.9992,36.9236,36.9312,82528.0
2016-10-05 15:30:00,48.84,48.88,48.84,48.86,646193.0,36.9236,36.9539,36.9236,36.9387,646193.0
2016-10-06 09:30:00,48.61,48.62,48.53,48.59,492793.0,36.7497,36.7573,36.6893,36.7346,492793.0
2016-10-06 10:00:00,48.58,48.62,48.53,48.57,108157.0,36.7271,36.7573,36.6893,36.7195,108157.0
2016-10-06 10:30:00,48.56,48.57,48.52,48.55,59494.0,36.7119,36.7195,36.6817,36.7044,59494.0
2016-10-06 11:00:00,48.54,48.55,48.41,48.54,177152.0,36.6968,36.7044,36.5985,36.6968,177152.0
2016-10-06 11:30:00,48.54,48.57,48.42,48.51,215685.0,36.6968,36.7195,36.6061,36.6741,215685.0
2016-10-06 12:00:00,48.51,48.58,48.51,48.54,90141.0,36.6741,36.7271,36.6741,36.6968,90141.0
2016-10-06 12:30:00,48.53,48.58,48.51,48.54,117010.0,36.6893,36.7271,36.6741,36.6968,117010.0
2016-10-06 13:00:00,48.54,48.57,48.53,48.55,79916.0,36.6968,36.7195,36.6893,36.7044,79916.0
2016-10-06 13:30:00,48.56,48.57,48.52,48.53,77499.0,36.7119,36.7195,36.6817,36.6893,77499.0
2016-10-06 14:00:00,48.54,48.59,48.52,48.57,113139.0,36.6968,36.7346,36.6817,36.7195,113139.0
2016-10-06 14:30:00,48.57,48.58,48.5,48.5,99826.0,36.7195,36.7271,36.6666,36.6666,99826.0
2016-10-06 15:00:00,48.51,48.54,48.5,48.51,109372.0,36.6741,36.6968,36.6666,36.6741,109372.0
2016-10-06 15:30:00,48.5,48.53,48.49,48.52,324071.0,36.6666,36.6893,36.659,36.6817,324071.0
2016-10-07 09:30:00,48.2,48.23,47.93,47.98,603098.0,36.4398,36.4625,36.2357,36.2735,603098.0
2016-10-07 10:00:00,47.99,48.11,47.99,48.08,292956.0,36.281,36.3717,36.281,36.3491,292956.0
2016-10-07 10:30:00,48.07,48.12,48.0,48.0,163748.0,36.3415,36.3793,36.2886,36.2886,163748.0
2016-10-07 11:00:00,48.01,48.02,47.92,48.0,174677.0,36.2961,36.3037,36.2281,36.2886,174677.0
2016-10-07 11:30:00,48.0,48.02,47.71,47.8,231235.0,36.2886,36.3037,36.0693,36.1374,231235.0
2016-10-07 12:00:00,47.79,47.97,47.77,47.82,208269.0,36.1298,36.2659,36.1147,36.1525,208269.0
2016-10-07 12:30:00,47.83,47.95,47.81,47.94,157342.0,36.1601,36.2508,36.1449,36.2432,157342.0
2016-10-07 13:00:00,47.95,48.0,47.87,47.99,131437.0,36.2508,36.2886,36.1903,36.281,131437.0
2016-10-07 13:30:00,48.0,48.08,47.98,48.04,121406.0,36.2886,36.3491,36.2735,36.3188,121406.0
2016-10-07 14:00:00,48.04,48.1,48.03,48.05,78470.0,36.3188,36.3642,36.3113,36.3264,78470.0
2016-10-07 14:30:00,48.05,48.07,48.02,48.06,94046.0,36.3264,36.3415,36.3037,36.3339,94046.0
2016-10-07 15:00:00,48.06,48.1,48.04,48.1,140798.0,36.3339,36.3642,36.3188,36.3642,140798.0
2016-10-07 15:30:00,48.1,48.13,48.06,48.08,209840.0,36.3642,36.3869,36.3339,36.3491,209840.0
2016-10-10 09:30:00,48.09,48.2,48.09,48.18,161093.0,36.3566,36.4398,36.3566,36.4247,161093.0
2016-10-10 10:00:00,48.19,48.24,48.16,48.22,54900.0,36.4322,36.47,36.4095,36.4549,54900.0
2016-10-10 10:30:00,48.22,48.31,48.22,48.28,124064.0,36.4549,36.5229,36.4549,36.5003,124064.0
2016-10-10 11:00:00,48.28,48.3,48.23,48.27,86205.0,36.5003,36.5154,36.4625,36.4927,86205.0
2016-10-10 11:30:00,48.27,48.3,48.23,48.29,134754.0,36.4927,36.5154,36.4625,36.5078,134754.0
2016-10-10 12:00:00,48.3,48.3,48.23,48.25,42738.0,36.5154,36.5154,36.4625,36.4776,42738.0
2016-10-10 12:30:00,48.25,48.27,48.23,48.26,38919.0,36.4776,36.4927,36.4625,36.4851,38919.0
2016-10-10 13:00:00,48.25,48.28,48.22,48.23,51945.0,36.4776,36.5003,36.4549,36.4625,51945.0
2016-10-10 13:30:00,48.23,48.25,48.18,48.2,43134.0,36.4625,36.4776,36.4247,36.4398,43134.0
2016-10-10 14:00:00,48.2,48.21,48.19,48.19,27368.0,36.4398,36.4473,36.4322,36.4322,27368.0
2016-10-10 14:30:00,48.2,48.23,48.19,48.21,49581.0,36.4398,36.4625,36.4322,36.4473,49581.0
2016-10-10 15:00:00,48.21,48.22,48.18,48.19,94127.0,36.4473,36.4549,36.4247,36.4322,94127.0
2016-10-10 15:30:00,48.19,48.19,48.14,48.18,199520.0,36.4322,36.4322,36.3944,36.4247,199520.0
2016-10-11 09:30:00,48.04,48.06,47.84,47.87,138740.0,36.3188,36.3339,36.1676,36.1903,138740.0
2016-10-11 10:00:00,47.88,47.91,47.76,47.8,121488.0,36.1979,36.2205,36.1071,36.1374,121488.0
2016-10-11 10:30:00,47.8,47.81,47.62,47.63,134745.0,36.1374,36.1449,36.0013,36.0089,134745.0
2016-10-11 11:00:00,47.63,47.67,47.57,47.58,232555.0,36.0089,36.0391,35.9635,35.9711,232555.0
2016-10-11 11:30:00,47.57,47.62,47.56,47.61,333013.0,35.9635,36.0013,35.9559,35.9937,333013.0
2016-10-11 12:00:00,47.61,47.65,47.59,47.62,63185.0,35.9937,36.024,35.9786,36.0013,63185.0
2016-10-11 12:30:00,47.63,47.67,47.58,47.6,134904.0,36.0089,36.0391,35.9711,35.9862,134904.0
2016-10-11 13:00:00,47.58,47.58,47.43,47.5,116434.0,35.9711,35.9711,35.8577,35.9106,116434.0
2016-10-11 13:30:00,47.5,47.5,47.34,47.36,149850.0,35.9106,35.9106,35.7896,35.8047,149850.0
2016-10-11 14:00:00,47.35,47.43,47.33,47.36,201920.0,35.7972,35.8577,35.7821,35.8047,201920.0
2016-10-11 14:30:00,47.36,47.41,47.32,47.36,307172.0,35.8047,35.8425,35.7745,35.8047,307172.0
2016-10-11 15:00:00,47.36,47.44,47.35,47.4,290814.0,35.8047,35.8652,35.7972,35.835,290814.0
2016-10-11 15:30:00,47.41,47.47,47.4,47.45,556415.0,35.8425,35.8879,35.835,35.8728,556415.0
2016-10-12 09:30:00,47.39,47.39,47.23,47.35,221925.0,35.8274,35.8274,35.7064,35.7972,221925.0
2016-10-12 10:00:00,47.35,47.44,47.3,47.37,120572.0,35.7972,35.8652,35.7594,35.8123,120572.0
2016-10-12 10:30:00,47.37,47.37,47.17,47.18,110367.0,35.8123,35.8123,35.6611,35.6686,110367.0
2016-10-12 11:00:00,47.18,47.23,47.15,47.17,190911.0,35.6686,35.7064,35.646,35.6611,190911.0
2016-10-12 11:30:00,47.17,47.23,47.14,47.2,161081.0,35.6611,35.7064,35.6384,35.6838,161081.0
2016-10-12 12:00:00,47.21,47.32,47.2,47.3,214860.0,35.6913,35.7745,35.6838,35.7594,214860.0
2016-10-12 12:30:00,47.3,47.36,47.3,47.33,90175.0,35.7594,35.8047,35.7594,35.7821,90175.0
2016-10-12 13:00:00,47.33,47.34,47.29,47.33,70637.0,35.7821,35.7896,35.7518,35.7821,70637.0
2016-10-12 13:30:00,47.33,47.34,47.3,47.33,63614.0,35.7821,35.7896,35.7594,35.7821,63614.0
2016-10-12 14:00:00,47.33,47.47,47.24,47.32,179544.0,35.7821,35.8879,35.714,35.7745,179544.0
2016-10-12 14:30:00,47.33,47.35,47.25,47.26,73132.0,35.7821,35.7972,35.7216,35.7291,73132.0
2016-10-12 15:00:00,47.26,47.32,47.23,47.27,112086.0,35.7291,35.7745,35.7064,35.7367,112086.0
2016-10-12 15:30:00,47.27,47.32,47.23,47.3,376939.0,35.7367,35.7745,35.7064,35.7594,376939.0
2016-10-13 09:30:00,46.72,46.72,46.57,46.63,415569.0,35.3209,35.3209,35.2075,35.2528,415569.0
2016-10-13 10:00:00,46.63,46.78,46.59,46.74,279850.0,35.2528,35.3662,35.2226,35.336,279850.0
2016-10-13 10:30:00,46.74,46.87,46.71,46.78,295333.0,35.336,35.4343,35.3133,35.3662,295333.0
2016-10-13 11:00:00,46.79,46.92,46.73,46.88,148843.0,35.3738,35.4721,35.3284,35.4418,148843.0
2016-10-13 11:30:00,46.88,46.94,46.88,46.89,165944.0,35.4418,35.4872,35.4418,35.4494,165944.0
2016-10-13 12:00:00,46.88,46.94,46.84,46.91,87021.0,35.4418,35.4872,35.4116,35.4645,87021.0
2016-10-13 12:30:00,46.91,47.04,46.9,47.01,141081.0,35.4645,35.5628,35.457,35.5401,141081.0
2016-10-13 13:00:00,47.0,47.05,46.99,47.04,83727.0,35.5326,35.5704,35.525,35.5628,83727.0
2016-10-13 13:30:00,47.04,47.17,47.01,47.17,107694.0,35.5628,35.6611,35.5401,35.6611,107694.0
2016-10-13 14:00:00,47.18,47.19,47.12,47.14,88507.0,35.6686,35.6762,35.6233,35.6384,88507.0
2016-10-13 14:30:00,47.14,47.25,47.12,47.23,378722.0,35.6384,35.7216,35.6233,35.7064,378722.0
2016-10-13 15:00:00,47.22,47.22,47.15,47.16,113795.0,35.6989,35.6989,35.646,35.6535,113795.0
2016-10-13 15:30:00,47.16,47.18,47.08,47.13,383024.0,35.6535,35.6686,35.593,35.6308,383024.0
2016-10-14 09:30:00,47.41,47.57,47.41,47.51,282291.0,35.8425,35.9635,35.8425,35.9181,282291.0
2016-10-14 10:00:00,47.5,47.56,47.47,47.48,190645.0,35.9106,35.9559,35.8879,35.8955,190645.0
2016-10-14 10:30:00,47.48,47.5,47.38,47.39,91856.0,35.8955,35.9106,35.8199,35.8274,91856.0
2016-10-14 11:00:00,47.38,47.39,47.26,47.27,110179.0,35.8199,35.8274,35.7291,35.7367,110179.0
2016-10-14 11:30:00,47.27,47.31,47.21,47.24,151239.0,35.7367,35.7669,35.6913,35.714,151239.0
2016-10-14 12:00:00,47.23,47.27,47.19,47.24,107899.0,35.7064,35.7367,35.6762,35.714,107899.0
2016-10-14 12:30:00,47.25,47.3,47.25,47.29,44042.0,35.7216,35.7594,35.7216,35.7518,44042.0
2016-10-14 13:00:00,47.29,47.35,47.26,47.33,198384.0,35.7518,35.7972,35.7291,35.7821,198384.0
2016-10-14 13:30:00,47.33,47.42,47.28,47.28,204050.0,35.7821,35.8501,35.7443,35.7443,204050.0
2016-10-14 14:00:00,47.27,47.35,47.24,47.33,146673.0,35.7367,35.7972,35.714,35.7821,146673.0
2016-10-14 14:30:00,47.34,47.34,47.23,47.23,194185.0,35.7896,35.7896,35.7064,35.7064,194185.0
2016-10-14 15:00:00,47.24,47.27,47.22,47.24,163297.0,35.714,35.7367,35.6989,35.714,163297.0
2016-10-14 15:30:00,47.24,47.27,47.18,47.2,239249.0,35.714,35.7367,35.6686,35.6838,239249.0
2016-10-17 09:30:00,47.06,47.09,46.98,47.0,191372.0,35.5779,35.6006,35.5174,35.5326,191372.0
2016-10-17 10:00:00,47.01,47.16,46.99,47.14,124189.0,35.5401,35.6535,35.525,35.6384,124189.0
2016-10-17 10:30:00,47.14,47.15,47.01,47.05,125204.0,35.6384,35.646,35.5401,35.5704,125204.0
2016-10-17 11:00:00,47.05,47.07,46.9,46.92,300589.0,35.5704,35.5855,35.457,35.4721,300589.0
2016-10-17 11:30:00,46.92,47.07,46.92,47.04,168452.0,35.4721,35.5855,35.4721,35.5628,168452.0
2016-10-17 12:00:00,47.05,47.05,46.97,46.98,61868.0,35.5704,35.5704,35.5099,35.5174,61868.0
2016-10-17 12:30:00,46.97,47.02,46.96,47.0,51080.0,35.5099,35.5477,35.5023,35.5326,51080.0
2016-10-17 13:00:00,46.99,47.02,46.97,46.98,53980.0,35.525,35.5477,35.5099,35.5174,53980.0
2016-10-17 13:30:00,46.99,47.01,46.94,46.94,69505.0,35.525,35.5401,35.4872,35.4872,69505.0
2016-10-17 14:00:00,46.95,47.03,46.94,47.01,71015.0,35.4948,35.5552,35.4872,35.5401,71015.0
2016-10-17 14:30:00,47.01,47.01,46.96,47.01,79742.0,35.5401,35.5401,35.5023,35.5401,79742.0
2016-10-17 15:00:00,47.0,47.02,46.99,47.0,114486.0,35.5326,35.5477,35.525,35.5326,114486.0
2016-10-17 15:30:00,47.0,47.04,46.98,47.02,245263.0,35.5326,35.5628,35.5174,35.5477,245263.0
2016-10-18 09:30:00,47.63,47.67,47.51,47.52,141918.0,36.0089,36.0391,35.9181,35.9257,141918.0
2016-10-18 10:00:00,47.52,47.56,47.47,47.5,135980.0,35.9257,35.9559,35.8879,35.9106,135980.0
2016-10-18 10:30:00,47.51,47.59,47.51,47.54,143016.0,35.9181,35.9786,35.9181,35.9408,143016.0
2016-10-18 11:00:00,47.54,47.6,47.52,47.58,141746.0,35.9408,35.9862,35.9257,35.9711,141746.0
2016-10-18 11:30:00,47.58,47.71,47.57,47.71,210109.0,35.9711,36.0693,35.9635,36.0693,210109.0
2016-10-18 12:00:00,47.71,47.72,47.67,47.68,53055.0,36.0693,36.0769,36.0391,36.0467,53055.0
2016-10-18 12:30:00,47.68,47.7,47.64,47.65,61886.0,36.0467,36.0618,36.0164,36.024,61886.0
2016-10-18 13:00:00,47.65,47.69,47.65,47.66,42931.0,36.024,36.0542,36.024,36.0315,42931.0
2016-10-18 13:30:00,47.67,47.67,47.62,47.64,66752.0,36.0391,36.0391,36.0013,36.0164,66752.0
2016-10-18 14:00:00,47.65,47.65,47.62,47.65,104939.0,36.024,36.024,36.0013,36.024,104939.0
2016-10-18 14:30:00,47.65,47.66,47.63,47.65,75611.0,36.024,36.0315,36.0089,36.024,75611.0
2016-10-18 15:00:00,47.65,47.65,47.61,47.62,72546.0,36.024,36.024,35.9937,36.0013,72546.0
2016-10-18 15:30:00,47.61,47.62,47.57,47.59,252830.0,35.9937,36.0013,35.9635,35.9786,252830.0
2016-10-19 09:30:00,47.56,47.61,47.56,47.57,121391.0,35.9559,35.9937,35.9559,35.9635,121391.0
2016-10-19 10:00:00,47.57,47.68,47.56,47.68,83279.0,35.9635,36.0467,35.9559,36.0467,83279.0
2016-10-19 10:30:00,47.68,47.74,47.66,47.72,153490.0,36.0467,36.092,36.0315,36.0769,153490.0
2016-10-19 11:00:00,47.73,47.76,47.64,47.66,454723.0,36.0845,36.1071,36.0164,36.0315,454723.0
2016-10-19 11:30:00,47.67,47.7,47.63,47.64,153610.0,36.0391,36.0618,36.0089,36.0164,153610.0
2016-10-19 12:00:00,47.65,47.68,47.63,47.67,135034.0,36.024,36.0467,36.0089,36.0391,135034.0
2016-10-19 12:30:00,47.67,47.68,47.66,47.68,58770.0,36.0391,36.0467,36.0315,36.0467,58770.0
2016-10-19 13:00:00,47.68,47.69,47.65,47.69,70069.0,36.0467,36.0542,36.024,36.0542,70069.0
2016-10-19 13:30:00,47.68,47.73,47.67,47.68,156464.0,36.0467,36.0845,36.0391,36.0467,156464.0
2016-10-19 14:00:00,47.69,47.71,47.68,47.71,59111.0,36.0542,36.0693,36.0467,36.0693,59111.0
2016-10-19 14:30:00,47.71,47.71,47.67,47.69,57772.0,36.0693,36.0693,36.0391,36.0542,57772.0
2016-10-19 15:00:00,47.69,47.71,47.67,47.7,188456.0,36.0542,36.0693,36.0391,36.0618,188456.0
2016-10-19 15:30:00,47.69,47.71,47.65,47.66,281392.0,36.0542,36.0693,36.024,36.0315,281392.0
2016-10-20 09:30:00,47.5,47.69,47.46,47.69,93292.0,35.9106,36.0542,35.8803,36.0542,93292.0
2016-10-20 10:00:00,47.69,47.78,47.6,47.61,127304.0,36.0542,36.1223,35.9862,35.9937,127304.0
2016-10-20 10:30:00,47.61,47.61,47.46,47.56,84004.0,35.9937,35.9937,35.8803,35.9559,84004.0
2016-10-20 11:00:00,47.57,47.63,47.5,47.58,836865.0,35.9635,36.0089,35.9106,35.9711,836865.0
2016-10-20 11:30:00,47.59,47.67,47.55,47.67,149084.0,35.9786,36.0391,35.9484,36.0391,149084.0
2016-10-20 12:00:00,47.68,47.73,47.67,47.69,215309.0,36.0467,36.0845,36.0391,36.0542,215309.0
2016-10-20 12:30:00,47.69,47.77,47.68,47.74,69686.0,36.0542,36.1147,36.0467,36.092,69686.0
2016-10-20 13:00:00,47.74,47.76,47.71,47.73,69010.0,36.092,36.1071,36.0693,36.0845,69010.0
2016-10-20 13:30:00,47.74,47.76,47.66,47.66,127152.0,36.092,36.1071,36.0315,36.0315,127152.0
2016-10-20 14:00:00,47.66,47.7,47.65,47.68,544318.0,36.0315,36.0618,36.024,36.0467,544318.0
2016-10-20 14:30:00,47.68,47.72,47.65,47.68,214061.0,36.0467,36.0769,36.024,36.0467,214061.0
2016-10-20 15:00:00,47.69,47.71,47.65,47.65,125668.0,36.0542,36.0693,36.024,36.024,125668.0
2016-10-20 15:30:00,47.66,47.69,47.65,47.66,420934.0,36.0315,36.0542,36.024,36.0315,420934.0
2016-10-21 09:30:00,47.28,47.34,47.26,47.28,81596.0,35.7443,35.7896,35.7291,35.7443,81596.0
2016-10-21 10:00:00,47.29,47.41,47.27,47.36,112645.0,35.7518,35.8425,35.7367,35.8047,112645.0
2016-10-21 10:30:00,47.37,47.43,47.34,47.34,94133.0,35.8123,35.8577,35.7896,35.7896,94133.0
2016-10-21 11:00:00,47.34,47.4,47.33,47.35,131245.0,35.7896,35.835,35.7821,35.7972,131245.0
2016-10-21 11:30:00,47.36,47.44,47.33,47.41,131916.0,35.8047,35.8652,35.7821,35.8425,131916.0
2016-10-21 12:00:00,47.41,47.43,47.37,47.39,202448.0,35.8425,35.8577,35.8123,35.8274,202448.0
2016-10-21 12:30:00,47.38,47.44,47.38,47.44,39177.0,35.8199,35.8652,35.8199,35.8652,39177.0
2016-10-21 13:00:00,47.44,47.45,47.4,47.4,67338.0,35.8652,35.8728,35.835,35.835,67338.0
2016-10-21 13:30:00,47.41,47.44,47.37,47.44,79188.0,35.8425,35.8652,35.8123,35.8652,79188.0
2016-10-21 14:00:00,47.43,47.45,47.41,47.44,36078.0,35.8577,35.8728,35.8425,35.8652,36078.0
2016-10-21 14:30:00,47.44,47.5,47.43,47.49,100075.0,35.8652,35.9106,35.8577,35.903,100075.0
2016-10-21 15:00:00,47.49,47.5,47.47,47.47,66863.0,35.903,35.9106,35.8879,35.8879,66863.0
2016-10-21 15:30:00,47.47,47.55,47.46,47.54,256750.0,35.8879,35.9484,35.8803,35.9408,256750.0
2016-10-24 09:30:00,47.59,47.66,47.59,47.62,255122.0,35.9786,36.0315,35.9786,36.0013,255122.0
2016-10-24 10:00:00,47.61,47.62,47.48,47.49,446993.0,35.9937,36.0013,35.8955,35.903,446993.0
2016-10-24 10:30:00,47.49,47.52,47.42,47.46,1658984.0,35.903,35.9257,35.8501,35.8803,1658984.0
2016-10-24 11:00:00,47.47,47.49,47.41,47.44,256823.0,35.8879,35.903,35.8425,35.8652,256823.0
2016-10-24 11:30:00,47.43,47.45,47.38,47.43,2191001.0,35.8577,35.8728,35.8199,35.8577,2191001.0
2016-10-24 12:00:00,47.42,47.44,47.38,47.39,144714.0,35.8501,35.8652,35.8199,35.8274,144714.0
2016-10-24 12:30:00,47.39,47.4,47.36,47.38,37124.0,35.8274,35.835,35.8047,35.8199,37124.0
2016-10-24 13:00:00,47.38,47.4,47.37,47.39,44739.0,35.8199,35.835,35.8123,35.8274,44739.0
2016-10-24 13:30:00,47.4,47.42,47.38,47.4,46613.0,35.835,35.8501,35.8199,35.835,46613.0
2016-10-24 14:00:00,47.4,47.44,47.39,47.43,44309.0,35.835,35.8652,35.8274,35.8577,44309.0
2016-10-24 14:30:00,47.44,47.47,47.43,47.47,100041.0,35.8652,35.8879,35.8577,35.8879,100041.0
2016-10-24 15:00:00,47.47,47.48,47.43,47.45,93090.0,35.8879,35.8955,35.8577,35.8728,93090.0
2016-10-24 15:30:00,47.44,47.48,47.43,47.47,450388.0,35.8652,35.8955,35.8577,35.8879,450388.0
2016-10-25 09:30:00,47.27,47.32,47.25,47.28,221828.0,35.7367,35.7745,35.7216,35.7443,221828.0
2016-10-25 10:00:00,47.28,47.38,47.18,47.2,98882.0,35.7443,35.8199,35.6686,35.6838,98882.0
2016-10-25 10:30:00,47.2,47.25,47.1,47.17,88362.0,35.6838,35.7216,35.6082,35.6611,88362.0
2016-10-25 11:00:00,47.18,47.27,47.15,47.26,419204.0,35.6686,35.7367,35.646,35.7291,419204.0
2016-10-25 11:30:00,47.25,47.31,47.24,47.28,93352.0,35.7216,35.7669,35.714,35.7443,93352.0
2016-10-25 12:00:00,47.27,47.29,47.21,47.26,106058.0,35.7367,35.7518,35.6913,35.7291,106058.0
2016-10-25 12:30:00,47.26,47.33,47.24,47.32,93361.0,35.7291,35.7821,35.714,35.7745,93361.0
2016-10-25 13:00:00,47.32,47.32,47.26,47.3,90807.0,35.7745,35.7745,35.7291,35.7594,90807.0
2016-10-25 13:30:00,47.3,47.34,47.27,47.33,78062.0,35.7594,35.7896,35.7367,35.7821,78062.0
2016-10-25 14:00:00,47.33,47.36,47.32,47.34,105190.0,35.7821,35.8047,35.7745,35.7896,105190.0
2016-10-25 14:30:00,47.34,47.35,47.28,47.29,73209.0,35.7896,35.7972,35.7443,35.7518,73209.0
2016-10-25 15:00:00,47.29,47.3,47.28,47.3,609603.0,35.7518,35.7594,35.7443,35.7594,609603.0
2016-10-25 15:30:00,47.3,47.31,47.26,47.3,390330.0,35.7594,35.7669,35.7291,35.7594,390330.0
2016-10-26 09:30:00,47.07,47.11,47.02,47.04,146274.0,35.5855,35.6157,35.5477,35.5628,146274.0
2016-10-26 10:00:00,47.05,47.06,47.0,47.01,147563.0,35.5704,35.5779,35.5326,35.5401,147563.0
2016-10-26 10:30:00,47.01,47.19,47.01,47.18,124734.0,35.5401,35.6762,35.5401,35.6686,124734.0
2016-10-26 11:00:00,47.18,47.23,47.17,47.22,201214.0,35.6686,35.7064,35.6611,35.6989,201214.0
2016-10-26 11:30:00,47.22,47.25,47.16,47.2,173092.0,35.6989,35.7216,35.6535,35.6838,173092.0
2016-10-26 12:00:00,47.2,47.21,47.18,47.18,28708.0,35.6838,35.6913,35.6686,35.6686,28708.0
2016-10-26 12:30:00,47.19,47.2,47.15,47.16,51067.0,35.6762,35.6838,35.646,35.6535,51067.0
2016-10-26 13:00:00,47.16,47.17,47.09,47.09,66934.0,35.6535,35.6611,35.6006,35.6006,66934.0
2016-10-26 13:30:00,47.09,47.1,46.99,47.02,70097.0,35.6006,35.6082,35.525,35.5477,70097.0
2016-10-26 14:00:00,47.03,47.04,46.98,47.02,82615.0,35.5552,35.5628,35.5174,35.5477,82615.0
2016-10-26 14:30:00,47.02,47.09,47.01,47.09,84558.0,35.5477,35.6006,35.5401,35.6006,84558.0
2016-10-26 15:00:00,47.08,47.12,47.05,47.09,80456.0,35.593,35.6233,35.5704,35.6006,80456.0
2016-10-26 15:30:00,47.1,47.12,47.05,47.06,305378.0,35.6082,35.6233,35.5704,35.5779,305378.0
2016-10-27 09:30:00,47.26,47.28,47.14,47.26,146085.0,35.7291,35.7443,35.6384,35.7291,146085.0
2016-10-27 10:00:00,47.26,47.26,47.06,47.13,97011.0,35.7291,35.7291,35.5779,35.6308,97011.0
2016-10-27 10:30:00,47.13,47.2,47.04,47.06,255391.0,35.6308,35.6838,35.5628,35.5779,255391.0
2016-10-27 11:00:00,47.06,47.2,47.04,47.17,195888.0,35.5779,35.6838,35.5628,35.6611,195888.0
2016-10-27 11:30:00,47.17,47.27,47.15,47.26,123611.0,35.6611,35.7367,35.646,35.7291,123611.0
2016-10-27 12:00:00,47.26,47.28,47.18,47.2,74871.0,35.7291,35.7443,35.6686,35.6838,74871.0
2016-10-27 12:30:00,47.19,47.2,47.12,47.16,46010.0,35.6762,35.6838,35.6233,35.6535,46010.0
2016-10-27 13:00:00,47.16,47.19,47.14,47.17,81050.0,35.6535,35.6762,35.6384,35.6611,81050.0
2016-10-27 13:30:00,47.18,47.19,47.15,47.16,33316.0,35.6686,35.6762,35.646,35.6535,33316.0
2016-10-27 14:00:00,47.16,47.21,47.15,47.18,38321.0,35.6535,35.6913,35.646,35.6686,38321.0
2016-10-27 14:30:00,47.18,47.18,47.14,47.16,156930.0,35.6686,35.6686,35.6384,35.6535,156930.0
2016-10-27 15:00:00,47.17,47.19,47.1,47.14,100091.0,35.6611,35.6762,35.6082,35.6384,100091.0
2016-10-27 15:30:00,47.14,47.15,47.09,47.09,205465.0,35.6384,35.646,35.6006,35.6006,205465.0
2016-10-28 09:30:00,47.01,47.1,47.01,47.04,118560.0,35.5401,35.6082,35.5401,35.5628,118560.0
2016-10-28 10:00:00,47.05,47.11,46.98,47.1,306481.0,35.5704,35.6157,35.5174,35.6082,306481.0
2016-10-28 10:30:00,47.08,47.23,47.07,47.12,92531.0,35.593,35.7064,35.5855,35.6233,92531.0
2016-10-28 11:00:00,47.13,47.17,47.08,47.12,92785.0,35.6308,35.6611,35.593,35.6233,92785.0
2016-10-28 11:30:00,47.13,47.17,47.11,47.12,82750.0,35.6308,35.6611,35.6157,35.6233,82750.0
2016-10-28 12:00:00,47.12,47.2,47.11,47.17,72514.0,35.6233,35.6838,35.6157,35.6611,72514.0
2016-10-28 12:30:00,47.18,47.19,47.15,47.18,39032.0,35.6686,35.6762,35.646,35.6686,39032.0
2016-10-28 13:00:00,47.18,47.2,47.0,47.12,359165.0,35.6686,35.6838,35.5326,35.6233,359165.0
2016-10-28 13:30:00,47.1,47.12,47.02,47.03,376281.0,35.6082,35.6233,35.5477,35.5552,376281.0
2016-10-28 14:00:00,47.03,47.09,47.0,47.06,624641.0,35.5552,35.6006,35.5326,35.5779,624641.0
2016-10-28 14:30:00,47.06,47.14,47.01,47.13,251461.0,35.5779,35.6384,35.5401,35.6308,251461.0
2016-10-28 15:00:00,47.12,47.16,47.04,47.13,135802.0,35.6233,35.6535,35.5628,35.6308,135802.0
2016-10-28 15:30:00,47.13,47.13,47.03,47.07,500249.0,35.6308,35.6308,35.5552,35.5855,500249.0
2016-10-31 09:30:00,46.97,47.0,46.93,46.94,93419.0,35.5099,35.5326,35.4796,35.4872,93419.0
2016-10-31 10:00:00,46.94,46.96,46.91,46.94,94325.0,35.4872,35.5023,35.4645,35.4872,94325.0
2016-10-31 10:30:00,46.94,46.95,46.83,46.86,226700.0,35.4872,35.4948,35.404,35.4267,226700.0
2016-10-31 11:00:00,46.87,46.97,46.86,46.97,173065.0,35.4343,35.5099,35.4267,35.5099,173065.0
2016-10-31 11:30:00,46.98,47.08,46.95,47.08,118835.0,35.5174,35.593,35.4948,35.593,118835.0
2016-10-31 12:00:00,47.08,47.11,47.04,47.07,146670.0,35.593,35.6157,35.5628,35.5855,146670.0
2016-10-31 12:30:00,47.07,47.09,47.0,47.04,250165.0,35.5855,35.6006,35.5326,35.5628,250165.0
2016-10-31 13:00:00,47.05,47.05,46.99,47.01,67911.0,35.5704,35.5704,35.525,35.5401,67911.0
2016-10-31 13:30:00,47.01,47.05,47.0,47.01,92265.0,35.5401,35.5704,35.5326,35.5401,92265.0
2016-10-31 14:00:00,47.02,47.03,46.98,46.99,85654.0,35.5477,35.5552,35.5174,35.525,85654.0
2016-10-31 14:30:00,46.98,47.0,46.97,46.98,48719.0,35.5174,35.5326,35.5099,35.5174,48719.0
2016-10-31 15:00:00,46.99,47.04,46.98,47.04,100328.0,35.525,35.5628,35.5174,35.5628,100328.0
2016-10-31 15:30:00,47.03,47.05,47.01,47.02,442844.0,35.5552,35.5704,35.5401,35.5477,442844.0
2016-11-01 09:30:00,47.18,47.21,47.08,47.11,162199.0,35.6686,35.6913,35.593,35.6157,162199.0
2016-11-01 10:00:00,47.1,47.13,47.03,47.08,206398.0,35.6082,35.6308,35.5552,35.593,206398.0
2016-11-01 10:30:00,47.08,47.1,46.97,47.09,145152.0,35.593,35.6082,35.5099,35.6006,145152.0
2016-11-01 11:00:00,47.1,47.14,47.09,47.1,177166.0,35.6082,35.6384,35.6006,35.6082,177166.0
2016-11-01 11:30:00,47.09,47.09,46.92,46.95,316946.0,35.6006,35.6006,35.4721,35.4948,316946.0
2016-11-01 12:00:00,46.96,46.98,46.85,46.85,316860.0,35.5023,35.5174,35.4192,35.4192,316860.0
2016-11-01 12:30:00,46.84,46.93,46.83,46.9,366478.0,35.4116,35.4796,35.404,35.457,366478.0
2016-11-01 13:00:00,46.9,46.92,46.82,46.86,66639.0,35.457,35.4721,35.3965,35.4267,66639.0
2016-11-01 13:30:00,46.85,46.86,46.75,46.78,88191.0,35.4192,35.4267,35.3436,35.3662,88191.0
2016-11-01 14:00:00,46.78,46.82,46.68,46.79,260300.0,35.3662,35.3965,35.2906,35.3738,260300.0
2016-11-01 14:30:00,46.8,46.82,46.76,46.8,203322.0,35.3814,35.3965,35.3511,35.3814,203322.0
2016-11-01 15:00:00,46.79,46.83,46.77,46.81,238681.0,35.3738,35.404,35.3587,35.3889,238681.0
2016-11-01 15:30:00,46.82,46.87,46.79,46.82,609002.0,35.3965,35.4343,35.3738,35.3965,609002.0
2016-11-02 09:30:00,46.83,46.86,46.76,46.84,131578.0,35.404,35.4267,35.3511,35.4116,131578.0
2016-11-02 10:00:00,46.84,46.87,46.78,46.8,528121.0,35.4116,35.4343,35.3662,35.3814,528121.0
2016-11-02 10:30:00,46.79,46.8,46.63,46.64,217011.0,35.3738,35.3814,35.2528,35.2604,217011.0
2016-11-02 11:00:00,46.64,46.74,46.64,46.71,161060.0,35.2604,35.336,35.2604,35.3133,161060.0
2016-11-02 11:30:00,46.71,46.73,46.63,46.67,103463.0,35.3133,35.3284,35.2528,35.2831,103463.0
2016-11-02 12:00:00,46.66,46.71,46.64,46.66,167586.0,35.2755,35.3133,35.2604,35.2755,167586.0
2016-11-02 12:30:00,46.66,46.67,46.59,46.62,145309.0,35.2755,35.2831,35.2226,35.2453,145309.0
2016-11-02 13:00:00,46.62,46.64,46.51,46.58,121596.0,35.2453,35.2604,35.1621,35.215,121596.0
2016-11-02 13:30:00,46.58,46.59,46.53,46.55,119697.0,35.215,35.2226,35.1772,35.1924,119697.0
2016-11-02 14:00:00,46.53,46.62,46.46,46.6,294551.0,35.1772,35.2453,35.1243,35.2302,294551.0
2016-11-02 14:30:00,46.6,46.65,46.57,46.59,197817.0,35.2302,35.268,35.2075,35.2226,197817.0
2016-11-02 15:00:00,46.59,46.64,46.57,46.61,206999.0,35.2226,35.2604,35.2075,35.2377,206999.0
2016-11-02 15:30:00,46.61,46.63,46.52,46.52,348691.0,35.2377,35.2528,35.1697,35.1697,348691.0
2016-11-03 09:30:00,46.7,46.76,46.68,46.71,193063.0,35.3058,35.3511,35.2906,35.3133,193063.0
2016-11-03 10:00:00,46.71,46.71,46.59,46.69,157891.0,35.3133,35.3133,35.2226,35.2982,157891.0
2016-11-03 10:30:00,46.69,46.73,46.65,46.67,108414.0,35.2982,35.3284,35.268,35.2831,108414.0
2016-11-03 11:00:00,46.66,46.68,46.61,46.66,79400.0,35.2755,35.2906,35.2377,35.2755,79400.0
2016-11-03 11:30:00,46.65,46.69,46.62,46.69,120403.0,35.268,35.2982,35.2453,35.2982,120403.0
2016-11-03 12:00:00,46.68,46.7,46.57,46.58,142943.0,35.2906,35.3058,35.2075,35.215,142943.0
2016-11-03 12:30:00,46.57,46.58,46.47,46.54,190055.0,35.2075,35.215,35.1319,35.1848,190055.0
2016-11-03 13:00:00,46.55,46.59,46.53,46.57,57076.0,35.1924,35.2226,35.1772,35.2075,57076.0
2016-11-03 13:30:00,46.57,46.57,46.53,46.55,95075.0,35.2075,35.2075,35.1772,35.1924,95075.0
2016-11-03 14:00:00,46.55,46.62,46.54,46.55,97334.0,35.1924,35.2453,35.1848,35.1924,97334.0
2016-11-03 14:30:00,46.55,46.56,46.49,46.54,158507.0,35.1924,35.1999,35.147,35.1848,158507.0
2016-11-03 15:00:00,46.54,46.55,46.47,46.51,127030.0,35.1848,35.1924,35.1319,35.1621,127030.0
2016-11-03 15:30:00,46.5,46.5,46.4,46.49,685585.0,35.1546,35.1546,35.079,35.147,685585.0
2016-11-04 09:30:00,46.14,46.19,46.06,46.08,287691.0,34.8824,34.9202,34.8219,34.837,287691.0
2016-11-04 10:00:00,46.08,46.18,46.06,46.15,681952.0,34.837,34.9126,34.8219,34.89,681952.0
2016-11-04 10:30:00,46.15,46.29,46.13,46.26,275097.0,34.89,34.9958,34.8748,34.9731,275097.0
2016-11-04 11:00:00,46.26,46.32,46.25,46.27,360265.0,34.9731,35.0185,34.9656,34.9807,360265.0
2016-11-04 11:30:00,46.27,46.27,46.22,46.25,103222.0,34.9807,34.9807,34.9429,34.9656,103222.0
2016-11-04 12:00:00,46.25,46.36,46.25,46.33,270654.0,34.9656,35.0487,34.9656,35.026,270654.0
2016-11-04 12:30:00,46.33,46.33,46.24,46.29,75715.0,35.026,35.026,34.958,34.9958,75715.0
2016-11-04 13:00:00,46.29,46.31,46.25,46.26,73177.0,34.9958,35.0109,34.9656,34.9731,73177.0
2016-11-04 13:30:00,46.26,46.28,46.22,46.23,188525.0,34.9731,34.9882,34.9429,34.9504,188525.0
2016-11-04 14:00:00,46.24,46.26,46.21,46.23,117193.0,34.958,34.9731,34.9353,34.9504,117193.0
2016-11-04 14:30:00,46.22,46.23,46.13,46.15,141483.0,34.9429,34.9504,34.8748,34.89,141483.0
2016-11-04 15:00:00,46.15,46.15,46.09,46.1,144219.0,34.89,34.89,34.8446,34.8522,144219.0
2016-11-04 15:30:00,46.11,46.11,46.04,46.06,321444.0,34.8597,34.8597,34.8068,34.8219,321444.0
2016-11-07 09:30:00,46.61,46.7,46.59,46.59,136860.0,35.2377,35.3058,35.2226,35.2226,136860.0
2016-11-07 10:00:00,46.59,46.6,46.5,46.54,132694.0,35.2226,35.2302,35.1546,35.1848,132694.0
2016-11-07 10:30:00,46.54,46.6,46.53,46.59,125746.0,35.1848,35.2302,35.1772,35.2226,125746.0
2016-11-07 11:00:00,46.58,46.66,46.58,46.6,208618.0,35.215,35.2755,35.215,35.2302,208618.0
2016-11-07 11:30:00,46.61,46.71,46.6,46.68,156836.0,35.2377,35.3133,35.2302,35.2906,156836.0
2016-11-07 12:00:00,46.69,46.71,46.65,46.66,76358.0,35.2982,35.3133,35.268,35.2755,76358.0
2016-11-07 12:30:00,46.66,46.68,46.61,46.68,83414.0,35.2755,35.2906,35.2377,35.2906,83414.0
2016-11-07 13:00:00,46.67,46.7,46.63,46.65,94397.0,35.2831,35.3058,35.2528,35.268,94397.0
2016-11-07 13:30:00,46.65,46.69,46.65,46.68,53159.0,35.268,35.2982,35.268,35.2906,53159.0
2016-11-07 14:00:00,46.69,46.7,46.65,46.67,82182.0,35.2982,35.3058,35.268,35.2831,82182.0
2016-11-07 14:30:00,46.66,46.67,46.61,46.64,145846.0,35.2755,35.2831,35.2377,35.2604,145846.0
2016-11-07 15:00:00,46.64,46.68,46.62,46.66,119260.0,35.2604,35.2906,35.2453,35.2755,119260.0
2016-11-07 15:30:00,46.66,46.76,46.64,46.74,428150.0,35.2755,35.3511,35.2604,35.336,428150.0
2016-11-08 09:30:00,46.63,46.65,46.56,46.59,146838.0,35.2528,35.268,35.1999,35.2226,146838.0
2016-11-08 10:00:00,46.58,46.67,46.58,46.67,112312.0,35.215,35.2831,35.215,35.2831,112312.0
2016-11-08 10:30:00,46.66,46.73,46.66,46.72,96801.0,35.2755,35.3284,35.2755,35.3209,96801.0
2016-11-08 11:00:00,46.72,46.89,46.71,46.8,141824.0,35.3209,35.4494,35.3133,35.3814,141824.0
2016-11-08 11:30:00,46.81,46.88,46.77,46.8,201692.0,35.3889,35.4418,35.3587,35.3814,201692.0
2016-11-08 12:00:00,46.81,46.91,46.8,46.88,177834.0,35.3889,35.4645,35.3814,35.4418,177834.0
2016-11-08 12:30:00,46.86,46.98,46.84,46.98,90390.0,35.4267,35.5174,35.4116,35.5174,90390.0
2016-11-08 13:00:00,46.98,47.0,46.9,46.96,132380.0,35.5174,35.5326,35.457,35.5023,132380.0
2016-11-08 13:30:00,46.95,46.97,46.91,46.92,95047.0,35.4948,35.5099,35.4645,35.4721,95047.0
2016-11-08 14:00:00,46.93,46.93,46.84,46.89,120066.0,35.4796,35.4796,35.4116,35.4494,120066.0
2016-11-08 14:30:00,46.89,46.9,46.82,46.89,110929.0,35.4494,35.457,35.3965,35.4494,110929.0
2016-11-08 15:00:00,46.89,46.93,46.87,46.9,228440.0,35.4494,35.4796,35.4343,35.457,228440.0
2016-11-08 15:30:00,46.9,46.95,46.86,46.88,333506.0,35.457,35.4948,35.4267,35.4418,333506.0
2016-11-09 09:30:00,46.54,46.87,46.54,46.81,554384.0,35.1848,35.4343,35.1848,35.3889,554384.0
2016-11-09 10:00:00,46.83,46.83,46.66,46.71,330142.0,35.404,35.404,35.2755,35.3133,330142.0
2016-11-09 10:30:00,46.71,46.83,46.6,46.8,202153.0,35.3133,35.404,35.2302,35.3814,202153.0
2016-11-09 11:00:00,46.8,47.09,46.79,47.07,239441.0,35.3814,35.6006,35.3738,35.5855,239441.0
2016-11-09 11:30:00,47.08,47.21,47.06,47.16,327003.0,35.593,35.6913,35.5779,35.6535,327003.0
2016-11-09 12:00:00,47.17,47.18,47.04,47.08,133844.0,35.6611,35.6686,35.5628,35.593,133844.0
2016-11-09 12:30:00,47.09,47.13,47.03,47.12,138441.0,35.6006,35.6308,35.5552,35.6233,138441.0
2016-11-09 13:00:00,47.13,47.2,47.04,47.06,524219.0,35.6308,35.6838,35.5628,35.5779,524219.0
2016-11-09 13:30:00,47.05,47.18,47.05,47.11,112137.0,35.5704,35.6686,35.5704,35.6157,112137.0
2016-11-09 14:00:00,47.11,47.15,47.08,47.12,102575.0,35.6157,35.646,35.593,35.6233,102575.0
2016-11-09 14:30:00,47.11,47.23,47.11,47.16,130320.0,35.6157,35.7064,35.6157,35.6535,130320.0
2016-11-09 15:00:00,47.17,47.3,47.15,47.26,701869.0,35.6611,35.7594,35.646,35.7291,701869.0
2016-11-09 15:30:00,47.27,47.28,47.1,47.11,591578.0,35.7367,35.7443,35.6082,35.6157,591578.0
2016-11-10 09:30:00,47.04,47.16,46.93,46.95,230956.0,35.5628,35.6535,35.4796,35.4948,230956.0
2016-11-10 10:00:00,46.96,46.97,46.77,46.81,383890.0,35.5023,35.5099,35.3587,35.3889,383890.0
2016-11-10 10:30:00,46.8,46.84,46.56,46.56,453684.0,35.3814,35.4116,35.1999,35.1999,453684.0
2016-11-10 11:00:00,46.56,46.77,46.5,46.74,441507.0,35.1999,35.3587,35.1546,35.336,441507.0
2016-11-10 11:30:00,46.77,46.89,46.69,46.75,451573.0,35.3587,35.4494,35.2982,35.3436,451573.0
2016-11-10 12:00:00,46.75,46.89,46.75,46.88,185597.0,35.3436,35.4494,35.3436,35.4418,185597.0
2016-11-10 12:30:00,46.89,46.94,46.79,46.93,136549.0,35.4494,35.4872,35.3738,35.4796,136549.0
2016-11-10 13:00:00,46.94,47.04,46.9,46.96,113701.0,35.4872,35.5628,35.457,35.5023,113701.0
2016-11-10 13:30:00,46.96,47.1,46.93,47.06,229739.0,35.5023,35.6082,35.4796,35.5779,229739.0
2016-11-10 14:00:00,47.05,47.08,46.99,47.0,607264.0,35.5704,35.593,35.525,35.5326,607264.0
2016-11-10 14:30:00,47.0,47.03,46.91,46.99,204387.0,35.5326,35.5552,35.4645,35.525,204387.0
2016-11-10 15:00:00,46.99,47.02,46.93,46.94,165445.0,35.525,35.5477,35.4796,35.4872,165445.0
2016-11-10 15:30:00,46.94,46.94,46.83,46.91,746920.0,35.4872,35.4872,35.404,35.4645,746920.0
2016-11-11 09:30:00,46.55,46.66,46.51,46.55,223415.0,35.1924,35.2755,35.1621,35.1924,223415.0
2016-11-11 10:00:00,46.55,46.6,46.46,46.48,174587.0,35.1924,35.2302,35.1243,35.1394,174587.0
2016-11-11 10:30:00,46.48,46.51,46.3,46.3,161897.0,35.1394,35.1621,35.0034,35.0034,161897.0
2016-11-11 11:00:00,46.29,46.32,46.25,46.3,127859.0,34.9958,35.0185,34.9656,35.0034,127859.0
2016-11-11 11:30:00,46.3,46.43,46.29,46.39,190682.0,35.0034,35.1016,34.9958,35.0714,190682.0
2016-11-11 12:00:00,46.39,46.51,46.38,46.45,107547.0,35.0714,35.1621,35.0638,35.1168,107547.0
2016-11-11 12:30:00,46.45,46.5,46.44,46.49,140439.0,35.1168,35.1546,35.1092,35.147,140439.0
2016-11-11 13:00:00,46.48,46.5,46.45,46.48,51634.0,35.1394,35.1546,35.1168,35.1394,51634.0
2016-11-11 13:30:00,46.5,46.51,46.44,46.46,87126.0,35.1546,35.1621,35.1092,35.1243,87126.0
2016-11-11 14:00:00,46.44,46.49,46.42,46.43,103726.0,35.1092,35.147,35.0941,35.1016,103726.0
2016-11-11 14:30:00,46.43,46.45,46.41,46.41,87909.0,35.1016,35.1168,35.0865,35.0865,87909.0
2016-11-11 15:00:00,46.42,46.47,46.41,46.43,292906.0,35.0941,35.1319,35.0865,35.1016,292906.0
2016-11-11 15:30:00,46.43,46.49,46.42,46.46,561687.0,35.1016,35.147,35.0941,35.1243,561687.0
2016-11-14 09:30:00,45.99,46.01,45.85,45.86,312024.0,34.769,34.7841,34.6632,34.6707,312024.0
2016-11-14 10:00:00,45.87,46.0,45.86,45.96,134206.0,34.6783,34.7766,34.6707,34.7463,134206.0
2016-11-14 10:30:00,45.96,46.01,45.89,45.92,184868.0,34.7463,34.7841,34.6934,34.7161,184868.0
2016-11-14 11:00:00,45.91,45.95,45.87,45.94,357472.0,34.7085,34.7388,34.6783,34.7312,357472.0
2016-11-14 11:30:00,45.93,45.96,45.87,45.91,257025.0,34.7236,34.7463,34.6783,34.7085,257025.0
2016-11-14 12:00:00,45.91,45.94,45.87,45.94,84104.0,34.7085,34.7312,34.6783,34.7312,84104.0
2016-11-14 12:30:00,45.93,45.97,45.92,45.95,127238.0,34.7236,34.7539,34.7161,34.7388,127238.0
2016-11-14 13:00:00,45.96,46.08,45.92,46.07,163813.0,34.7463,34.837,34.7161,34.8295,163813.0
2016-11-14 13:30:00,46.07,46.12,45.99,46.03,143484.0,34.8295,34.8673,34.769,34.7992,143484.0
2016-11-14 14:00:00,46.03,46.04,45.98,45.98,112580.0,34.7992,34.8068,34.7614,34.7614,112580.0
2016-11-14 14:30:00,45.98,46.02,45.95,46.02,256671.0,34.7614,34.7917,34.7388,34.7917,256671.0
2016-11-14 15:00:00,46.03,46.07,46.01,46.06,157659.0,34.7992,34.8295,34.7841,34.8219,157659.0
2016-11-14 15:30:00,46.06,46.08,45.99,46.04,386642.0,34.8219,34.837,34.769,34.8068,386642.0
2016-11-15 09:30:00,45.95,46.01,45.91,45.92,147813.0,34.7388,34.7841,34.7085,34.7161,147813.0
2016-11-15 10:00:00,45.94,46.12,45.94,46.02,189171.0,34.7312,34.8673,34.7312,34.7917,189171.0
2016-11-15 10:30:00,46.01,46.07,46.0,46.02,331652.0,34.7841,34.8295,34.7766,34.7917,331652.0
2016-11-15 11:00:00,46.02,46.17,46.02,46.16,136730.0,34.7917,34.9051,34.7917,34.8975,136730.0
2016-11-15 11:30:00,46.15,46.16,46.07,46.09,128675.0,34.89,34.8975,34.8295,34.8446,128675.0
2016-11-15 12:00:00,46.09,46.14,46.08,46.08,78518.0,34.8446,34.8824,34.837,34.837,78518.0
2016-11-15 12:30:00,46.09,46.14,46.08,46.1,183238.0,34.8446,34.8824,34.837,34.8522,183238.0
2016-11-15 13:00:00,46.11,46.12,46.09,46.1,73541.0,34.8597,34.8673,34.8446,34.8522,73541.0
2016-11-15 13:30:00,46.1,46.12,46.08,46.1,100995.0,34.8522,34.8673,34.837,34.8522,100995.0
2016-11-15 14:00:00,46.11,46.14,46.09,46.13,86350.0,34.8597,34.8824,34.8446,34.8748,86350.0
2016-11-15 14:30:00,46.14,46.26,46.13,46.23,211515.0,34.8824,34.9731,34.8748,34.9504,211515.0
2016-11-15 15:00:00,46.24,46.28,46.21,46.24,76432.0,34.958,34.9882,34.9353,34.958,76432.0
2016-11-15 15:30:00,46.25,46.35,46.23,46.35,353770.0,34.9656,35.0412,34.9504,35.0412,353770.0
2016-11-16 09:30:00,45.81,45.94,45.8,45.87,676805.0,34.6329,34.7312,34.6254,34.6783,676805.0
2016-11-16 10:00:00,45.87,46.01,45.86,45.94,576645.0,34.6783,34.7841,34.6707,34.7312,576645.0
2016-11-16 10:30:00,45.94,46.0,45.82,45.83,927234.0,34.7312,34.7766,34.6405,34.648,927234.0
2016-11-16 11:00:00,45.83,45.88,45.74,45.86,799672.0,34.648,34.6858,34.58,34.6707,799672.0
2016-11-16 11:30:00,45.87,45.9,45.83,45.87,262382.0,34.6783,34.701,34.648,34.6783,262382.0
2016-11-16 12:00:00,45.87,45.89,45.83,45.88,154346.0,34.6783,34.6934,34.648,34.6858,154346.0
2016-11-16 12:30:00,45.89,45.91,45.85,45.88,39564.0,34.6934,34.7085,34.6632,34.6858,39564.0
2016-11-16 13:00:00,45.88,45.88,45.79,45.83,168817.0,34.6858,34.6858,34.6178,34.648,168817.0
2016-11-16 13:30:00,45.82,45.84,45.79,45.81,230635.0,34.6405,34.6556,34.6178,34.6329,230635.0
2016-11-16 14:00:00,45.82,45.87,45.81,45.82,177339.0,34.6405,34.6783,34.6329,34.6405,177339.0
2016-11-16 14:30:00,45.82,45.88,45.81,45.87,212941.0,34.6405,34.6858,34.6329,34.6783,212941.0
2016-11-16 15:00:00,45.87,45.91,45.85,45.86,306694.0,34.6783,34.7085,34.6632,34.6707,306694.0
2016-11-16 15:30:00,45.86,45.88,45.82,45.86,1650075.0,34.6707,34.6858,34.6405,34.6707,1650075.0
2016-11-17 09:30:00,45.99,46.06,45.95,46.03,573450.0,34.769,34.8219,34.7388,34.7992,573450.0
2016-11-17 10:00:00,46.04,46.08,45.99,46.01,622400.0,34.8068,34.837,34.769,34.7841,622400.0
2016-11-17 10:30:00,46.0,46.05,45.95,46.03,620455.0,34.7766,34.8144,34.7388,34.7992,620455.0
2016-11-17 11:00:00,46.03,46.14,46.02,46.06,597908.0,34.7992,34.8824,34.7917,34.8219,597908.0
2016-11-17 11:30:00,46.07,46.12,46.05,46.1,478393.0,34.8295,34.8673,34.8144,34.8522,478393.0
2016-11-17 12:00:00,46.1,46.19,46.09,46.18,430505.0,34.8522,34.9202,34.8446,34.9126,430505.0
2016-11-17 12:30:00,46.17,46.17,46.0,46.03,324502.0,34.9051,34.9051,34.7766,34.7992,324502.0
2016-11-17 13:00:00,46.02,46.08,46.0,46.05,249099.0,34.7917,34.837,34.7766,34.8144,249099.0
2016-11-17 13:30:00,46.05,46.06,45.98,45.98,235226.0,34.8144,34.8219,34.7614,34.7614,235226.0
2016-11-17 14:00:00,45.98,46.0,45.95,45.98,342119.0,34.7614,34.7766,34.7388,34.7614,342119.0
2016-11-17 14:30:00,45.97,46.0,45.93,45.96,410752.0,34.7539,34.7766,34.7236,34.7463,410752.0
2016-11-17 15:00:00,45.96,46.0,45.95,45.99,196904.0,34.7463,34.7766,34.7388,34.769,196904.0
2016-11-17 15:30:00,45.99,46.08,45.98,46.07,683152.0,34.769,34.837,34.7614,34.8295,683152.0
2016-11-18 09:30:00,45.74,45.77,45.65,45.65,223459.0,34.58,34.6027,34.512,34.512,223459.0
2016-11-18 10:00:00,45.65,45.71,45.59,45.61,792806.0,34.512,34.5573,34.4666,34.4817,792806.0
2016-11-18 10:30:00,45.61,45.63,45.52,45.56,137050.0,34.4817,34.4968,34.4137,34.4439,137050.0
2016-11-18 11:00:00,45.56,45.61,45.54,45.58,125490.0,34.4439,34.4817,34.4288,34.459,125490.0
2016-11-18 11:30:00,45.57,45.59,45.54,45.58,530271.0,34.4515,34.4666,34.4288,34.459,530271.0
2016-11-18 12:00:00,45.57,45.6,45.56,45.58,54659.0,34.4515,34.4741,34.4439,34.459,54659.0
2016-11-18 12:30:00,45.58,45.61,45.55,45.6,65155.0,34.459,34.4817,34.4363,34.4741,65155.0
2016-11-18 13:00:00,45.61,45.65,45.58,45.62,120839.0,34.4817,34.512,34.459,34.4893,120839.0
2016-11-18 13:30:00,45.62,45.64,45.61,45.63,132694.0,34.4893,34.5044,34.4817,34.4968,132694.0
2016-11-18 14:00:00,45.63,45.64,45.6,45.61,177781.0,34.4968,34.5044,34.4741,34.4817,177781.0
2016-11-18 14:30:00,45.61,45.65,45.59,45.61,200253.0,34.4817,34.512,34.4666,34.4817,200253.0
2016-11-18 15:00:00,45.6,45.64,45.59,45.63,425685.0,34.4741,34.5044,34.4666,34.4968,425685.0
2016-11-18 15:30:00,45.64,45.65,45.58,45.61,399012.0,34.5044,34.512,34.459,34.4817,399012.0
2016-11-21 09:30:00,45.77,45.93,45.77,45.91,399410.0,34.6027,34.7236,34.6027,34.7085,399410.0
2016-11-21 10:00:00,45.91,45.94,45.83,45.84,471005.0,34.7085,34.7312,34.648,34.6556,471005.0
2016-11-21 10:30:00,45.84,45.89,45.8,45.81,396758.0,34.6556,34.6934,34.6254,34.6329,396758.0
2016-11-21 11:00:00,45.81,45.88,45.75,45.76,225103.0,34.6329,34.6858,34.5876,34.5951,225103.0
2016-11-21 11:30:00,45.77,45.8,45.74,45.76,313864.0,34.6027,34.6254,34.58,34.5951,313864.0
2016-11-21 12:00:00,45.77,45.8,45.75,45.79,125134.0,34.6027,34.6254,34.5876,34.6178,125134.0
2016-11-21 12:30:00,45.78,45.83,45.78,45.81,99065.0,34.6102,34.648,34.6102,34.6329,99065.0
2016-11-21 13:00:00,45.81,45.85,45.79,45.83,131738.0,34.6329,34.6632,34.6178,34.648,131738.0
2016-11-21 13:30:00,45.83,45.88,45.83,45.85,168662.0,34.648,34.6858,34.648,34.6632,168662.0
2016-11-21 14:00:00,45.85,45.86,45.82,45.84,146760.0,34.6632,34.6707,34.6405,34.6556,146760.0
2016-11-21 14:30:00,45.84,45.88,45.82,45.87,242207.0,34.6556,34.6858,34.6405,34.6783,242207.0
2016-11-21 15:00:00,45.87,45.9,45.86,45.89,263264.0,34.6783,34.701,34.6707,34.6934,263264.0
2016-11-21 15:30:00,45.89,46.0,45.89,45.99,416786.0,34.6934,34.7766,34.6934,34.769,416786.0
2016-11-22 09:30:00,46.02,46.07,46.0,46.04,156903.0,34.7917,34.8295,34.7766,34.8068,156903.0
2016-11-22 10:00:00,46.04,46.05,45.9,45.92,209984.0,34.8068,34.8144,34.701,34.7161,209984.0
2016-11-22 10:30:00,45.93,45.94,45.87,45.88,95688.0,34.7236,34.7312,34.6783,34.6858,95688.0
2016-11-22 11:00:00,45.88,45.95,45.85,45.86,112076.0,34.6858,34.7388,34.6632,34.6707,112076.0
2016-11-22 11:30:00,45.86,45.89,45.82,45.85,402926.0,34.6707,34.6934,34.6405,34.6632,402926.0
2016-11-22 12:00:00,45.86,45.91,45.83,45.89,275124.0,34.6707,34.7085,34.648,34.6934,275124.0
2016-11-22 12:30:00,45.89,45.91,45.87,45.89,148926.0,34.6934,34.7085,34.6783,34.6934,148926.0
2016-11-22 13:00:00,45.89,45.92,45.88,45.91,50922.0,34.6934,34.7161,34.6858,34.7085,50922.0
2016-11-22 13:30:00,45.91,45.93,45.88,45.9,158947.0,34.7085,34.7236,34.6858,34.701,158947.0
2016-11-22 14:00:00,45.9,45.91,45.89,45.9,56384.0,34.701,34.7085,34.6934,34.701,56384.0
2016-11-22 14:30:00,45.9,46.0,45.89,45.98,109829.0,34.701,34.7766,34.6934,34.7614,109829.0
2016-11-22 15:00:00,45.98,46.01,45.97,46.0,122818.0,34.7614,34.7841,34.7539,34.7766,122818.0
2016-11-22 15:30:00,46.0,46.05,45.99,46.04,314578.0,34.7766,34.8144,34.769,34.8068,314578.0
2016-11-23 09:30:00,45.45,45.46,45.36,45.43,197447.0,34.3607,34.3683,34.2927,34.3456,197447.0
2016-11-23 10:00:00,45.43,45.54,45.4,45.53,205061.0,34.3456,34.4288,34.3229,34.4212,205061.0
2016-11-23 10:30:00,45.54,45.65,45.51,45.64,190277.0,34.4288,34.512,34.4061,34.5044,190277.0
2016-11-23 11:00:00,45.64,45.65,45.59,45.62,329110.0,34.5044,34.512,34.4666,34.4893,329110.0
2016-11-23 11:30:00,45.63,45.68,45.58,45.68,154016.0,34.4968,34.5346,34.459,34.5346,154016.0
2016-11-23 12:00:00,45.68,45.71,45.64,45.71,53373.0,34.5346,34.5573,34.5044,34.5573,53373.0
2016-11-23 12:30:00,45.7,45.74,45.67,45.7,115006.0,34.5498,34.58,34.5271,34.5498,115006.0
2016-11-23 13:00:00,45.7,45.72,45.69,45.7,106299.0,34.5498,34.5649,34.5422,34.5498,106299.0
2016-11-23 13:30:00,45.7,45.73,45.64,45.66,139163.0,34.5498,34.5724,34.5044,34.5195,139163.0
2016-11-23 14:00:00,45.66,45.71,45.62,45.67,164220.0,34.5195,34.5573,34.4893,34.5271,164220.0
2016-11-23 14:30:00,45.66,45.68,45.63,45.65,96656.0,34.5195,34.5346,34.4968,34.512,96656.0
2016-11-23 15:00:00,45.65,45.68,45.64,45.68,79025.0,34.512,34.5346,34.5044,34.5346,79025.0
2016-11-23 15:30:00,45.68,45.73,45.67,45.72,368079.0,34.5346,34.5724,34.5271,34.5649,368079.0
2016-11-25 09:30:00,46.01,46.05,45.98,46.04,178618.0,34.7841,34.8144,34.7614,34.8068,178618.0
2016-11-25 10:00:00,46.03,46.04,45.95,45.97,298755.0,34.7992,34.8068,34.7388,34.7539,298755.0
2016-11-25 10:30:00,45.97,46.03,45.96,46.02,102491.0,34.7539,34.7992,34.7463,34.7917,102491.0
2016-11-25 11:00:00,46.02,46.06,46.02,46.02,146447.0,34.7917,34.8219,34.7917,34.7917,146447.0
2016-11-25 11:30:00,46.02,46.06,46.02,46.03,242303.0,34.7917,34.8219,34.7917,34.7992,242303.0
2016-11-25 12:00:00,46.02,46.03,46.0,46.02,88571.0,34.7917,34.7992,34.7766,34.7917,88571.0
2016-11-25 12:30:00,46.02,46.07,46.02,46.05,186937.0,34.7917,34.8295,34.7917,34.8144,186937.0
2016-11-28 09:30:00,45.75,45.76,45.66,45.68,293487.0,34.5876,34.5951,34.5195,34.5346,293487.0
2016-11-28 10:00:00,45.67,45.75,45.63,45.71,361908.0,34.5271,34.5876,34.4968,34.5573,361908.0
2016-11-28 10:30:00,45.7,45.73,45.52,45.53,163163.0,34.5498,34.5724,34.4137,34.4212,163163.0
2016-11-28 11:00:00,45.53,45.66,45.52,45.61,158474.0,34.4212,34.5195,34.4137,34.4817,158474.0
2016-11-28 11:30:00,45.61,45.64,45.55,45.57,72884.0,34.4817,34.5044,34.4363,34.4515,72884.0
2016-11-28 12:00:00,45.57,45.63,45.57,45.62,65357.0,34.4515,34.4968,34.4515,34.4893,65357.0
2016-11-28 12:30:00,45.62,45.64,45.6,45.64,81121.0,34.4893,34.5044,34.4741,34.5044,81121.0
2016-11-28 13:00:00,45.64,45.64,45.61,45.63,90024.0,34.5044,34.5044,34.4817,34.4968,90024.0
2016-11-28 13:30:00,45.64,45.7,45.63,45.69,135555.0,34.5044,34.5498,34.4968,34.5422,135555.0
2016-11-28 14:00:00,45.7,45.71,45.67,45.68,136423.0,34.5498,34.5573,34.5271,34.5346,136423.0
2016-11-28 14:30:00,45.68,45.69,45.64,45.64,229053.0,34.5346,34.5422,34.5044,34.5044,229053.0
2016-11-28 15:00:00,45.65,45.65,45.58,45.59,86838.0,34.512,34.512,34.459,34.4666,86838.0
2016-11-28 15:30:00,45.59,45.62,45.54,45.54,400395.0,34.4666,34.4893,34.4288,34.4288,400395.0
2016-11-29 09:30:00,45.58,45.68,45.55,45.63,266944.0,34.459,34.5346,34.4363,34.4968,266944.0
2016-11-29 10:00:00,45.63,45.85,45.61,45.78,370808.0,34.4968,34.6632,34.4817,34.6102,370808.0
2016-11-29 10:30:00,45.78,45.88,45.77,45.84,164706.0,34.6102,34.6858,34.6027,34.6556,164706.0
2016-11-29 11:00:00,45.84,45.85,45.74,45.8,201590.0,34.6556,34.6632,34.58,34.6254,201590.0
2016-11-29 11:30:00,45.8,45.94,45.79,45.94,184697.0,34.6254,34.7312,34.6178,34.7312,184697.0
2016-11-29 12:00:00,45.93,45.94,45.88,45.91,82696.0,34.7236,34.7312,34.6858,34.7085,82696.0
2016-11-29 12:30:00,45.91,45.96,45.9,45.95,90773.0,34.7085,34.7463,34.701,34.7388,90773.0
2016-11-29 13:00:00,45.95,45.99,45.94,45.97,46243.0,34.7388,34.769,34.7312,34.7539,46243.0
2016-11-29 13:30:00,45.97,45.99,45.96,45.99,200411.0,34.7539,34.769,34.7463,34.769,200411.0
2016-11-29 14:00:00,45.99,46.0,45.94,45.95,221518.0,34.769,34.7766,34.7312,34.7388,221518.0
2016-11-29 14:30:00,45.95,45.99,45.95,45.97,115633.0,34.7388,34.769,34.7388,34.7539,115633.0
2016-11-29 15:00:00,45.97,45.97,45.9,45.92,219283.0,34.7539,34.7539,34.701,34.7161,219283.0
2016-11-29 15:30:00,45.92,45.92,45.88,45.91,394202.0,34.7161,34.7161,34.6858,34.7085,394202.0
2016-11-30 09:30:00,46.03,46.08,45.98,46.0,174219.0,34.7992,34.837,34.7614,34.7766,174219.0
2016-11-30 10:00:00,45.99,46.0,45.92,45.96,148813.0,34.769,34.7766,34.7161,34.7463,148813.0
2016-11-30 10:30:00,45.96,46.07,45.95,46.07,176165.0,34.7463,34.8295,34.7388,34.8295,176165.0
2016-11-30 11:00:00,46.06,46.07,45.84,45.84,295340.0,34.8219,34.8295,34.6556,34.6556,295340.0
2016-11-30 11:30:00,45.84,45.93,45.82,45.88,766183.0,34.6556,34.7236,34.6405,34.6858,766183.0
2016-11-30 12:00:00,45.88,45.91,45.85,45.9,135025.0,34.6858,34.7085,34.6632,34.701,135025.0
2016-11-30 12:30:00,45.91,45.96,45.9,45.96,672345.0,34.7085,34.7463,34.701,34.7463,672345.0
2016-11-30 13:00:00,45.96,45.97,45.91,45.93,106403.0,34.7463,34.7539,34.7085,34.7236,106403.0
2016-11-30 13:30:00,45.93,45.96,45.92,45.95,69881.0,34.7236,34.7463,34.7161,34.7388,69881.0
2016-11-30 14:00:00,45.95,45.96,45.86,45.88,221698.0,34.7388,34.7463,34.6707,34.6858,221698.0
2016-11-30 14:30:00,45.88,45.91,45.86,45.88,174229.0,34.6858,34.7085,34.6707,34.6858,174229.0
2016-11-30 15:00:00,45.88,45.96,45.87,45.94,158052.0,34.6858,34.7463,34.6783,34.7312,158052.0
2016-11-30 15:30:00,45.95,45.98,45.9,45.9,1094806.0,34.7388,34.7614,34.701,34.701,1094806.0
2016-12-01 09:30:00,45.85,45.94,45.73,45.83,336485.0,34.6632,34.7312,34.5724,34.648,336485.0
2016-12-01 10:00:00,45.83,45.91,45.78,45.79,284241.0,34.648,34.7085,34.6102,34.6178,284241.0
2016-12-01 10:30:00,45.79,45.83,45.72,45.83,161978.0,34.6178,34.648,34.5649,34.648,161978.0
2016-12-01 11:00:00,45.82,45.87,45.77,45.86,295056.0,34.6405,34.6783,34.6027,34.6707,295056.0
2016-12-01 11:30:00,45.86,45.96,45.82,45.91,262996.0,34.6707,34.7463,34.6405,34.7085,262996.0
2016-12-01 12:00:00,45.91,45.92,45.83,45.83,123580.0,34.7085,34.7161,34.648,34.648,123580.0
2016-12-01 12:30:00,45.84,45.89,45.79,45.81,163340.0,34.6556,34.6934,34.6178,34.6329,163340.0
2016-12-01 13:00:00,45.82,45.82,45.74,45.75,98366.0,34.6405,34.6405,34.58,34.5876,98366.0
2016-12-01 13:30:00,45.76,45.8,45.75,45.79,185761.0,34.5951,34.6254,34.5876,34.6178,185761.0
2016-12-01 14:00:00,45.79,45.88,45.79,45.87,111242.0,34.6178,34.6858,34.6178,34.6783,111242.0
2016-12-01 14:30:00,45.86,45.88,45.8,45.81,62370.0,34.6707,34.6858,34.6254,34.6329,62370.0
2016-12-01 15:00:00,45.81,45.82,45.74,45.75,104604.0,34.6329,34.6405,34.58,34.5876,104604.0
2016-12-01 15:30:00,45.75,45.84,45.74,45.83,318129.0,34.5876,34.6556,34.58,34.648,318129.0
2016-12-02 09:30:00,45.67,45.88,45.65,45.87,1449086.0,34.5271,34.6858,34.512,34.6783,1449086.0
2016-12-02 10:00:00,45.88,45.97,45.88,45.91,175131.0,34.6858,34.7539,34.6858,34.7085,175131.0
2016-12-02 10:30:00,45.91,45.98,45.9,45.95,299744.0,34.7085,34.7614,34.701,34.7388,299744.0
2016-12-02 11:00:00,45.95,46.1,45.94,46.01,198002.0,34.7388,34.8522,34.7312,34.7841,198002.0
2016-12-02 11:30:00,46.0,46.02,45.89,45.91,329659.0,34.7766,34.7917,34.6934,34.7085,329659.0
2016-12-02 12:00:00,45.91,45.94,45.87,45.92,106552.0,34.7085,34.7312,34.6783,34.7161,106552.0
2016-12-02 12:30:00,45.91,45.96,45.85,45.95,247795.0,34.7085,34.7463,34.6632,34.7388,247795.0
2016-12-02 13:00:00,45.95,45.95,45.86,45.87,268291.0,34.7388,34.7388,34.6707,34.6783,268291.0
2016-12-02 13:30:00,45.87,45.89,45.85,45.86,82852.0,34.6783,34.6934,34.6632,34.6707,82852.0
2016-12-02 14:00:00,45.86,45.89,45.84,45.89,207046.0,34.6707,34.6934,34.6556,34.6934,207046.0
2016-12-02 14:30:00,45.88,45.9,45.87,45.89,296914.0,34.6858,34.701,34.6783,34.6934,296914.0
2016-12-02 15:00:00,45.89,45.96,45.89,45.96,207354.0,34.6934,34.7463,34.6934,34.7463,207354.0
2016-12-02 15:30:00,45.95,46.0,45.95,45.98,911346.0,34.7388,34.7766,34.7388,34.7614,911346.0
2016-12-05 09:30:00,46.42,46.57,46.35,46.54,544540.0,35.0941,35.2075,35.0412,35.1848,544540.0
2016-12-05 10:00:00,46.53,46.56,46.48,46.52,459758.0,35.1772,35.1999,35.1394,35.1697,459758.0
2016-12-05 10:30:00,46.51,46.54,46.43,46.47,177976.0,35.1621,35.1848,35.1016,35.1319,177976.0
2016-12-05 11:00:00,46.47,46.53,46.44,46.51,327781.0,35.1319,35.1772,35.1092,35.1621,327781.0
2016-12-05 11:30:00,46.51,46.53,46.44,46.5,201650.0,35.1621,35.1772,35.1092,35.1546,201650.0
2016-12-05 12:00:00,46.5,46.54,46.47,46.53,134612.0,35.1546,35.1848,35.1319,35.1772,134612.0
2016-12-05 12:30:00,46.53,46.61,46.51,46.61,109876.0,35.1772,35.2377,35.1621,35.2377,109876.0
2016-12-05 13:00:00,46.62,46.73,46.6,46.67,294312.0,35.2453,35.3284,35.2302,35.2831,294312.0
2016-12-05 13:30:00,46.66,46.67,46.64,46.66,114199.0,35.2755,35.2831,35.2604,35.2755,114199.0
2016-12-05 14:00:00,46.66,46.68,46.61,46.62,218360.0,35.2755,35.2906,35.2377,35.2453,218360.0
2016-12-05 14:30:00,46.63,46.67,46.61,46.65,103892.0,35.2528,35.2831,35.2377,35.268,103892.0
2016-12-05 15:00:00,46.65,46.67,46.63,46.66,312521.0,35.268,35.2831,35.2528,35.2755,312521.0
2016-12-05 15:30:00,46.66,46.68,46.64,46.68,649233.0,35.2755,35.2906,35.2604,35.2906,649233.0
2016-12-06 09:30:00,46.7,46.79,46.7,46.72,223601.0,35.3058,35.3738,35.3058,35.3209,223601.0
2016-12-06 10:00:00,46.73,46.83,46.72,46.82,208997.0,35.3284,35.404,35.3209,35.3965,208997.0
2016-12-06 10:30:00,46.82,46.91,46.81,46.9,384539.0,35.3965,35.4645,35.3889,35.457,384539.0
2016-12-06 11:00:00,46.91,46.97,46.86,46.93,472723.0,35.4645,35.5099,35.4267,35.4796,472723.0
2016-12-06 11:30:00,46.93,47.0,46.92,46.98,260890.0,35.4796,35.5326,35.4721,35.5174,260890.0
2016-12-06 12:00:00,46.98,47.0,46.95,47.0,202722.0,35.5174,35.5326,35.4948,35.5326,202722.0
2016-12-06 12:30:00,46.99,47.01,46.96,46.98,180488.0,35.525,35.5401,35.5023,35.5174,180488.0
2016-12-06 13:00:00,46.98,47.01,46.97,46.97,178242.0,35.5174,35.5401,35.5099,35.5099,178242.0
2016-12-06 13:30:00,46.98,46.98,46.95,46.97,199558.0,35.5174,35.5174,35.4948,35.5099,199558.0
2016-12-06 14:00:00,46.98,47.02,46.97,47.0,260680.0,35.5174,35.5477,35.5099,35.5326,260680.0
2016-12-06 14:30:00,47.01,47.12,47.01,47.09,410136.0,35.5401,35.6233,35.5401,35.6006,410136.0
2016-12-06 15:00:00,47.1,47.13,47.04,47.05,268594.0,35.6082,35.6308,35.5628,35.5704,268594.0
2016-12-06 15:30:00,47.05,47.1,47.04,47.09,498747.0,35.5704,35.6082,35.5628,35.6006,498747.0
2016-12-07 09:30:00,47.19,47.28,47.19,47.27,213813.0,35.6762,35.7443,35.6762,35.7367,213813.0
2016-12-07 10:00:00,47.27,47.4,47.27,47.39,302308.0,35.7367,35.835,35.7367,35.8274,302308.0
2016-12-07 10:30:00,47.38,47.44,47.34,47.4,164868.0,35.8199,35.8652,35.7896,35.835,164868.0
2016-12-07 11:00:00,47.4,47.43,47.36,47.41,131695.0,35.835,35.8577,35.8047,35.8425,131695.0
2016-12-07 11:30:00,47.41,47.51,47.41,47.5,209543.0,35.8425,35.9181,35.8425,35.9106,209543.0
2016-12-07 12:00:00,47.5,47.5,47.45,47.48,120747.0,35.9106,35.9106,35.8728,35.8955,120747.0
2016-12-07 12:30:00,47.48,47.54,47.47,47.54,138722.0,35.8955,35.9408,35.8879,35.9408,138722.0
2016-12-07 13:00:00,47.54,47.66,47.53,47.63,231097.0,35.9408,36.0315,35.9333,36.0089,231097.0
2016-12-07 13:30:00,47.62,47.72,47.62,47.72,189728.0,36.0013,36.0769,36.0013,36.0769,189728.0
2016-12-07 14:00:00,47.72,47.73,47.66,47.69,248148.0,36.0769,36.0845,36.0315,36.0542,248148.0
2016-12-07 14:30:00,47.69,47.73,47.68,47.72,235156.0,36.0542,36.0845,36.0467,36.0769,235156.0
2016-12-07 15:00:00,47.72,47.83,47.7,47.81,238596.0,36.0769,36.1601,36.0618,36.1449,238596.0
2016-12-07 15:30:00,47.81,47.86,47.71,47.73,736721.0,36.1449,36.1827,36.0693,36.0845,736721.0
2016-12-08 09:30:00,47.48,47.53,47.35,47.37,660219.0,35.8955,35.9333,35.7972,35.8123,660219.0
2016-12-08 10:00:00,47.37,47.39,47.3,47.33,252417.0,35.8123,35.8274,35.7594,35.7821,252417.0
2016-12-08 10:30:00,47.32,47.36,47.31,47.35,311186.0,35.7745,35.8047,35.7669,35.7972,311186.0
2016-12-08 11:00:00,47.35,47.46,47.33,47.46,492114.0,35.7972,35.8803,35.7821,35.8803,492114.0
2016-12-08 11:30:00,47.45,47.47,47.38,47.47,281767.0,35.8728,35.8879,35.8199,35.8879,281767.0
2016-12-08 12:00:00,47.46,47.52,47.46,47.5,202269.0,35.8803,35.9257,35.8803,35.9106,202269.0
2016-12-08 12:30:00,47.49,47.55,47.48,47.51,357706.0,35.903,35.9484,35.8955,35.9181,357706.0
2016-12-08 13:00:00,47.51,47.55,47.5,47.53,403748.0,35.9181,35.9484,35.9106,35.9333,403748.0
2016-12-08 13:30:00,47.53,47.55,47.51,47.53,621664.0,35.9333,35.9484,35.9181,35.9333,621664.0
2016-12-08 14:00:00,47.53,47.55,47.46,47.47,315290.0,35.9333,35.9484,35.8803,35.8879,315290.0
2016-12-08 14:30:00,47.48,47.51,47.43,47.49,221331.0,35.8955,35.9181,35.8577,35.903,221331.0
2016-12-08 15:00:00,47.49,47.52,47.48,47.49,338413.0,35.903,35.9257,35.8955,35.903,338413.0
2016-12-08 15:30:00,47.48,47.54,47.43,47.47,378614.0,35.8955,35.9408,35.8577,35.8879,378614.0
2016-12-09 09:30:00,47.53,47.56,47.47,47.49,299376.0,35.9333,35.9559,35.8879,35.903,299376.0
2016-12-09 10:00:00,47.49,47.52,47.44,47.51,392220.0,35.903,35.9257,35.8652,35.9181,392220.0
2016-12-09 10:30:00,47.51,47.58,47.49,47.53,226966.0,35.9181,35.9711,35.903,35.9333,226966.0
2016-12-09 11:00:00,47.52,47.59,47.49,47.53,256497.0,35.9257,35.9786,35.903,35.9333,256497.0
2016-12-09 11:30:00,47.52,47.59,47.51,47.56,275488.0,35.9257,35.9786,35.9181,35.9559,275488.0
2016-12-09 12:00:00,47.57,47.58,47.53,47.55,93821.0,35.9635,35.9711,35.9333,35.9484,93821.0
2016-12-09 12:30:00,47.56,47.63,47.55,47.58,145268.0,35.9559,36.0089,35.9484,35.9711,145268.0
2016-12-09 13:00:00,47.59,47.6,47.57,47.6,128111.0,35.9786,35.9862,35.9635,35.9862,128111.0
2016-12-09 13:30:00,47.6,47.62,47.58,47.61,158302.0,35.9862,36.0013,35.9711,35.9937,158302.0
2016-12-09 14:00:00,47.6,47.64,47.6,47.6,136330.0,35.9862,36.0164,35.9862,35.9862,136330.0
2016-12-09 14:30:00,47.61,47.65,47.59,47.65,196426.0,35.9937,36.024,35.9786,36.024,196426.0
2016-12-09 15:00:00,47.64,47.71,47.63,47.71,271907.0,36.0164,36.0693,36.0089,36.0693,271907.0
2016-12-09 15:30:00,47.71,47.74,47.67,47.71,408701.0,36.0693,36.092,36.0391,36.0693,408701.0
2016-12-12 09:30:00,47.57,47.77,47.57,47.75,426113.0,35.9635,36.1147,35.9635,36.0996,426113.0
2016-12-12 10:00:00,47.75,47.8,47.63,47.67,163681.0,36.0996,36.1374,36.0089,36.0391,163681.0
2016-12-12 10:30:00,47.66,47.74,47.65,47.66,136310.0,36.0315,36.092,36.024,36.0315,136310.0
2016-12-12 11:00:00,47.66,47.66,47.51,47.58,476281.0,36.0315,36.0315,35.9181,35.9711,476281.0
2016-12-12 11:30:00,47.57,47.61,47.55,47.59,151622.0,35.9635,35.9937,35.9484,35.9786,151622.0
2016-12-12 12:00:00,47.6,47.65,47.54,47.63,106732.0,35.9862,36.024,35.9408,36.0089,106732.0
2016-12-12 12:30:00,47.63,47.69,47.62,47.64,111044.0,36.0089,36.0542,36.0013,36.0164,111044.0
2016-12-12 13:00:00,47.64,47.68,47.62,47.66,91606.0,36.0164,36.0467,36.0013,36.0315,91606.0
2016-12-12 13:30:00,47.66,47.67,47.64,47.64,212376.0,36.0315,36.0391,36.0164,36.0164,212376.0
2016-12-12 14:00:00,47.64,47.7,47.63,47.64,134013.0,36.0164,36.0618,36.0089,36.0164,134013.0
2016-12-12 14:30:00,47.65,47.65,47.61,47.61,168264.0,36.024,36.024,35.9937,35.9937,168264.0
2016-12-12 15:00:00,47.61,47.65,47.6,47.63,201091.0,35.9937,36.024,35.9862,36.0089,201091.0
2016-12-12 15:30:00,47.62,47.66,47.61,47.64,339772.0,36.0013,36.0315,35.9937,36.0164,339772.0
2016-12-13 09:30:00,47.99,48.23,47.99,48.19,362800.0,36.281,36.4625,36.281,36.4322,362800.0
2016-12-13 10:00:00,48.19,48.22,48.15,48.17,125327.0,36.4322,36.4549,36.402,36.4171,125327.0
2016-12-13 10:30:00,48.17,48.21,48.08,48.2,180026.0,36.4171,36.4473,36.3491,36.4398,180026.0
2016-12-13 11:00:00,48.2,48.33,48.17,48.32,216648.0,36.4398,36.5381,36.4171,36.5305,216648.0
2016-12-13 11:30:00,48.32,48.32,48.21,48.24,211909.0,36.5305,36.5305,36.4473,36.47,211909.0
2016-12-13 12:00:00,48.24,48.25,48.19,48.2,113906.0,36.47,36.4776,36.4322,36.4398,113906.0
2016-12-13 12:30:00,48.21,48.26,48.2,48.23,154727.0,36.4473,36.4851,36.4398,36.4625,154727.0
2016-12-13 13:00:00,48.23,48.3,48.22,48.29,72473.0,36.4625,36.5154,36.4549,36.5078,72473.0
2016-12-13 13:30:00,48.29,48.29,48.22,48.22,59870.0,36.5078,36.5078,36.4549,36.4549,59870.0
2016-12-13 14:00:00,48.23,48.24,48.19,48.2,115308.0,36.4625,36.47,36.4322,36.4398,115308.0
2016-12-13 14:30:00,48.19,48.23,48.18,48.21,516271.0,36.4322,36.4625,36.4247,36.4473,516271.0
2016-12-13 15:00:00,48.21,48.24,48.2,48.21,229149.0,36.4473,36.47,36.4398,36.4473,229149.0
2016-12-13 15:30:00,48.22,48.23,48.15,48.15,761492.0,36.4549,36.4625,36.402,36.402,761492.0
2016-12-14 09:30:00,48.05,48.16,48.05,48.12,605875.0,36.3264,36.4095,36.3264,36.3793,605875.0
2016-12-14 10:00:00,48.12,48.2,48.1,48.19,117390.0,36.3793,36.4398,36.3642,36.4322,117390.0
2016-12-14 10:30:00,48.2,48.23,48.14,48.14,118466.0,36.4398,36.4625,36.3944,36.3944,118466.0
2016-12-14 11:00:00,48.14,48.16,48.08,48.16,237774.0,36.3944,36.4095,36.3491,36.4095,237774.0
2016-12-14 11:30:00,48.16,48.16,48.05,48.1,444113.0,36.4095,36.4095,36.3264,36.3642,444113.0
2016-12-14 12:00:00,48.11,48.13,48.09,48.12,88737.0,36.3717,36.3869,36.3566,36.3793,88737.0
2016-12-14 12:30:00,48.13,48.16,48.1,48.12,95338.0,36.3869,36.4095,36.3642,36.3793,95338.0
2016-12-14 13:00:00,48.12,48.14,48.08,48.12,84720.0,36.3793,36.3944,36.3491,36.3793,84720.0
2016-12-14 13:30:00,48.12,48.15,48.07,48.15,168396.0,36.3793,36.402,36.3415,36.402,168396.0
2016-12-14 14:00:00,48.07,48.14,47.69,47.7,490361.0,36.3415,36.3944,36.0542,36.0618,490361.0
2016-12-14 14:30:00,47.72,47.92,47.65,47.66,329423.0,36.0769,36.2281,36.024,36.0315,329423.0
2016-12-14 15:00:00,47.66,47.72,47.49,47.52,605959.0,36.0315,36.0769,35.903,35.9257,605959.0
2016-12-14 15:30:00,47.52,47.64,47.36,47.43,790856.0,35.9257,36.0164,35.8047,35.8577,790856.0
2016-12-15 09:30:00,47.35,47.39,47.26,47.36,804350.0,35.7972,35.8274,35.7291,35.8047,804350.0
2016-12-15 10:00:00,47.36,47.37,47.25,47.32,205028.0,35.8047,35.8123,35.7216,35.7745,205028.0
2016-12-15 10:30:00,47.33,47.42,47.32,47.38,228923.0,35.7821,35.8501,35.7745,35.8199,228923.0
2016-12-15 11:00:00,47.38,47.43,47.36,47.37,200195.0,35.8199,35.8577,35.8047,35.8123,200195.0
2016-12-15 11:30:00,47.36,47.38,47.25,47.29,284421.0,35.8047,35.8199,35.7216,35.7518,284421.0
2016-12-15 12:00:00,47.31,47.4,47.31,47.38,105546.0,35.7669,35.835,35.7669,35.8199,105546.0
2016-12-15 12:30:00,47.37,47.42,47.34,47.42,99232.0,35.8123,35.8501,35.7896,35.8501,99232.0
2016-12-15 13:00:00,47.41,47.46,47.38,47.39,105882.0,35.8425,35.8803,35.8199,35.8274,105882.0
2016-12-15 13:30:00,47.4,47.4,47.29,47.33,150468.0,35.835,35.835,35.7518,35.7821,150468.0
2016-12-15 14:00:00,47.32,47.39,47.3,47.39,88123.0,35.7745,35.8274,35.7594,35.8274,88123.0
2016-12-15 14:30:00,47.39,47.41,47.36,47.37,105251.0,35.8274,35.8425,35.8047,35.8123,105251.0
2016-12-15 15:00:00,47.36,47.37,47.31,47.32,293234.0,35.8047,35.8123,35.7669,35.7745,293234.0
2016-12-15 15:30:00,47.32,47.4,47.31,47.39,689336.0,35.7745,35.835,35.7669,35.8274,689336.0
2016-12-16 09:30:00,47.52,47.6,47.47,47.6,210357.0,35.9257,35.9862,35.8879,35.9862,210357.0
2016-12-16 10:00:00,47.61,47.61,47.56,47.57,660240.0,35.9937,35.9937,35.9559,35.9635,660240.0
2016-12-16 10:30:00,47.58,47.59,47.54,47.57,179525.0,35.9711,35.9786,35.9408,35.9635,179525.0
2016-12-16 11:00:00,47.57,47.64,47.52,47.57,475021.0,35.9635,36.0164,35.9257,35.9635,475021.0
2016-12-16 11:30:00,47.57,47.78,47.55,47.74,336690.0,35.9635,36.1223,35.9484,36.092,336690.0
2016-12-16 12:00:00,47.75,47.76,47.68,47.71,244993.0,36.0996,36.1071,36.0467,36.0693,244993.0
2016-12-16 12:30:00,47.72,47.75,47.69,47.69,108809.0,36.0769,36.0996,36.0542,36.0542,108809.0
2016-12-16 13:00:00,47.69,47.7,47.59,47.62,283774.0,36.0542,36.0618,35.9786,36.0013,283774.0
2016-12-16 13:30:00,47.62,47.63,47.57,47.61,103024.0,36.0013,36.0089,35.9635,35.9937,103024.0
2016-12-16 14:00:00,47.6,47.63,47.55,47.58,76653.0,35.9862,36.0089,35.9484,35.9711,76653.0
2016-12-16 14:30:00,47.57,47.59,47.54,47.58,129675.0,35.9635,35.9786,35.9408,35.9711,129675.0
2016-12-16 15:00:00,47.58,47.59,47.54,47.56,248738.0,35.9711,35.9786,35.9408,35.9559,248738.0
2016-12-16 15:30:00,47.57,47.61,47.53,47.61,511607.0,35.9635,35.9937,35.9333,35.9937,511607.0
2016-12-19 09:30:00,47.55,47.63,47.54,47.59,751718.0,35.9484,36.0089,35.9408,35.9786,751718.0
2016-12-19 10:00:00,47.58,47.64,47.58,47.61,210092.0,35.9711,36.0164,35.9711,35.9937,210092.0
2016-12-19 10:30:00,47.61,47.63,47.56,47.59,536596.0,35.9937,36.0089,35.9559,35.9786,536596.0
2016-12-19 11:00:00,47.59,47.69,47.58,47.67,417226.0,35.9786,36.0542,35.9711,36.0391,417226.0
2016-12-19 11:30:00,47.67,47.72,47.64,47.65,463513.0,36.0391,36.0769,36.0164,36.024,463513.0
2016-12-19 12:00:00,47.65,47.68,47.63,47.65,206527.0,36.024,36.0467,36.0089,36.024,206527.0
2016-12-19 12:30:00,47.66,47.67,47.64,47.66,183208.0,36.0315,36.0391,36.0164,36.0315,183208.0
2016-12-19 13:00:00,47.67,47.68,47.64,47.65,212540.0,36.0391,36.0467,36.0164,36.024,212540.0
2016-12-19 13:30:00,47.66,47.66,47.55,47.61,523671.0,36.0315,36.0315,35.9484,35.9937,523671.0
2016-12-19 14:00:00,47.61,47.63,47.55,47.55,296829.0,35.9937,36.0089,35.9484,35.9484,296829.0
2016-12-19 14:30:00,47.55,47.57,47.51,47.53,289769.0,35.9484,35.9635,35.9181,35.9333,289769.0
2016-12-19 15:00:00,47.52,47.54,47.47,47.5,387141.0,35.9257,35.9408,35.8879,35.9106,387141.0
2016-12-19 15:30:00,47.5,47.52,47.44,47.45,812688.0,35.9106,35.9257,35.8652,35.8728,812688.0
2016-12-20 09:30:00,47.27,47.3,47.21,47.27,590375.0,35.9072,35.93,35.8616,35.9072,590375.0
2016-12-20 10:00:00,47.27,47.31,47.24,47.29,230680.0,35.9072,35.9376,35.8844,35.9224,230680.0
2016-12-20 10:30:00,47.28,47.36,47.26,47.34,129919.0,35.9148,35.9756,35.8996,35.9604,129919.0
2016-12-20 11:00:00,47.34,47.35,47.32,47.34,151854.0,35.9604,35.968,35.9452,35.9604,151854.0
2016-12-20 11:30:00,47.34,47.38,47.3,47.35,347546.0,35.9604,35.9908,35.93,35.968,347546.0
2016-12-20 12:00:00,47.34,47.36,47.33,47.33,138808.0,35.9604,35.9756,35.9528,35.9528,138808.0
2016-12-20 12:30:00,47.33,47.39,47.32,47.38,141297.0,35.9528,35.9984,35.9452,35.9908,141297.0
2016-12-20 13:00:00,47.38,47.42,47.37,47.39,168291.0,35.9908,36.0212,35.9832,35.9984,168291.0
2016-12-20 13:30:00,47.4,47.4,47.37,47.39,99397.0,36.006,36.006,35.9832,35.9984,99397.0
2016-12-20 14:00:00,47.39,47.39,47.35,47.36,98101.0,35.9984,35.9984,35.968,35.9756,98101.0
2016-12-20 14:30:00,47.36,47.36,47.33,47.36,199414.0,35.9756,35.9756,35.9528,35.9756,199414.0
2016-12-20 15:00:00,47.36,47.36,47.31,47.33,1445203.0,35.9756,35.9756,35.9376,35.9528,1445203.0
2016-12-20 15:30:00,47.33,47.36,47.32,47.34,377387.0,35.9528,35.9756,35.9452,35.9604,377387.0
2016-12-21 09:30:00,47.47,47.54,47.44,47.51,398912.0,36.0591,36.1123,36.0364,36.0895,398912.0
2016-12-21 10:00:00,47.51,47.54,47.48,47.48,636316.0,36.0895,36.1123,36.0667,36.0667,636316.0
2016-12-21 10:30:00,47.49,47.54,47.46,47.47,126396.0,36.0743,36.1123,36.0516,36.0591,126396.0
2016-12-21 11:00:00,47.47,47.5,47.43,47.46,325555.0,36.0591,36.0819,36.0288,36.0516,325555.0
2016-12-21 11:30:00,47.47,47.5,47.44,47.46,315661.0,36.0591,36.0819,36.0364,36.0516,315661.0
2016-12-21 12:00:00,47.47,47.51,47.45,47.51,325418.0,36.0591,36.0895,36.044,36.0895,325418.0
2016-12-21 12:30:00,47.51,47.51,47.48,47.5,619391.0,36.0895,36.0895,36.0667,36.0819,619391.0
2016-12-21 13:00:00,47.5,47.51,47.47,47.48,200350.0,36.0819,36.0895,36.0591,36.0667,200350.0
2016-12-21 13:30:00,47.48,47.51,47.47,47.47,257947.0,36.0667,36.0895,36.0591,36.0591,257947.0
2016-12-21 14:00:00,47.48,47.5,47.46,47.49,130996.0,36.0667,36.0819,36.0516,36.0743,130996.0
2016-12-21 14:30:00,47.49,47.5,47.48,47.49,262822.0,36.0743,36.0819,36.0667,36.0743,262822.0
2016-12-21 15:00:00,47.49,47.51,47.47,47.47,676001.0,36.0743,36.0895,36.0591,36.0591,676001.0
2016-12-21 15:30:00,47.48,47.48,47.44,47.47,490991.0,36.0667,36.0667,36.0364,36.0591,490991.0
2016-12-22 09:30:00,47.5,47.59,47.45,47.47,584223.0,36.0819,36.1503,36.044,36.0591,584223.0
2016-12-22 10:00:00,47.47,47.58,47.46,47.55,140469.0,36.0591,36.1427,36.0516,36.1199,140469.0
2016-12-22 10:30:00,47.55,47.57,47.46,47.47,143615.0,36.1199,36.1351,36.0516,36.0591,143615.0
2016-12-22 11:00:00,47.47,47.49,47.42,47.45,173785.0,36.0591,36.0743,36.0212,36.044,173785.0
2016-12-22 11:30:00,47.46,47.49,47.43,47.46,261449.0,36.0516,36.0743,36.0288,36.0516,261449.0
2016-12-22 12:00:00,47.46,47.47,47.4,47.43,248601.0,36.0516,36.0591,36.006,36.0288,248601.0
2016-12-22 12:30:00,47.44,47.46,47.43,47.44,309834.0,36.0364,36.0516,36.0288,36.0364,309834.0
2016-12-22 13:00:00,47.44,47.46,47.43,47.43,88065.0,36.0364,36.0516,36.0288,36.0288,88065.0
2016-12-22 13:30:00,47.43,47.45,47.42,47.43,136242.0,36.0288,36.044,36.0212,36.0288,136242.0
2016-12-22 14:00:00,47.44,47.44,47.41,47.41,122229.0,36.0364,36.0364,36.0136,36.0136,122229.0
2016-12-22 14:30:00,47.41,47.43,47.4,47.42,135192.0,36.0136,36.0288,36.006,36.0212,135192.0
2016-12-22 15:00:00,47.41,47.42,47.38,47.41,159778.0,36.0136,36.0212,35.9908,36.0136,159778.0
2016-12-22 15:30:00,47.4,47.41,47.35,47.38,417387.0,36.006,36.0136,35.968,35.9908,417387.0
2016-12-23 09:30:00,47.42,47.49,47.41,47.46,203288.0,36.0212,36.0743,36.0136,36.0516,203288.0
2016-12-23 10:00:00,47.45,47.5,47.45,47.5,193238.0,36.044,36.0819,36.044,36.0819,193238.0
2016-12-23 10:30:00,47.5,47.53,47.48,47.52,199078.0,36.0819,36.1047,36.0667,36.0971,199078.0
2016-12-23 11:00:00,47.52,47.53,47.49,47.53,302705.0,36.0971,36.1047,36.0743,36.1047,302705.0
2016-12-23 11:30:00,47.52,47.56,47.52,47.55,205607.0,36.0971,36.1275,36.0971,36.1199,205607.0
2016-12-23 12:00:00,47.55,47.57,47.54,47.55,304685.0,36.1199,36.1351,36.1123,36.1199,304685.0
2016-12-23 12:30:00,47.56,47.56,47.54,47.55,97316.0,36.1275,36.1275,36.1123,36.1199,97316.0
2016-12-23 13:00:00,47.55,47.57,47.54,47.55,136543.0,36.1199,36.1351,36.1123,36.1199,136543.0
2016-12-23 13:30:00,47.54,47.56,47.54,47.56,56856.0,36.1123,36.1275,36.1123,36.1275,56856.0
2016-12-23 14:00:00,47.55,47.56,47.54,47.55,77140.0,36.1199,36.1275,36.1123,36.1199,77140.0
2016-12-23 14:30:00,47.56,47.56,47.54,47.55,74923.0,36.1275,36.1275,36.1123,36.1199,74923.0
2016-12-23 15:00:00,47.55,47.55,47.53,47.54,80628.0,36.1199,36.1199,36.1047,36.1123,80628.0
2016-12-23 15:30:00,47.54,47.57,47.53,47.57,341670.0,36.1123,36.1351,36.1047,36.1351,341670.0
2016-12-27 09:30:00,47.61,47.69,47.59,47.67,536688.0,36.1655,36.2263,36.1503,36.2111,536688.0
2016-12-27 10:00:00,47.67,47.7,47.67,47.68,244100.0,36.2111,36.2339,36.2111,36.2187,244100.0
2016-12-27 10:30:00,47.68,47.69,47.66,47.67,337678.0,36.2187,36.2263,36.2035,36.2111,337678.0
2016-12-27 11:00:00,47.68,47.69,47.64,47.67,248768.0,36.2187,36.2263,36.1883,36.2111,248768.0
2016-12-27 11:30:00,47.66,47.68,47.63,47.63,200654.0,36.2035,36.2187,36.1807,36.1807,200654.0
2016-12-27 12:00:00,47.63,47.64,47.62,47.64,313672.0,36.1807,36.1883,36.1731,36.1883,313672.0
2016-12-27 12:30:00,47.64,47.65,47.63,47.65,347530.0,36.1883,36.1959,36.1807,36.1959,347530.0
2016-12-27 13:00:00,47.65,47.66,47.64,47.65,449516.0,36.1959,36.2035,36.1883,36.1959,449516.0
2016-12-27 13:30:00,47.65,47.66,47.64,47.65,157210.0,36.1959,36.2035,36.1883,36.1959,157210.0
2016-12-27 14:00:00,47.64,47.68,47.64,47.68,140722.0,36.1883,36.2187,36.1883,36.2187,140722.0
2016-12-27 14:30:00,47.68,47.68,47.66,47.68,156166.0,36.2187,36.2187,36.2035,36.2187,156166.0
2016-12-27 15:00:00,47.68,47.68,47.66,47.68,202088.0,36.2187,36.2187,36.2035,36.2187,202088.0
2016-12-27 15:30:00,47.68,47.68,47.63,47.64,935172.0,36.2187,36.2187,36.1807,36.1883,935172.0
2016-12-28 09:30:00,47.45,47.5,47.4,47.4,196962.0,36.044,36.0819,36.006,36.006,196962.0
2016-12-28 10:00:00,47.4,47.48,47.38,47.45,241816.0,36.006,36.0667,35.9908,36.044,241816.0
2016-12-28 10:30:00,47.46,47.48,47.43,47.43,78373.0,36.0516,36.0667,36.0288,36.0288,78373.0
2016-12-28 11:00:00,47.44,47.47,47.42,47.46,131993.0,36.0364,36.0591,36.0212,36.0516,131993.0
2016-12-28 11:30:00,47.47,47.48,47.4,47.4,148729.0,36.0591,36.0667,36.006,36.006,148729.0
2016-12-28 12:00:00,47.41,47.41,47.28,47.29,84562.0,36.0136,36.0136,35.9148,35.9224,84562.0
2016-12-28 12:30:00,47.29,47.33,47.26,47.32,126526.0,35.9224,35.9528,35.8996,35.9452,126526.0
2016-12-28 13:00:00,47.32,47.34,47.3,47.33,84065.0,35.9452,35.9604,35.93,35.9528,84065.0
2016-12-28 13:30:00,47.34,47.34,47.3,47.31,91489.0,35.9604,35.9604,35.93,35.9376,91489.0
2016-12-28 14:00:00,47.32,47.34,47.3,47.32,246681.0,35.9452,35.9604,35.93,35.9452,246681.0
2016-12-28 14:30:00,47.33,47.36,47.32,47.34,239012.0,35.9528,35.9756,35.9452,35.9604,239012.0
2016-12-28 15:00:00,47.34,47.39,47.33,47.37,188724.0,35.9604,35.9984,35.9528,35.9832,188724.0
2016-12-28 15:30:00,47.36,47.38,47.32,47.34,448978.0,35.9756,35.9908,35.9452,35.9604,448978.0
2016-12-29 09:30:00,47.56,47.66,47.56,47.66,164891.0,36.1275,36.2035,36.1275,36.2035,164891.0
2016-12-29 10:00:00,47.66,47.71,47.65,47.69,225167.0,36.2035,36.2415,36.1959,36.2263,225167.0
2016-12-29 10:30:00,47.68,47.7,47.64,47.68,342470.0,36.2187,36.2339,36.1883,36.2187,342470.0
2016-12-29 11:00:00,47.68,47.71,47.62,47.71,1337348.0,36.2187,36.2415,36.1731,36.2415,1337348.0
2016-12-29 11:30:00,47.7,47.73,47.67,47.67,186136.0,36.2339,36.2566,36.2111,36.2111,186136.0
2016-12-29 12:00:00,47.68,47.69,47.63,47.67,183524.0,36.2187,36.2263,36.1807,36.2111,183524.0
2016-12-29 12:30:00,47.68,47.68,47.6,47.61,208677.0,36.2187,36.2187,36.1579,36.1655,208677.0
2016-12-29 13:00:00,47.61,47.64,47.61,47.64,118091.0,36.1655,36.1883,36.1655,36.1883,118091.0
2016-12-29 13:30:00,47.63,47.67,47.62,47.67,118199.0,36.1807,36.2111,36.1731,36.2111,118199.0
2016-12-29 14:00:00,47.66,47.71,47.66,47.7,112992.0,36.2035,36.2415,36.2035,36.2339,112992.0
2016-12-29 14:30:00,47.69,47.7,47.65,47.67,198431.0,36.2263,36.2339,36.1959,36.2111,198431.0
2016-12-29 15:00:00,47.67,47.68,47.65,47.68,189634.0,36.2111,36.2187,36.1959,36.2187,189634.0
2016-12-29 15:30:00,47.67,47.68,47.64,47.67,521214.0,36.2111,36.2187,36.1883,36.2111,521214.0
2016-12-30 09:30:00,48.11,48.13,48.03,48.09,500540.0,36.5453,36.5605,36.4845,36.5301,500540.0
2016-12-30 10:00:00,48.08,48.15,48.05,48.13,202245.0,36.5225,36.5757,36.4997,36.5605,202245.0
2016-12-30 10:30:00,48.13,48.21,48.1,48.13,484428.0,36.5605,36.6213,36.5377,36.5605,484428.0
2016-12-30 11:00:00,48.14,48.2,48.07,48.07,737041.0,36.5681,36.6137,36.5149,36.5149,737041.0
2016-12-30 11:30:00,48.07,48.15,48.03,48.09,462784.0,36.5149,36.5757,36.4845,36.5301,462784.0
2016-12-30 12:00:00,48.08,48.09,48.01,48.01,120463.0,36.5225,36.5301,36.4693,36.4693,120463.0
2016-12-30 12:30:00,48.02,48.03,47.95,48.0,276355.0,36.4769,36.4845,36.4238,36.4617,276355.0
2016-12-30 13:00:00,48.0,48.0,47.95,47.96,185362.0,36.4617,36.4617,36.4238,36.4314,185362.0
2016-12-30 13:30:00,47.96,47.97,47.91,47.91,128308.0,36.4314,36.439,36.3934,36.3934,128308.0
2016-12-30 14:00:00,47.91,47.92,47.86,47.88,198277.0,36.3934,36.401,36.3554,36.3706,198277.0
2016-12-30 14:30:00,47.87,47.91,47.83,47.88,294390.0,36.363,36.3934,36.3326,36.3706,294390.0
2016-12-30 15:00:00,47.89,47.93,47.86,47.91,178671.0,36.3782,36.4086,36.3554,36.3934,178671.0
2016-12-30 15:30:00,47.92,47.95,47.88,47.92,782827.0,36.401,36.4238,36.3706,36.401,782827.0
2017-01-03 09:30:00,48.04,48.07,48.0,48.03,393115.0,36.4921,36.5149,36.4617,36.4845,393115.0
2017-01-03 10:00:00,48.02,48.05,47.94,48.03,598960.0,36.4769,36.4997,36.4162,36.4845,598960.0
2017-01-03 10:30:00,48.02,48.04,47.95,47.98,226035.0,36.4769,36.4921,36.4238,36.4466,226035.0
2017-01-03 11:00:00,47.98,48.07,47.95,48.07,352126.0,36.4466,36.5149,36.4238,36.5149,352126.0
2017-01-03 11:30:00,48.07,48.11,48.01,48.04,206284.0,36.5149,36.5453,36.4693,36.4921,206284.0
2017-01-03 12:00:00,48.05,48.06,48.0,48.01,172879.0,36.4997,36.5073,36.4617,36.4693,172879.0
2017-01-03 12:30:00,48.01,48.08,48.0,48.07,154999.0,36.4693,36.5225,36.4617,36.5149,154999.0
2017-01-03 13:00:00,48.07,48.09,48.04,48.09,140473.0,36.5149,36.5301,36.4921,36.5301,140473.0
2017-01-03 13:30:00,48.08,48.1,48.01,48.02,169499.0,36.5225,36.5377,36.4693,36.4769,169499.0
2017-01-03 14:00:00,48.02,48.04,48.0,48.01,184205.0,36.4769,36.4921,36.4617,36.4693,184205.0
2017-01-03 14:30:00,48.01,48.05,48.0,48.05,125786.0,36.4693,36.4997,36.4617,36.4997,125786.0
2017-01-03 15:00:00,48.04,48.08,48.04,48.07,152365.0,36.4921,36.5225,36.4921,36.5149,152365.0
2017-01-03 15:30:00,48.07,48.14,48.05,48.1,607818.0,36.5149,36.5681,36.4997,36.5377,607818.0
2017-01-04 09:30:00,48.21,48.21,48.13,48.16,330866.0,36.6213,36.6213,36.5605,36.5833,330866.0
2017-01-04 10:00:00,48.17,48.2,48.12,48.14,197370.0,36.5909,36.6137,36.5529,36.5681,197370.0
2017-01-04 10:30:00,48.14,48.21,48.13,48.2,135457.0,36.5681,36.6213,36.5605,36.6137,135457.0
2017-01-04 11:00:00,48.2,48.32,48.2,48.32,149948.0,36.6137,36.7048,36.6137,36.7048,149948.0
2017-01-04 11:30:00,48.32,48.37,48.32,48.36,155866.0,36.7048,36.7428,36.7048,36.7352,155866.0
2017-01-04 12:00:00,48.36,48.4,48.34,48.37,66183.0,36.7352,36.7656,36.72,36.7428,66183.0
2017-01-04 12:30:00,48.37,48.38,48.33,48.34,103781.0,36.7428,36.7504,36.7124,36.72,103781.0
2017-01-04 13:00:00,48.33,48.36,48.32,48.34,178964.0,36.7124,36.7352,36.7048,36.72,178964.0
2017-01-04 13:30:00,48.34,48.39,48.34,48.36,98995.0,36.72,36.758,36.72,36.7352,98995.0
2017-01-04 14:00:00,48.36,48.45,48.34,48.37,619314.0,36.7352,36.8036,36.72,36.7428,619314.0
2017-01-04 14:30:00,48.37,48.38,48.33,48.38,176449.0,36.7428,36.7504,36.7124,36.7504,176449.0
2017-01-04 15:00:00,48.38,48.41,48.36,48.4,140882.0,36.7504,36.7732,36.7352,36.7656,140882.0
2017-01-04 15:30:00,48.4,48.49,48.39,48.49,299552.0,36.7656,36.834,36.758,36.834,299552.0
2017-01-05 09:30:00,48.58,48.7,48.58,48.7,251938.0,36.9023,36.9935,36.9023,36.9935,251938.0
2017-01-05 10:00:00,48.69,48.87,48.67,48.83,468680.0,36.9859,37.1226,36.9707,37.0922,468680.0
2017-01-05 10:30:00,48.83,48.93,48.79,48.93,325292.0,37.0922,37.1682,37.0618,37.1682,325292.0
2017-01-05 11:00:00,48.92,48.92,48.84,48.88,300402.0,37.1606,37.1606,37.0998,37.1302,300402.0
2017-01-05 11:30:00,48.88,48.94,48.88,48.91,321629.0,37.1302,37.1758,37.1302,37.153,321629.0
2017-01-05 12:00:00,48.92,48.94,48.89,48.93,168352.0,37.1606,37.1758,37.1378,37.1682,168352.0
2017-01-05 12:30:00,48.93,48.94,48.91,48.94,146022.0,37.1682,37.1758,37.153,37.1758,146022.0
2017-01-05 13:00:00,48.94,49.0,48.94,48.97,146582.0,37.1758,37.2214,37.1758,37.1986,146582.0
2017-01-05 13:30:00,48.97,48.97,48.93,48.95,178420.0,37.1986,37.1986,37.1682,37.1834,178420.0
2017-01-05 14:00:00,48.96,48.98,48.93,48.98,265717.0,37.191,37.2062,37.1682,37.2062,265717.0
2017-01-05 14:30:00,48.98,48.99,48.92,48.93,229949.0,37.2062,37.2138,37.1606,37.1682,229949.0
2017-01-05 15:00:00,48.93,48.97,48.92,48.97,334194.0,37.1682,37.1986,37.1606,37.1986,334194.0
2017-01-05 15:30:00,48.97,48.98,48.92,48.93,573358.0,37.1986,37.2062,37.1606,37.1682,573358.0
2017-01-06 09:30:00,48.68,48.7,48.62,48.69,155681.0,36.9783,36.9935,36.9327,36.9859,155681.0
2017-01-06 10:00:00,48.69,48.75,48.66,48.68,304530.0,36.9859,37.0315,36.9631,36.9783,304530.0
2017-01-06 10:30:00,48.68,48.79,48.68,48.78,190098.0,36.9783,37.0618,36.9783,37.0542,190098.0
2017-01-06 11:00:00,48.78,48.81,48.76,48.77,315558.0,37.0542,37.077,37.0391,37.0467,315558.0
2017-01-06 11:30:00,48.77,48.82,48.74,48.78,212558.0,37.0467,37.0846,37.0239,37.0542,212558.0
2017-01-06 12:00:00,48.78,48.79,48.71,48.73,137420.0,37.0542,37.0618,37.0011,37.0163,137420.0
2017-01-06 12:30:00,48.73,48.8,48.73,48.8,100978.0,37.0163,37.0694,37.0163,37.0694,100978.0
2017-01-06 13:00:00,48.8,48.81,48.74,48.74,130747.0,37.0694,37.077,37.0239,37.0239,130747.0
2017-01-06 13:30:00,48.74,48.77,48.68,48.69,117441.0,37.0239,37.0467,36.9783,36.9859,117441.0
2017-01-06 14:00:00,48.69,48.73,48.69,48.71,68040.0,36.9859,37.0163,36.9859,37.0011,68040.0
2017-01-06 14:30:00,48.71,48.73,48.69,48.71,134898.0,37.0011,37.0163,36.9859,37.0011,134898.0
2017-01-06 15:00:00,48.71,48.74,48.7,48.73,101051.0,37.0011,37.0239,36.9935,37.0163,101051.0
2017-01-06 15:30:00,48.73,48.77,48.71,48.72,197904.0,37.0163,37.0467,37.0011,37.0087,197904.0
2017-01-09 09:30:00,48.41,48.42,48.32,48.35,167195.0,36.7732,36.7808,36.7048,36.7276,167195.0
2017-01-09 10:00:00,48.35,48.38,48.34,48.36,82868.0,36.7276,36.7504,36.72,36.7352,82868.0
2017-01-09 10:30:00,48.37,48.46,48.36,48.45,176067.0,36.7428,36.8112,36.7352,36.8036,176067.0
2017-01-09 11:00:00,48.45,48.56,48.45,48.55,148785.0,36.8036,36.8871,36.8036,36.8795,148785.0
2017-01-09 11:30:00,48.56,48.57,48.53,48.54,121366.0,36.8871,36.8947,36.8643,36.8719,121366.0
2017-01-09 12:00:00,48.54,48.55,48.51,48.52,121319.0,36.8719,36.8795,36.8492,36.8567,121319.0
2017-01-09 12:30:00,48.53,48.58,48.52,48.58,78775.0,36.8643,36.9023,36.8567,36.9023,78775.0
2017-01-09 13:00:00,48.57,48.59,48.54,48.55,131201.0,36.8947,36.9099,36.8719,36.8795,131201.0
2017-01-09 13:30:00,48.55,48.56,48.53,48.54,88363.0,36.8795,36.8871,36.8643,36.8719,88363.0
2017-01-09 14:00:00,48.54,48.54,48.52,48.53,92710.0,36.8719,36.8719,36.8567,36.8643,92710.0
2017-01-09 14:30:00,48.53,48.56,48.51,48.56,141609.0,36.8643,36.8871,36.8492,36.8871,141609.0
2017-01-09 15:00:00,48.55,48.55,48.51,48.53,152753.0,36.8795,36.8795,36.8492,36.8643,152753.0
2017-01-09 15:30:00,48.53,48.55,48.51,48.55,648431.0,36.8643,36.8795,36.8492,36.8795,648431.0
2017-01-10 09:30:00,48.55,48.65,48.55,48.62,205163.0,36.8795,36.9555,36.8795,36.9327,205163.0
2017-01-10 10:00:00,48.62,48.63,48.58,48.61,158832.0,36.9327,36.9403,36.9023,36.9251,158832.0
2017-01-10 10:30:00,48.61,48.71,48.61,48.7,156744.0,36.9251,37.0011,36.9251,36.9935,156744.0
2017-01-10 11:00:00,48.69,48.72,48.64,48.66,168672.0,36.9859,37.0087,36.9479,36.9631,168672.0
2017-01-10 11:30:00,48.66,48.67,48.61,48.62,117499.0,36.9631,36.9707,36.9251,36.9327,117499.0
2017-01-10 12:00:00,48.63,48.64,48.6,48.6,112839.0,36.9403,36.9479,36.9175,36.9175,112839.0
2017-01-10 12:30:00,48.6,48.61,48.58,48.61,94447.0,36.9175,36.9251,36.9023,36.9251,94447.0
2017-01-10 13:00:00,48.6,48.6,48.58,48.59,108519.0,36.9175,36.9175,36.9023,36.9099,108519.0
2017-01-10 13:30:00,48.59,48.6,48.53,48.55,144069.0,36.9099,36.9175,36.8643,36.8795,144069.0
2017-01-10 14:00:00,48.54,48.55,48.53,48.54,78575.0,36.8719,36.8795,36.8643,36.8719,78575.0
2017-01-10 14:30:00,48.54,48.56,48.53,48.55,291626.0,36.8719,36.8871,36.8643,36.8795,291626.0
2017-01-10 15:00:00,48.55,48.57,48.54,48.57,245939.0,36.8795,36.8947,36.8719,36.8947,245939.0
2017-01-10 15:30:00,48.57,48.59,48.53,48.54,584777.0,36.8947,36.9099,36.8643,36.8719,584777.0
2017-01-11 09:30:00,48.41,48.49,48.36,48.47,218822.0,36.7732,36.834,36.7352,36.8188,218822.0
2017-01-11 10:00:00,48.48,48.48,48.32,48.36,233564.0,36.8264,36.8264,36.7048,36.7352,233564.0
2017-01-11 10:30:00,48.35,48.42,48.32,48.4,112080.0,36.7276,36.7808,36.7048,36.7656,112080.0
2017-01-11 11:00:00,48.4,48.41,48.32,48.41,243103.0,36.7656,36.7732,36.7048,36.7732,243103.0
2017-01-11 11:30:00,48.41,48.56,48.38,48.5,478200.0,36.7732,36.8871,36.7504,36.8416,478200.0
2017-01-11 12:00:00,48.5,48.56,48.41,48.52,350312.0,36.8416,36.8871,36.7732,36.8567,350312.0
2017-01-11 12:30:00,48.52,48.6,48.5,48.59,226425.0,36.8567,36.9175,36.8416,36.9099,226425.0
2017-01-11 13:00:00,48.6,48.8,48.59,48.71,596970.0,36.9175,37.0694,36.9099,37.0011,596970.0
2017-01-11 13:30:00,48.72,48.79,48.71,48.78,342833.0,37.0087,37.0618,37.0011,37.0542,342833.0
2017-01-11 14:00:00,48.79,48.81,48.73,48.74,141077.0,37.0618,37.077,37.0163,37.0239,141077.0
2017-01-11 14:30:00,48.74,48.78,48.73,48.76,236626.0,37.0239,37.0542,37.0163,37.0391,236626.0
2017-01-11 15:00:00,48.76,48.78,48.73,48.77,152256.0,37.0391,37.0542,37.0163,37.0467,152256.0
2017-01-11 15:30:00,48.76,48.79,48.76,48.79,437379.0,37.0391,37.0618,37.0391,37.0618,437379.0
2017-01-12 09:30:00,48.88,48.97,48.88,48.94,251848.0,37.1302,37.1986,37.1302,37.1758,251848.0
2017-01-12 10:00:00,48.95,48.98,48.88,48.88,191925.0,37.1834,37.2062,37.1302,37.1302,191925.0
2017-01-12 10:30:00,48.88,48.89,48.76,48.79,126092.0,37.1302,37.1378,37.0391,37.0618,126092.0
2017-01-12 11:00:00,48.78,48.82,48.72,48.8,225213.0,37.0542,37.0846,37.0087,37.0694,225213.0
2017-01-12 11:30:00,48.8,48.82,48.75,48.76,127561.0,37.0694,37.0846,37.0315,37.0391,127561.0
2017-01-12 12:00:00,48.77,48.82,48.75,48.8,30024.0,37.0467,37.0846,37.0315,37.0694,30024.0
2017-01-12 12:30:00,48.81,48.85,48.8,48.81,68828.0,37.077,37.1074,37.0694,37.077,68828.0
2017-01-12 13:00:00,48.81,48.84,48.79,48.82,234745.0,37.077,37.0998,37.0618,37.0846,234745.0
2017-01-12 13:30:00,48.82,48.87,48.81,48.84,215858.0,37.0846,37.1226,37.077,37.0998,215858.0
2017-01-12 14:00:00,48.84,48.86,48.82,48.84,158112.0,37.0998,37.115,37.0846,37.0998,158112.0
2017-01-12 14:30:00,48.84,48.87,48.81,48.85,458580.0,37.0998,37.1226,37.077,37.1074,458580.0
2017-01-12 15:00:00,48.84,48.85,48.78,48.82,592358.0,37.0998,37.1074,37.0542,37.0846,592358.0
2017-01-12 15:30:00,48.82,48.86,48.81,48.83,1828292.0,37.0846,37.115,37.077,37.0922,1828292.0
2017-01-13 09:30:00,49.03,49.04,48.89,48.91,266490.0,37.2442,37.2518,37.1378,37.153,266490.0
2017-01-13 10:00:00,48.91,48.97,48.89,48.96,149544.0,37.153,37.1986,37.1378,37.191,149544.0
2017-01-13 10:30:00,48.95,49.01,48.94,49.01,77425.0,37.1834,37.229,37.1758,37.229,77425.0
2017-01-13 11:00:00,49.01,49.03,48.96,49.03,146885.0,37.229,37.2442,37.191,37.2442,146885.0
2017-01-13 11:30:00,49.03,49.09,49.03,49.07,206235.0,37.2442,37.2897,37.2442,37.2745,206235.0
2017-01-13 12:00:00,49.06,49.08,49.03,49.05,86182.0,37.2669,37.2821,37.2442,37.2593,86182.0
2017-01-13 12:30:00,49.05,49.08,49.05,49.07,165376.0,37.2593,37.2821,37.2593,37.2745,165376.0
2017-01-13 13:00:00,49.07,49.08,49.03,49.04,126742.0,37.2745,37.2821,37.2442,37.2518,126742.0
2017-01-13 13:30:00,49.05,49.05,49.01,49.02,191517.0,37.2593,37.2593,37.229,37.2366,191517.0
2017-01-13 14:00:00,49.02,49.02,48.99,49.02,209561.0,37.2366,37.2366,37.2138,37.2366,209561.0
2017-01-13 14:30:00,49.01,49.04,49.01,49.03,94442.0,37.229,37.2518,37.229,37.2442,94442.0
2017-01-13 15:00:00,49.04,49.04,49.01,49.03,58664.0,37.2518,37.2518,37.229,37.2442,58664.0
2017-01-13 15:30:00,49.02,49.06,49.01,49.03,780437.0,37.2366,37.2669,37.229,37.2442,780437.0
2017-01-17 09:30:00,49.04,49.12,48.97,49.09,410369.0,37.2518,37.3125,37.1986,37.2897,410369.0
2017-01-17 10:00:00,49.09,49.1,49.05,49.06,397899.0,37.2897,37.2973,37.2593,37.2669,397899.0
2017-01-17 10:30:00,49.06,49.07,49.04,49.05,84830.0,37.2669,37.2745,37.2518,37.2593,84830.0
2017-01-17 11:00:00,49.05,49.06,48.98,48.99,285109.0,37.2593,37.2669,37.2062,37.2138,285109.0
2017-01-17 11:30:00,48.99,49.04,48.96,49.03,189760.0,37.2138,37.2518,37.191,37.2442,189760.0
2017-01-17 12:00:00,49.03,49.05,49.0,49.04,227834.0,37.2442,37.2593,37.2214,37.2518,227834.0
2017-01-17 12:30:00,49.04,49.05,49.01,49.02,127447.0,37.2518,37.2593,37.229,37.2366,127447.0
2017-01-17 13:00:00,49.02,49.07,49.02,49.07,80146.0,37.2366,37.2745,37.2366,37.2745,80146.0
2017-01-17 13:30:00,49.07,49.08,49.04,49.07,148962.0,37.2745,37.2821,37.2518,37.2745,148962.0
2017-01-17 14:00:00,49.07,49.11,49.04,49.05,268118.0,37.2745,37.3049,37.2518,37.2593,268118.0
2017-01-17 14:30:00,49.05,49.06,49.0,49.02,209857.0,37.2593,37.2669,37.2214,37.2366,209857.0
2017-01-17 15:00:00,49.02,49.03,49.0,49.03,339961.0,37.2366,37.2442,37.2214,37.2442,339961.0
2017-01-17 15:30:00,49.03,49.06,49.01,49.04,804151.0,37.2442,37.2669,37.229,37.2518,804151.0
2017-01-18 09:30:00,48.88,48.91,48.81,48.91,160493.0,37.1302,37.153,37.077,37.153,160493.0
2017-01-18 10:00:00,48.9,48.93,48.86,48.9,208030.0,37.1454,37.1682,37.115,37.1454,208030.0
2017-01-18 10:30:00,48.91,48.95,48.9,48.94,173195.0,37.153,37.1834,37.1454,37.1758,173195.0
2017-01-18 11:00:00,48.94,49.0,48.9,48.98,74414.0,37.1758,37.2214,37.1454,37.2062,74414.0
2017-01-18 11:30:00,48.98,48.99,48.9,48.9,146050.0,37.2062,37.2138,37.1454,37.1454,146050.0
2017-01-18 12:00:00,48.9,48.93,48.89,48.92,120090.0,37.1454,37.1682,37.1378,37.1606,120090.0
2017-01-18 12:30:00,48.91,48.93,48.89,48.89,55666.0,37.153,37.1682,37.1378,37.1378,55666.0
2017-01-18 13:00:00,48.89,48.9,48.86,48.87,188047.0,37.1378,37.1454,37.115,37.1226,188047.0
2017-01-18 13:30:00,48.87,48.87,48.84,48.84,58873.0,37.1226,37.1226,37.0998,37.0998,58873.0
2017-01-18 14:00:00,48.84,48.87,48.84,48.85,110347.0,37.0998,37.1226,37.0998,37.1074,110347.0
2017-01-18 14:30:00,48.84,48.86,48.81,48.86,95159.0,37.0998,37.115,37.077,37.115,95159.0
2017-01-18 15:00:00,48.86,48.87,48.73,48.76,294399.0,37.115,37.1226,37.0163,37.0391,294399.0
2017-01-18 15:30:00,48.76,48.85,48.76,48.84,454844.0,37.0391,37.1074,37.0391,37.0998,454844.0
2017-01-19 09:30:00,48.73,48.82,48.68,48.68,232924.0,37.0163,37.0846,36.9783,36.9783,232924.0
2017-01-19 10:00:00,48.69,48.7,48.62,48.65,248782.0,36.9859,36.9935,36.9327,36.9555,248782.0
2017-01-19 10:30:00,48.64,48.67,48.55,48.61,512773.0,36.9479,36.9707,36.8795,36.9251,512773.0
2017-01-19 11:00:00,48.6,48.7,48.58,48.69,386973.0,36.9175,36.9935,36.9023,36.9859,386973.0
2017-01-19 11:30:00,48.69,48.72,48.67,48.67,452081.0,36.9859,37.0087,36.9707,36.9707,452081.0
2017-01-19 12:00:00,48.67,48.69,48.63,48.64,128334.0,36.9707,36.9859,36.9403,36.9479,128334.0
2017-01-19 12:30:00,48.65,48.67,48.6,48.66,185552.0,36.9555,36.9707,36.9175,36.9631,185552.0
2017-01-19 13:00:00,48.66,48.69,48.62,48.67,187811.0,36.9631,36.9859,36.9327,36.9707,187811.0
2017-01-19 13:30:00,48.66,48.68,48.63,48.64,119889.0,36.9631,36.9783,36.9403,36.9479,119889.0
2017-01-19 14:00:00,48.63,48.65,48.58,48.65,171313.0,36.9403,36.9555,36.9023,36.9555,171313.0
2017-01-19 14:30:00,48.64,48.72,48.63,48.71,264695.0,36.9479,37.0087,36.9403,37.0011,264695.0
2017-01-19 15:00:00,48.72,48.75,48.7,48.75,118064.0,37.0087,37.0315,36.9935,37.0315,118064.0
2017-01-19 15:30:00,48.75,48.76,48.72,48.73,355650.0,37.0315,37.0391,37.0087,37.0163,355650.0
2017-01-20 09:30:00,48.84,48.89,48.83,48.86,173445.0,37.0998,37.1378,37.0922,37.115,173445.0
2017-01-20 10:00:00,48.86,48.93,48.85,48.91,178170.0,37.115,37.1682,37.1074,37.153,178170.0
2017-01-20 10:30:00,48.91,48.91,48.87,48.9,310282.0,37.153,37.153,37.1226,37.1454,310282.0
2017-01-20 11:00:00,48.91,48.94,48.86,48.89,133051.0,37.153,37.1758,37.115,37.1378,133051.0
2017-01-20 11:30:00,48.89,48.93,48.88,48.92,121128.0,37.1378,37.1682,37.1302,37.1606,121128.0
2017-01-20 12:00:00,48.92,48.93,48.84,48.89,445697.0,37.1606,37.1682,37.0998,37.1378,445697.0
2017-01-20 12:30:00,48.89,48.89,48.83,48.86,169504.0,37.1378,37.1378,37.0922,37.115,169504.0
2017-01-20 13:00:00,48.86,48.9,48.86,48.88,144304.0,37.115,37.1454,37.115,37.1302,144304.0
2017-01-20 13:30:00,48.88,48.91,48.87,48.91,161123.0,37.1302,37.153,37.1226,37.153,161123.0
2017-01-20 14:00:00,48.9,48.96,48.9,48.93,459303.0,37.1454,37.191,37.1454,37.1682,459303.0
2017-01-20 14:30:00,48.94,49.0,48.92,48.99,162705.0,37.1758,37.2214,37.1606,37.2138,162705.0
2017-01-20 15:00:00,49.0,49.0,48.94,48.96,241774.0,37.2214,37.2214,37.1758,37.191,241774.0
2017-01-20 15:30:00,48.95,49.03,48.94,49.02,731347.0,37.1834,37.2442,37.1758,37.2366,731347.0
2017-01-23 09:30:00,49.02,49.02,48.95,49.0,471972.0,37.2366,37.2366,37.1834,37.2214,471972.0
2017-01-23 10:00:00,49.01,49.04,48.94,48.95,384494.0,37.229,37.2518,37.1758,37.1834,384494.0
2017-01-23 10:30:00,48.94,48.96,48.9,48.93,93898.0,37.1758,37.191,37.1454,37.1682,93898.0
2017-01-23 11:00:00,48.92,48.97,48.89,48.97,684989.0,37.1606,37.1986,37.1378,37.1986,684989.0
2017-01-23 11:30:00,48.97,49.02,48.93,48.97,193686.0,37.1986,37.2366,37.1682,37.1986,193686.0
2017-01-23 12:00:00,48.98,48.98,48.94,48.97,123260.0,37.2062,37.2062,37.1758,37.1986,123260.0
2017-01-23 12:30:00,48.96,48.97,48.94,48.97,245257.0,37.191,37.1986,37.1758,37.1986,245257.0
2017-01-23 13:00:00,48.97,49.04,48.96,49.03,102719.0,37.1986,37.2518,37.191,37.2442,102719.0
2017-01-23 13:30:00,49.03,49.14,49.02,49.08,523385.0,37.2442,37.3277,37.2366,37.2821,523385.0
2017-01-23 14:00:00,49.09,49.13,49.08,49.12,129515.0,37.2897,37.3201,37.2821,37.3125,129515.0
2017-01-23 14:30:00,49.12,49.16,49.12,49.16,107921.0,37.3125,37.3429,37.3125,37.3429,107921.0
2017-01-23 15:00:00,49.16,49.18,49.13,49.16,192427.0,37.3429,37.3581,37.3201,37.3429,192427.0
2017-01-23 15:30:00,49.16,49.2,49.15,49.16,714512.0,37.3429,37.3733,37.3353,37.3429,714512.0
2017-01-24 09:30:00,49.14,49.22,49.1,49.18,221805.0,37.3277,37.3885,37.2973,37.3581,221805.0
2017-01-24 10:00:00,49.19,49.21,49.14,49.15,162823.0,37.3657,37.3809,37.3277,37.3353,162823.0
2017-01-24 10:30:00,49.14,49.17,49.1,49.15,96472.0,37.3277,37.3505,37.2973,37.3353,96472.0
2017-01-24 11:00:00,49.14,49.21,49.13,49.19,136943.0,37.3277,37.3809,37.3201,37.3657,136943.0
2017-01-24 11:30:00,49.19,49.21,49.15,49.2,471185.0,37.3657,37.3809,37.3353,37.3733,471185.0
2017-01-24 12:00:00,49.2,49.28,49.19,49.27,92527.0,37.3733,37.4341,37.3657,37.4265,92527.0
2017-01-24 12:30:00,49.28,49.28,49.25,49.26,39974.0,37.4341,37.4341,37.4113,37.4189,39974.0
2017-01-24 13:00:00,49.26,49.3,49.25,49.28,142296.0,37.4189,37.4493,37.4113,37.4341,142296.0
2017-01-24 13:30:00,49.28,49.34,49.27,49.31,58395.0,37.4341,37.4796,37.4265,37.4568,58395.0
2017-01-24 14:00:00,49.3,49.31,49.26,49.27,104212.0,37.4493,37.4568,37.4189,37.4265,104212.0
2017-01-24 14:30:00,49.27,49.31,49.27,49.3,76551.0,37.4265,37.4568,37.4265,37.4493,76551.0
2017-01-24 15:00:00,49.3,49.32,49.28,49.29,155950.0,37.4493,37.4644,37.4341,37.4417,155950.0
2017-01-24 15:30:00,49.29,49.31,49.27,49.28,321153.0,37.4417,37.4568,37.4265,37.4341,321153.0
2017-01-25 09:30:00,49.64,49.7,49.63,49.7,146984.0,37.7075,37.7531,37.6999,37.7531,146984.0
2017-01-25 10:00:00,49.69,49.75,49.68,49.74,235308.0,37.7455,37.7911,37.7379,37.7835,235308.0
2017-01-25 10:30:00,49.73,49.81,49.72,49.79,126632.0,37.7759,37.8367,37.7683,37.8215,126632.0
2017-01-25 11:00:00,49.78,49.79,49.7,49.76,92856.0,37.8139,37.8215,37.7531,37.7987,92856.0
2017-01-25 11:30:00,49.75,49.76,49.71,49.71,158189.0,37.7911,37.7987,37.7607,37.7607,158189.0
2017-01-25 12:00:00,49.72,49.73,49.7,49.71,60918.0,37.7683,37.7759,37.7531,37.7607,60918.0
2017-01-25 12:30:00,49.7,49.74,49.68,49.74,123392.0,37.7531,37.7835,37.7379,37.7835,123392.0
2017-01-25 13:00:00,49.74,49.78,49.72,49.77,195861.0,37.7835,37.8139,37.7683,37.8063,195861.0
2017-01-25 13:30:00,49.77,49.78,49.73,49.75,150901.0,37.8063,37.8139,37.7759,37.7911,150901.0
2017-01-25 14:00:00,49.75,49.77,49.73,49.76,86890.0,37.7911,37.8063,37.7759,37.7987,86890.0
2017-01-25 14:30:00,49.77,49.77,49.74,49.76,88333.0,37.8063,37.8063,37.7835,37.7987,88333.0
2017-01-25 15:00:00,49.76,49.82,49.75,49.82,170303.0,37.7987,37.8443,37.7911,37.8443,170303.0
2017-01-25 15:30:00,49.81,49.88,49.8,49.85,444893.0,37.8367,37.8898,37.8291,37.867,444893.0
2017-01-26 09:30:00,49.65,49.68,49.61,49.67,342256.0,37.7151,37.7379,37.6847,37.7303,342256.0
2017-01-26 10:00:00,49.67,49.7,49.59,49.6,212232.0,37.7303,37.7531,37.6695,37.6771,212232.0
2017-01-26 10:30:00,49.59,49.62,49.5,49.52,233480.0,37.6695,37.6923,37.6012,37.6164,233480.0
2017-01-26 11:00:00,49.52,49.55,49.47,49.48,155975.0,37.6164,37.6392,37.5784,37.586,155975.0
2017-01-26 11:30:00,49.49,49.56,49.46,49.54,137681.0,37.5936,37.6468,37.5708,37.6316,137681.0
2017-01-26 12:00:00,49.54,49.6,49.53,49.57,68717.0,37.6316,37.6771,37.624,37.6543,68717.0
2017-01-26 12:30:00,49.57,49.58,49.52,49.58,122046.0,37.6543,37.6619,37.6164,37.6619,122046.0
2017-01-26 13:00:00,49.58,49.62,49.56,49.57,114736.0,37.6619,37.6923,37.6468,37.6543,114736.0
2017-01-26 13:30:00,49.57,49.61,49.54,49.59,197953.0,37.6543,37.6847,37.6316,37.6695,197953.0
2017-01-26 14:00:00,49.59,49.63,49.58,49.62,63345.0,37.6695,37.6999,37.6619,37.6923,63345.0
2017-01-26 14:30:00,49.63,49.65,49.62,49.62,69865.0,37.6999,37.7151,37.6923,37.6923,69865.0
2017-01-26 15:00:00,49.62,49.62,49.55,49.61,173798.0,37.6923,37.6923,37.6392,37.6847,173798.0
2017-01-26 15:30:00,49.61,49.63,49.55,49.55,276942.0,37.6847,37.6999,37.6392,37.6392,276942.0
2017-01-27 09:30:00,49.54,49.61,49.48,49.51,106072.0,37.6316,37.6847,37.586,37.6088,106072.0
2017-01-27 10:00:00,49.5,49.56,49.5,49.51,119848.0,37.6012,37.6468,37.6012,37.6088,119848.0
2017-01-27 10:30:00,49.51,49.57,49.5,49.51,113941.0,37.6088,37.6543,37.6012,37.6088,113941.0
2017-01-27 11:00:00,49.52,49.52,49.46,49.5,153888.0,37.6164,37.6164,37.5708,37.6012,153888.0
2017-01-27 11:30:00,49.51,49.52,49.48,49.5,64688.0,37.6088,37.6164,37.586,37.6012,64688.0
2017-01-27 12:00:00,49.5,49.52,49.49,49.49,43002.0,37.6012,37.6164,37.5936,37.5936,43002.0
2017-01-27 12:30:00,49.49,49.5,49.47,49.48,42197.0,37.5936,37.6012,37.5784,37.586,42197.0
2017-01-27 13:00:00,49.48,49.53,49.47,49.52,71207.0,37.586,37.624,37.5784,37.6164,71207.0
2017-01-27 13:30:00,49.53,49.53,49.49,49.52,57868.0,37.624,37.624,37.5936,37.6164,57868.0
2017-01-27 14:00:00,49.52,49.54,49.51,49.54,67050.0,37.6164,37.6316,37.6088,37.6316,67050.0
2017-01-27 14:30:00,49.54,49.55,49.52,49.55,131777.0,37.6316,37.6392,37.6164,37.6392,131777.0
2017-01-27 15:00:00,49.54,49.54,49.51,49.53,109658.0,37.6316,37.6316,37.6088,37.624,109658.0
2017-01-27 15:30:00,49.54,49.57,49.52,49.55,203012.0,37.6316,37.6543,37.6164,37.6392,203012.0
2017-01-30 09:30:00,49.04,49.04,48.89,48.95,208500.0,37.2518,37.2518,37.1378,37.1834,208500.0
2017-01-30 10:00:00,48.95,48.98,48.89,48.94,197847.0,37.1834,37.2062,37.1378,37.1758,197847.0
2017-01-30 10:30:00,48.94,48.99,48.93,48.97,134516.0,37.1758,37.2138,37.1682,37.1986,134516.0
2017-01-30 11:00:00,48.97,49.03,48.96,48.98,142472.0,37.1986,37.2442,37.191,37.2062,142472.0
2017-01-30 11:30:00,48.99,49.07,48.99,49.01,94618.0,37.2138,37.2745,37.2138,37.229,94618.0
2017-01-30 12:00:00,49.02,49.1,49.01,49.09,149046.0,37.2366,37.2973,37.229,37.2897,149046.0
2017-01-30 12:30:00,49.08,49.1,49.03,49.03,54955.0,37.2821,37.2973,37.2442,37.2442,54955.0
2017-01-30 13:00:00,49.04,49.07,48.99,49.01,131171.0,37.2518,37.2745,37.2138,37.229,131171.0
2017-01-30 13:30:00,49.0,49.03,48.99,49.02,76775.0,37.2214,37.2442,37.2138,37.2366,76775.0
2017-01-30 14:00:00,49.02,49.07,49.02,49.06,104178.0,37.2366,37.2745,37.2366,37.2669,104178.0
2017-01-30 14:30:00,49.07,49.09,49.04,49.08,161802.0,37.2745,37.2897,37.2518,37.2821,161802.0
2017-01-30 15:00:00,49.08,49.09,49.06,49.07,70743.0,37.2821,37.2897,37.2669,37.2745,70743.0
2017-01-30 15:30:00,49.08,49.15,49.06,49.13,681323.0,37.2821,37.3353,37.2669,37.3201,681323.0
2017-01-31 09:30:00,49.37,49.41,49.31,49.39,261648.0,37.5024,37.5328,37.4568,37.5176,261648.0
2017-01-31 10:00:00,49.39,49.41,49.23,49.29,198997.0,37.5176,37.5328,37.3961,37.4417,198997.0
2017-01-31 10:30:00,49.3,49.34,49.26,49.33,428526.0,37.4493,37.4796,37.4189,37.472,428526.0
2017-01-31 11:00:00,49.33,49.37,49.2,49.21,537083.0,37.472,37.5024,37.3733,37.3809,537083.0
2017-01-31 11:30:00,49.21,49.25,49.11,49.21,431548.0,37.3809,37.4113,37.3049,37.3809,431548.0
2017-01-31 12:00:00,49.21,49.25,49.19,49.19,234183.0,37.3809,37.4113,37.3657,37.3657,234183.0
2017-01-31 12:30:00,49.2,49.23,49.19,49.21,77141.0,37.3733,37.3961,37.3657,37.3809,77141.0
2017-01-31 13:00:00,49.21,49.23,49.17,49.22,155447.0,37.3809,37.3961,37.3505,37.3885,155447.0
2017-01-31 13:30:00,49.23,49.25,49.2,49.21,69377.0,37.3961,37.4113,37.3733,37.3809,69377.0
2017-01-31 14:00:00,49.22,49.32,49.2,49.32,106371.0,37.3885,37.4644,37.3733,37.4644,106371.0
2017-01-31 14:30:00,49.32,49.36,49.31,49.36,178190.0,37.4644,37.4948,37.4568,37.4948,178190.0
2017-01-31 15:00:00,49.36,49.38,49.33,49.33,204326.0,37.4948,37.51,37.472,37.472,204326.0
2017-01-31 15:30:00,49.33,49.38,49.32,49.35,362650.0,37.472,37.51,37.4644,37.4872,362650.0
2017-02-01 09:30:00,49.64,49.64,49.54,49.55,306019.0,37.7075,37.7075,37.6316,37.6392,306019.0
2017-02-01 10:00:00,49.54,49.55,49.41,49.44,353444.0,37.6316,37.6392,37.5328,37.5556,353444.0
2017-02-01 10:30:00,49.43,49.45,49.36,49.4,365138.0,37.548,37.5632,37.4948,37.5252,365138.0
2017-02-01 11:00:00,49.4,49.45,49.37,49.38,136583.0,37.5252,37.5632,37.5024,37.51,136583.0
2017-02-01 11:30:00,49.39,49.42,49.36,49.42,235481.0,37.5176,37.5404,37.4948,37.5404,235481.0
2017-02-01 12:00:00,49.42,49.43,49.37,49.4,130047.0,37.5404,37.548,37.5024,37.5252,130047.0
2017-02-01 12:30:00,49.4,49.45,49.4,49.44,114017.0,37.5252,37.5632,37.5252,37.5556,114017.0
2017-02-01 13:00:00,49.44,49.48,49.43,49.45,192396.0,37.5556,37.586,37.548,37.5632,192396.0
2017-02-01 13:30:00,49.45,49.47,49.37,49.41,225154.0,37.5632,37.5784,37.5024,37.5328,225154.0
2017-02-01 14:00:00,49.39,49.59,49.36,49.58,676055.0,37.5176,37.6695,37.4948,37.6619,676055.0
2017-02-01 14:30:00,49.58,49.61,49.52,49.56,219180.0,37.6619,37.6847,37.6164,37.6468,219180.0
2017-02-01 15:00:00,49.55,49.58,49.53,49.57,76694.0,37.6392,37.6619,37.624,37.6543,76694.0
2017-02-01 15:30:00,49.56,49.6,49.51,49.53,360168.0,37.6468,37.6771,37.6088,37.624,360168.0
2017-02-02 09:30:00,49.58,49.65,49.57,49.63,315074.0,37.6619,37.7151,37.6543,37.6999,315074.0
2017-02-02 10:00:00,49.64,49.64,49.59,49.6,303443.0,37.7075,37.7075,37.6695,37.6771,303443.0
2017-02-02 10:30:00,49.59,49.6,49.51,49.57,82675.0,37.6695,37.6771,37.6088,37.6543,82675.0
2017-02-02 11:00:00,49.57,49.59,49.49,49.51,128364.0,37.6543,37.6695,37.5936,37.6088,128364.0
2017-02-02 11:30:00,49.51,49.52,49.4,49.41,79488.0,37.6088,37.6164,37.5252,37.5328,79488.0
2017-02-02 12:00:00,49.41,49.45,49.4,49.41,103748.0,37.5328,37.5632,37.5252,37.5328,103748.0
2017-02-02 12:30:00,49.42,49.48,49.42,49.47,64742.0,37.5404,37.586,37.5404,37.5784,64742.0
2017-02-02 13:00:00,49.48,49.5,49.46,49.48,62877.0,37.586,37.6012,37.5708,37.586,62877.0
2017-02-02 13:30:00,49.47,49.51,49.46,49.47,117747.0,37.5784,37.6088,37.5708,37.5784,117747.0
2017-02-02 14:00:00,49.46,49.47,49.39,49.4,112108.0,37.5708,37.5784,37.5176,37.5252,112108.0
2017-02-02 14:30:00,49.4,49.4,49.36,49.4,284149.0,37.5252,37.5252,37.4948,37.5252,284149.0
2017-02-02 15:00:00,49.4,49.45,49.39,49.44,305066.0,37.5252,37.5632,37.5176,37.5556,305066.0
2017-02-02 15:30:00,49.45,49.49,49.44,49.48,255228.0,37.5632,37.5936,37.5556,37.586,255228.0
2017-02-03 09:30:00,49.62,49.62,49.55,49.57,268328.0,37.6923,37.6923,37.6392,37.6543,268328.0
2017-02-03 10:00:00,49.57,49.74,49.57,49.71,192640.0,37.6543,37.7835,37.6543,37.7607,192640.0
2017-02-03 10:30:00,49.71,49.76,49.7,49.71,102592.0,37.7607,37.7987,37.7531,37.7607,102592.0
2017-02-03 11:00:00,49.72,49.75,49.7,49.7,89944.0,37.7683,37.7911,37.7531,37.7531,89944.0
2017-02-03 11:30:00,49.7,49.7,49.66,49.69,109409.0,37.7531,37.7531,37.7227,37.7455,109409.0
2017-02-03 12:00:00,49.68,49.72,49.68,49.7,63979.0,37.7379,37.7683,37.7379,37.7531,63979.0
2017-02-03 12:30:00,49.7,49.72,49.7,49.71,98378.0,37.7531,37.7683,37.7531,37.7607,98378.0
2017-02-03 13:00:00,49.71,49.72,49.69,49.69,77462.0,37.7607,37.7683,37.7455,37.7455,77462.0
2017-02-03 13:30:00,49.7,49.7,49.63,49.65,123699.0,37.7531,37.7531,37.6999,37.7151,123699.0
2017-02-03 14:00:00,49.65,49.65,49.61,49.63,55582.0,37.7151,37.7151,37.6847,37.6999,55582.0
2017-02-03 14:30:00,49.63,49.65,49.62,49.65,99627.0,37.6999,37.7151,37.6923,37.7151,99627.0
2017-02-03 15:00:00,49.64,49.66,49.63,49.64,47145.0,37.7075,37.7227,37.6999,37.7075,47145.0
2017-02-03 15:30:00,49.64,49.68,49.63,49.67,430339.0,37.7075,37.7379,37.6999,37.7303,430339.0
2017-02-06 09:30:00,49.15,49.23,49.12,49.22,300335.0,37.3353,37.3961,37.3125,37.3885,300335.0
2017-02-06 10:00:00,49.21,49.21,49.12,49.2,191526.0,37.3809,37.3809,37.3125,37.3733,191526.0
2017-02-06 10:30:00,49.19,49.19,49.11,49.13,158853.0,37.3657,37.3657,37.3049,37.3201,158853.0
2017-02-06 11:00:00,49.13,49.19,49.12,49.16,179253.0,37.3201,37.3657,37.3125,37.3429,179253.0
2017-02-06 11:30:00,49.16,49.16,49.1,49.12,169613.0,37.3429,37.3429,37.2973,37.3125,169613.0
2017-02-06 12:00:00,49.12,49.12,49.09,49.12,63613.0,37.3125,37.3125,37.2897,37.3125,63613.0
2017-02-06 12:30:00,49.12,49.13,49.09,49.1,70911.0,37.3125,37.3201,37.2897,37.2973,70911.0
2017-02-06 13:00:00,49.09,49.1,49.04,49.06,64466.0,37.2897,37.2973,37.2518,37.2669,64466.0
2017-02-06 13:30:00,49.05,49.13,49.03,49.13,161606.0,37.2593,37.3201,37.2442,37.3201,161606.0
2017-02-06 14:00:00,49.14,49.16,49.12,49.16,80183.0,37.3277,37.3429,37.3125,37.3429,80183.0
2017-02-06 14:30:00,49.16,49.18,49.13,49.13,100984.0,37.3429,37.3581,37.3201,37.3201,100984.0
2017-02-06 15:00:00,49.14,49.17,49.13,49.17,103557.0,37.3277,37.3505,37.3201,37.3505,103557.0
2017-02-06 15:30:00,49.16,49.21,49.16,49.19,411795.0,37.3429,37.3809,37.3429,37.3657,411795.0
2017-02-07 09:30:00,49.07,49.15,49.07,49.11,299901.0,37.2745,37.3353,37.2745,37.3049,299901.0
2017-02-07 10:00:00,49.12,49.15,49.07,49.13,251356.0,37.3125,37.3353,37.2745,37.3201,251356.0
2017-02-07 10:30:00,49.12,49.15,49.08,49.11,211877.0,37.3125,37.3353,37.2821,37.3049,211877.0
2017-02-07 11:00:00,49.12,49.14,49.09,49.11,231332.0,37.3125,37.3277,37.2897,37.3049,231332.0
2017-02-07 11:30:00,49.11,49.16,49.07,49.13,110619.0,37.3049,37.3429,37.2745,37.3201,110619.0
2017-02-07 12:00:00,49.14,49.18,49.13,49.14,89268.0,37.3277,37.3581,37.3201,37.3277,89268.0
2017-02-07 12:30:00,49.13,49.15,49.08,49.08,65582.0,37.3201,37.3353,37.2821,37.2821,65582.0
2017-02-07 13:00:00,49.09,49.21,49.08,49.17,174329.0,37.2897,37.3809,37.2821,37.3505,174329.0
2017-02-07 13:30:00,49.17,49.2,49.16,49.17,187346.0,37.3505,37.3733,37.3429,37.3505,187346.0
2017-02-07 14:00:00,49.18,49.18,49.14,49.16,45851.0,37.3581,37.3581,37.3277,37.3429,45851.0
2017-02-07 14:30:00,49.17,49.19,49.16,49.19,132119.0,37.3505,37.3657,37.3429,37.3657,132119.0
2017-02-07 15:00:00,49.19,49.22,49.18,49.2,89065.0,37.3657,37.3885,37.3581,37.3733,89065.0
2017-02-07 15:30:00,49.2,49.2,49.14,49.2,352551.0,37.3733,37.3733,37.3277,37.3733,352551.0
2017-02-08 09:30:00,49.09,49.09,48.99,49.02,229375.0,37.2897,37.2897,37.2138,37.2366,229375.0
2017-02-08 10:00:00,49.01,49.08,48.99,49.06,117523.0,37.229,37.2821,37.2138,37.2669,117523.0
2017-02-08 10:30:00,49.07,49.21,49.05,49.2,130478.0,37.2745,37.3809,37.2593,37.3733,130478.0
2017-02-08 11:00:00,49.2,49.3,49.2,49.26,102498.0,37.3733,37.4493,37.3733,37.4189,102498.0
2017-02-08 11:30:00,49.26,49.29,49.21,49.25,216773.0,37.4189,37.4417,37.3809,37.4113,216773.0
2017-02-08 12:00:00,49.26,49.3,49.25,49.28,54047.0,37.4189,37.4493,37.4113,37.4341,54047.0
2017-02-08 12:30:00,49.28,49.28,49.25,49.25,77461.0,37.4341,37.4341,37.4113,37.4113,77461.0
2017-02-08 13:00:00,49.25,49.26,49.21,49.22,49060.0,37.4113,37.4189,37.3809,37.3885,49060.0
2017-02-08 13:30:00,49.23,49.26,49.21,49.25,71641.0,37.3961,37.4189,37.3809,37.4113,71641.0
2017-02-08 14:00:00,49.25,49.27,49.24,49.25,51220.0,37.4113,37.4265,37.4037,37.4113,51220.0
2017-02-08 14:30:00,49.25,49.27,49.24,49.26,55609.0,37.4113,37.4265,37.4037,37.4189,55609.0
2017-02-08 15:00:00,49.26,49.3,49.24,49.3,115566.0,37.4189,37.4493,37.4037,37.4493,115566.0
2017-02-08 15:30:00,49.3,49.3,49.26,49.28,149459.0,37.4493,37.4493,37.4189,37.4341,149459.0
2017-02-09 09:30:00,49.44,49.47,49.38,49.39,332423.0,37.5556,37.5784,37.51,37.5176,332423.0
2017-02-09 10:00:00,49.4,49.46,49.37,49.46,352463.0,37.5252,37.5708,37.5024,37.5708,352463.0
2017-02-09 10:30:00,49.46,49.52,49.41,49.47,220607.0,37.5708,37.6164,37.5328,37.5784,220607.0
2017-02-09 11:00:00,49.46,49.57,49.43,49.53,259588.0,37.5708,37.6543,37.548,37.624,259588.0
2017-02-09 11:30:00,49.54,49.54,49.42,49.43,237300.0,37.6316,37.6316,37.5404,37.548,237300.0
2017-02-09 12:00:00,49.43,49.48,49.42,49.45,90188.0,37.548,37.586,37.5404,37.5632,90188.0
2017-02-09 12:30:00,49.45,49.47,49.43,49.45,155656.0,37.5632,37.5784,37.548,37.5632,155656.0
2017-02-09 13:00:00,49.45,49.48,49.43,49.47,121066.0,37.5632,37.586,37.548,37.5784,121066.0
2017-02-09 13:30:00,49.47,49.48,49.44,49.48,75260.0,37.5784,37.586,37.5556,37.586,75260.0
2017-02-09 14:00:00,49.48,49.5,49.46,49.5,98267.0,37.586,37.6012,37.5708,37.6012,98267.0
2017-02-09 14:30:00,49.49,49.52,49.49,49.5,139345.0,37.5936,37.6164,37.5936,37.6012,139345.0
2017-02-09 15:00:00,49.49,49.51,49.45,49.47,296416.0,37.5936,37.6088,37.5632,37.5784,296416.0
2017-02-09 15:30:00,49.47,49.48,49.45,49.46,916863.0,37.5784,37.586,37.5632,37.5708,916863.0
2017-02-10 09:30:00,49.3,49.39,49.27,49.34,475006.0,37.4493,37.5176,37.4265,37.4796,475006.0
2017-02-10 10:00:00,49.34,49.37,49.31,49.35,527105.0,37.4796,37.5024,37.4568,37.4872,527105.0
2017-02-10 10:30:00,49.35,49.39,49.34,49.38,54864.0,37.4872,37.5176,37.4796,37.51,54864.0
2017-02-10 11:00:00,49.38,49.44,49.35,49.43,111328.0,37.51,37.5556,37.4872,37.548,111328.0
2017-02-10 11:30:00,49.43,49.52,49.43,49.51,326069.0,37.548,37.6164,37.548,37.6088,326069.0
2017-02-10 12:00:00,49.52,49.52,49.49,49.51,55185.0,37.6164,37.6164,37.5936,37.6088,55185.0
2017-02-10 12:30:00,49.51,49.53,49.46,49.46,93814.0,37.6088,37.624,37.5708,37.5708,93814.0
2017-02-10 13:00:00,49.47,49.51,49.46,49.51,109861.0,37.5784,37.6088,37.5708,37.6088,109861.0
2017-02-10 13:30:00,49.51,49.53,49.47,49.48,201494.0,37.6088,37.624,37.5784,37.586,201494.0
2017-02-10 14:00:00,49.47,49.49,49.46,49.48,89834.0,37.5784,37.5936,37.5708,37.586,89834.0
2017-02-10 14:30:00,49.48,49.49,49.45,49.47,186336.0,37.586,37.5936,37.5632,37.5784,186336.0
2017-02-10 15:00:00,49.47,49.48,49.46,49.48,221976.0,37.5784,37.586,37.5708,37.586,221976.0
2017-02-10 15:30:00,49.48,49.51,49.45,49.48,248955.0,37.586,37.6088,37.5632,37.586,248955.0
2017-02-13 09:30:00,49.74,49.76,49.68,49.7,175421.0,37.7835,37.7987,37.7379,37.7531,175421.0
2017-02-13 10:00:00,49.7,49.74,49.69,49.71,439370.0,37.7531,37.7835,37.7455,37.7607,439370.0
2017-02-13 10:30:00,49.71,49.73,49.66,49.73,146913.0,37.7607,37.7759,37.7227,37.7759,146913.0
2017-02-13 11:00:00,49.72,49.73,49.69,49.7,271427.0,37.7683,37.7759,37.7455,37.7531,271427.0
2017-02-13 11:30:00,49.7,49.7,49.59,49.64,233279.0,37.7531,37.7531,37.6695,37.7075,233279.0
2017-02-13 12:00:00,49.64,49.67,49.64,49.66,92257.0,37.7075,37.7303,37.7075,37.7227,92257.0
2017-02-13 12:30:00,49.66,49.7,49.65,49.68,74107.0,37.7227,37.7531,37.7151,37.7379,74107.0
2017-02-13 13:00:00,49.68,49.72,49.67,49.72,32043.0,37.7379,37.7683,37.7303,37.7683,32043.0
2017-02-13 13:30:00,49.73,49.75,49.71,49.74,69449.0,37.7759,37.7911,37.7607,37.7835,69449.0
2017-02-13 14:00:00,49.73,49.75,49.72,49.73,149981.0,37.7759,37.7911,37.7683,37.7759,149981.0
2017-02-13 14:30:00,49.73,49.74,49.7,49.71,132530.0,37.7759,37.7835,37.7531,37.7607,132530.0
2017-02-13 15:00:00,49.71,49.72,49.69,49.7,153171.0,37.7607,37.7683,37.7455,37.7531,153171.0
2017-02-13 15:30:00,49.7,49.7,49.65,49.67,304709.0,37.7531,37.7531,37.7151,37.7303,304709.0
2017-02-14 09:30:00,49.67,49.68,49.62,49.66,148988.0,37.7303,37.7379,37.6923,37.7227,148988.0
2017-02-14 10:00:00,49.67,49.68,49.54,49.55,389294.0,37.7303,37.7379,37.6316,37.6392,389294.0
2017-02-14 10:30:00,49.56,49.56,49.44,49.5,145829.0,37.6468,37.6468,37.5556,37.6012,145829.0
2017-02-14 11:00:00,49.5,49.57,49.48,49.56,129407.0,37.6012,37.6543,37.586,37.6468,129407.0
2017-02-14 11:30:00,49.57,49.57,49.5,49.53,58372.0,37.6543,37.6543,37.6012,37.624,58372.0
2017-02-14 12:00:00,49.53,49.53,49.48,49.51,41118.0,37.624,37.624,37.586,37.6088,41118.0
2017-02-14 12:30:00,49.51,49.62,49.5,49.59,189343.0,37.6088,37.6923,37.6012,37.6695,189343.0
2017-02-14 13:00:00,49.59,49.64,49.58,49.62,194096.0,37.6695,37.7075,37.6619,37.6923,194096.0
2017-02-14 13:30:00,49.62,49.66,49.62,49.64,179644.0,37.6923,37.7227,37.6923,37.7075,179644.0
2017-02-14 14:00:00,49.64,49.68,49.63,49.66,146459.0,37.7075,37.7379,37.6999,37.7227,146459.0
2017-02-14 14:30:00,49.65,49.66,49.62,49.63,114159.0,37.7151,37.7227,37.6923,37.6999,114159.0
2017-02-14 15:00:00,49.63,49.65,49.62,49.65,80600.0,37.6999,37.7151,37.6923,37.7151,80600.0
2017-02-14 15:30:00,49.65,49.69,49.63,49.67,301489.0,37.7151,37.7455,37.6999,37.7303,301489.0
2017-02-15 09:30:00,49.47,49.59,49.44,49.57,108644.0,37.5784,37.6695,37.5556,37.6543,108644.0
2017-02-15 10:00:00,49.58,49.7,49.57,49.69,159186.0,37.6619,37.7531,37.6543,37.7455,159186.0
2017-02-15 10:30:00,49.68,49.72,49.66,49.72,114684.0,37.7379,37.7683,37.7227,37.7683,114684.0
2017-02-15 11:00:00,49.73,49.81,49.72,49.81,130653.0,37.7759,37.8367,37.7683,37.8367,130653.0
2017-02-15 11:30:00,49.82,49.82,49.74,49.76,249810.0,37.8443,37.8443,37.7835,37.7987,249810.0
2017-02-15 12:00:00,49.75,49.78,49.72,49.77,126921.0,37.7911,37.8139,37.7683,37.8063,126921.0
2017-02-15 12:30:00,49.77,49.78,49.74,49.75,85469.0,37.8063,37.8139,37.7835,37.7911,85469.0
2017-02-15 13:00:00,49.75,49.79,49.72,49.77,59289.0,37.7911,37.8215,37.7683,37.8063,59289.0
2017-02-15 13:30:00,49.77,49.82,49.76,49.79,73594.0,37.8063,37.8443,37.7987,37.8215,73594.0
2017-02-15 14:00:00,49.8,49.81,49.78,49.8,67410.0,37.8291,37.8367,37.8139,37.8291,67410.0
2017-02-15 14:30:00,49.8,49.82,49.78,49.82,126562.0,37.8291,37.8443,37.8139,37.8443,126562.0
2017-02-15 15:00:00,49.82,49.87,49.81,49.86,563978.0,37.8443,37.8822,37.8367,37.8746,563978.0
2017-02-15 15:30:00,49.85,49.89,49.85,49.88,891740.0,37.867,37.8974,37.867,37.8898,891740.0
2017-02-16 09:30:00,49.96,50.0,49.93,49.96,160051.0,37.9506,37.981,37.9278,37.9506,160051.0
2017-02-16 10:00:00,49.97,49.99,49.94,49.99,117279.0,37.9582,37.9734,37.9354,37.9734,117279.0
2017-02-16 10:30:00,50.0,50.04,49.99,50.0,203824.0,37.981,38.0114,37.9734,37.981,203824.0
2017-02-16 11:00:00,50.0,50.03,49.94,49.98,283943.0,37.981,38.0038,37.9354,37.9658,283943.0
2017-02-16 11:30:00,49.98,50.01,49.97,49.99,160117.0,37.9658,37.9886,37.9582,37.9734,160117.0
2017-02-16 12:00:00,50.0,50.0,49.97,49.97,161737.0,37.981,37.981,37.9582,37.9582,161737.0
2017-02-16 12:30:00,49.98,50.01,49.96,49.98,205865.0,37.9658,37.9886,37.9506,37.9658,205865.0
2017-02-16 13:00:00,49.98,50.01,49.96,50.0,98691.0,37.9658,37.9886,37.9506,37.981,98691.0
2017-02-16 13:30:00,50.0,50.02,49.98,50.01,25025.0,37.981,37.9962,37.9658,37.9886,25025.0
2017-02-16 14:00:00,50.01,50.03,49.99,50.01,49273.0,37.9886,38.0038,37.9734,37.9886,49273.0
2017-02-16 14:30:00,50.02,50.06,50.01,50.06,128858.0,37.9962,38.0266,37.9886,38.0266,128858.0
2017-02-16 15:00:00,50.06,50.09,50.04,50.07,155421.0,38.0266,38.0494,38.0114,38.0342,155421.0
2017-02-16 15:30:00,50.07,50.09,50.06,50.09,152527.0,38.0342,38.0494,38.0266,38.0494,152527.0
2017-02-17 09:30:00,49.77,49.82,49.73,49.77,137877.0,37.8063,37.8443,37.7759,37.8063,137877.0
2017-02-17 10:00:00,49.77,49.8,49.72,49.73,235670.0,37.8063,37.8291,37.7683,37.7759,235670.0
2017-02-17 10:30:00,49.73,49.8,49.71,49.75,152860.0,37.7759,37.8291,37.7607,37.7911,152860.0
2017-02-17 11:00:00,49.76,49.79,49.72,49.75,109305.0,37.7987,37.8215,37.7683,37.7911,109305.0
2017-02-17 11:30:00,49.75,49.82,49.74,49.79,161357.0,37.7911,37.8443,37.7835,37.8215,161357.0
2017-02-17 12:00:00,49.78,49.83,49.77,49.82,47782.0,37.8139,37.8519,37.8063,37.8443,47782.0
2017-02-17 12:30:00,49.82,49.86,49.8,49.86,101543.0,37.8443,37.8746,37.8291,37.8746,101543.0
2017-02-17 13:00:00,49.85,49.85,49.81,49.83,40681.0,37.867,37.867,37.8367,37.8519,40681.0
2017-02-17 13:30:00,49.82,49.85,49.82,49.85,86651.0,37.8443,37.867,37.8443,37.867,86651.0
2017-02-17 14:00:00,49.84,49.87,49.83,49.87,29416.0,37.8594,37.8822,37.8519,37.8822,29416.0
2017-02-17 14:30:00,49.87,49.91,49.85,49.85,95458.0,37.8822,37.9126,37.867,37.867,95458.0
2017-02-17 15:00:00,49.86,49.89,49.85,49.88,242846.0,37.8746,37.8974,37.867,37.8898,242846.0
2017-02-17 15:30:00,49.88,49.92,49.88,49.89,1099785.0,37.8898,37.9202,37.8898,37.8974,1099785.0
2017-02-21 09:30:00,49.7,49.84,49.69,49.81,136253.0,37.7531,37.8594,37.7455,37.8367,136253.0
2017-02-21 10:00:00,49.81,49.85,49.79,49.81,128065.0,37.8367,37.867,37.8215,37.8367,128065.0
2017-02-21 10:30:00,49.81,49.88,49.8,49.85,154345.0,37.8367,37.8898,37.8291,37.867,154345.0
2017-02-21 11:00:00,49.85,49.86,49.79,49.82,758442.0,37.867,37.8746,37.8215,37.8443,758442.0
2017-02-21 11:30:00,49.82,49.85,49.8,49.84,609924.0,37.8443,37.867,37.8291,37.8594,609924.0
2017-02-21 12:00:00,49.84,49.87,49.83,49.86,173735.0,37.8594,37.8822,37.8519,37.8746,173735.0
2017-02-21 12:30:00,49.86,49.88,49.84,49.84,215311.0,37.8746,37.8898,37.8594,37.8594,215311.0
2017-02-21 13:00:00,49.83,49.86,49.81,49.85,60427.0,37.8519,37.8746,37.8367,37.867,60427.0
2017-02-21 13:30:00,49.84,49.85,49.79,49.82,105302.0,37.8594,37.867,37.8215,37.8443,105302.0
2017-02-21 14:00:00,49.82,49.87,49.81,49.86,122609.0,37.8443,37.8822,37.8367,37.8746,122609.0
2017-02-21 14:30:00,49.85,49.9,49.85,49.89,154336.0,37.867,37.905,37.867,37.8974,154336.0
2017-02-21 15:00:00,49.88,49.91,49.88,49.91,104812.0,37.8898,37.9126,37.8898,37.9126,104812.0
2017-02-21 15:30:00,49.91,49.94,49.89,49.93,360242.0,37.9126,37.9354,37.8974,37.9278,360242.0
2017-02-22 09:30:00,49.63,49.67,49.57,49.58,167350.0,37.6999,37.7303,37.6543,37.6619,167350.0
2017-02-22 10:00:00,49.58,49.65,49.58,49.62,132149.0,37.6619,37.7151,37.6619,37.6923,132149.0
2017-02-22 10:30:00,49.62,49.89,49.59,49.81,1512354.0,37.6923,37.8974,37.6695,37.8367,1512354.0
2017-02-22 11:00:00,49.81,49.81,49.73,49.79,308198.0,37.8367,37.8367,37.7759,37.8215,308198.0
2017-02-22 11:30:00,49.8,49.84,49.76,49.82,233414.0,37.8291,37.8594,37.7987,37.8443,233414.0
2017-02-22 12:00:00,49.81,49.86,49.8,49.83,93204.0,37.8367,37.8746,37.8291,37.8519,93204.0
2017-02-22 12:30:00,49.83,49.84,49.79,49.8,137762.0,37.8519,37.8594,37.8215,37.8291,137762.0
2017-02-22 13:00:00,49.81,49.81,49.76,49.78,115942.0,37.8367,37.8367,37.7987,37.8139,115942.0
2017-02-22 13:30:00,49.78,49.82,49.76,49.8,150513.0,37.8139,37.8443,37.7987,37.8291,150513.0
2017-02-22 14:00:00,49.79,49.91,49.73,49.91,289497.0,37.8215,37.9126,37.7759,37.9126,289497.0
2017-02-22 14:30:00,49.91,49.93,49.87,49.91,122508.0,37.9126,37.9278,37.8822,37.9126,122508.0
2017-02-22 15:00:00,49.91,49.93,49.89,49.93,137382.0,37.9126,37.9278,37.8974,37.9278,137382.0
2017-02-22 15:30:00,49.93,49.94,49.9,49.91,433963.0,37.9278,37.9354,37.905,37.9126,433963.0
2017-02-23 09:30:00,50.06,50.1,50.04,50.09,245122.0,38.0266,38.0569,38.0114,38.0494,245122.0
2017-02-23 10:00:00,50.08,50.09,50.0,50.0,199878.0,38.0418,38.0494,37.981,37.981,199878.0
2017-02-23 10:30:00,49.99,50.07,49.99,50.04,187486.0,37.9734,38.0342,37.9734,38.0114,187486.0
2017-02-23 11:00:00,50.04,50.06,49.89,49.91,455420.0,38.0114,38.0266,37.8974,37.9126,455420.0
2017-02-23 11:30:00,49.91,50.01,49.9,49.98,273501.0,37.9126,37.9886,37.905,37.9658,273501.0
2017-02-23 12:00:00,49.98,50.05,49.98,50.02,75395.0,37.9658,38.019,37.9658,37.9962,75395.0
2017-02-23 12:30:00,50.03,50.06,49.97,49.98,78672.0,38.0038,38.0266,37.9582,37.9658,78672.0
2017-02-23 13:00:00,49.98,50.01,49.97,49.98,50737.0,37.9658,37.9886,37.9582,37.9658,50737.0
2017-02-23 13:30:00,49.98,50.01,49.97,50.01,87989.0,37.9658,37.9886,37.9582,37.9886,87989.0
2017-02-23 14:00:00,50.01,50.03,49.99,50.02,62705.0,37.9886,38.0038,37.9734,37.9962,62705.0
2017-02-23 14:30:00,50.02,50.05,50.01,50.05,65884.0,37.9962,38.019,37.9886,38.019,65884.0
2017-02-23 15:00:00,50.05,50.07,50.03,50.03,68716.0,38.019,38.0342,38.0038,38.0038,68716.0
2017-02-23 15:30:00,50.03,50.04,49.98,50.01,200260.0,38.0038,38.0114,37.9658,37.9886,200260.0
2017-02-24 09:30:00,49.4,49.54,49.37,49.54,302276.0,37.5252,37.6316,37.5024,37.6316,302276.0
2017-02-24 10:00:00,49.54,49.55,49.44,49.48,240721.0,37.6316,37.6392,37.5556,37.586,240721.0
2017-02-24 10:30:00,49.48,49.55,49.46,49.48,283318.0,37.586,37.6392,37.5708,37.586,283318.0
2017-02-24 11:00:00,49.48,49.6,49.48,49.59,226540.0,37.586,37.6771,37.586,37.6695,226540.0
2017-02-24 11:30:00,49.59,49.6,49.53,49.55,251803.0,37.6695,37.6771,37.624,37.6392,251803.0
2017-02-24 12:00:00,49.56,49.64,49.56,49.63,107666.0,37.6468,37.7075,37.6468,37.6999,107666.0
2017-02-24 12:30:00,49.63,49.64,49.54,49.54,141568.0,37.6999,37.7075,37.6316,37.6316,141568.0
2017-02-24 13:00:00,49.55,49.56,49.52,49.53,82014.0,37.6392,37.6468,37.6164,37.624,82014.0
2017-02-24 13:30:00,49.53,49.55,49.52,49.55,57893.0,37.624,37.6392,37.6164,37.6392,57893.0
2017-02-24 14:00:00,49.55,49.55,49.5,49.52,104570.0,37.6392,37.6392,37.6012,37.6164,104570.0
2017-02-24 14:30:00,49.52,49.53,49.48,49.5,114611.0,37.6164,37.624,37.586,37.6012,114611.0
2017-02-24 15:00:00,49.51,49.53,49.49,49.53,82537.0,37.6088,37.624,37.5936,37.624,82537.0
2017-02-24 15:30:00,49.52,49.61,49.52,49.59,448437.0,37.6164,37.6847,37.6164,37.6695,448437.0
2017-02-27 09:30:00,49.48,49.57,49.47,49.57,220669.0,37.586,37.6543,37.5784,37.6543,220669.0
2017-02-27 10:00:00,49.57,49.63,49.54,49.62,219285.0,37.6543,37.6999,37.6316,37.6923,219285.0
2017-02-27 10:30:00,49.62,49.69,49.6,49.68,79706.0,37.6923,37.7455,37.6771,37.7379,79706.0
2017-02-27 11:00:00,49.69,49.73,49.68,49.71,202540.0,37.7455,37.7759,37.7379,37.7607,202540.0
2017-02-27 11:30:00,49.71,49.71,49.65,49.69,186600.0,37.7607,37.7607,37.7151,37.7455,186600.0
2017-02-27 12:00:00,49.69,49.72,49.68,49.69,82250.0,37.7455,37.7683,37.7379,37.7455,82250.0
2017-02-27 12:30:00,49.7,49.71,49.65,49.65,100113.0,37.7531,37.7607,37.7151,37.7151,100113.0
2017-02-27 13:00:00,49.66,49.67,49.63,49.65,63487.0,37.7227,37.7303,37.6999,37.7151,63487.0
2017-02-27 13:30:00,49.65,49.67,49.63,49.64,136717.0,37.7151,37.7303,37.6999,37.7075,136717.0
2017-02-27 14:00:00,49.65,49.67,49.61,49.62,121137.0,37.7151,37.7303,37.6847,37.6923,121137.0
2017-02-27 14:30:00,49.63,49.66,49.62,49.65,127841.0,37.6999,37.7227,37.6923,37.7151,127841.0
2017-02-27 15:00:00,49.65,49.67,49.64,49.66,85104.0,37.7151,37.7303,37.7075,37.7227,85104.0
2017-02-27 15:30:00,49.65,49.7,49.64,49.69,174240.0,37.7151,37.7531,37.7075,37.7455,174240.0
2017-02-28 09:30:00,49.66,49.68,49.61,49.67,159791.0,37.7227,37.7379,37.6847,37.7303,159791.0
2017-02-28 10:00:00,49.68,49.78,49.67,49.76,219207.0,37.7379,37.8139,37.7303,37.7987,219207.0
2017-02-28 10:30:00,49.77,49.83,49.72,49.83,293145.0,37.8063,37.8519,37.7683,37.8519,293145.0
2017-02-28 11:00:00,49.83,49.84,49.76,49.82,267720.0,37.8519,37.8594,37.7987,37.8443,267720.0
2017-02-28 11:30:00,49.83,49.83,49.72,49.77,392252.0,37.8519,37.8519,37.7683,37.8063,392252.0
2017-02-28 12:00:00,49.77,49.77,49.68,49.69,157103.0,37.8063,37.8063,37.7379,37.7455,157103.0
2017-02-28 12:30:00,49.7,49.72,49.68,49.7,378783.0,37.7531,37.7683,37.7379,37.7531,378783.0
2017-02-28 13:00:00,49.69,49.73,49.68,49.7,169653.0,37.7455,37.7759,37.7379,37.7531,169653.0
2017-02-28 13:30:00,49.7,49.72,49.69,49.71,178519.0,37.7531,37.7683,37.7455,37.7607,178519.0
2017-02-28 14:00:00,49.7,49.7,49.65,49.68,147089.0,37.7531,37.7531,37.7151,37.7379,147089.0
2017-02-28 14:30:00,49.68,49.68,49.65,49.66,160447.0,37.7379,37.7379,37.7151,37.7227,160447.0
2017-02-28 15:00:00,49.66,49.68,49.63,49.63,317400.0,37.7227,37.7379,37.6999,37.6999,317400.0
2017-02-28 15:30:00,49.63,49.67,49.59,49.64,527057.0,37.6999,37.7303,37.6695,37.7075,527057.0
2017-03-01 09:30:00,49.96,50.06,49.96,50.05,302475.0,37.9506,38.0266,37.9506,38.019,302475.0
2017-03-01 10:00:00,50.06,50.15,50.02,50.15,355065.0,38.0266,38.0949,37.9962,38.0949,355065.0
2017-03-01 10:30:00,50.14,50.18,50.12,50.17,351432.0,38.0873,38.1177,38.0721,38.1101,351432.0
2017-03-01 11:00:00,50.17,50.23,50.14,50.21,406818.0,38.1101,38.1557,38.0873,38.1405,406818.0
2017-03-01 11:30:00,50.21,50.28,50.2,50.23,416451.0,38.1405,38.1937,38.1329,38.1557,416451.0
2017-03-01 12:00:00,50.23,50.32,50.23,50.29,186791.0,38.1557,38.2241,38.1557,38.2013,186791.0
2017-03-01 12:30:00,50.29,50.29,50.25,50.26,158808.0,38.2013,38.2013,38.1709,38.1785,158808.0
2017-03-01 13:00:00,50.27,50.28,50.25,50.27,158391.0,38.1861,38.1937,38.1709,38.1861,158391.0
2017-03-01 13:30:00,50.26,50.3,50.26,50.28,115535.0,38.1785,38.2089,38.1785,38.1937,115535.0
2017-03-01 14:00:00,50.27,50.3,50.24,50.27,201187.0,38.1861,38.2089,38.1633,38.1861,201187.0
2017-03-01 14:30:00,50.28,50.28,50.25,50.26,174700.0,38.1937,38.1937,38.1709,38.1785,174700.0
2017-03-01 15:00:00,50.26,50.27,50.23,50.25,267957.0,38.1785,38.1861,38.1557,38.1709,267957.0
2017-03-01 15:30:00,50.25,50.25,50.16,50.16,508042.0,38.1709,38.1709,38.1025,38.1025,508042.0
2017-03-02 09:30:00,50.02,50.08,50.0,50.06,192222.0,37.9962,38.0418,37.981,38.0266,192222.0
2017-03-02 10:00:00,50.06,50.11,50.06,50.09,157281.0,38.0266,38.0645,38.0266,38.0494,157281.0
2017-03-02 10:30:00,50.09,50.14,50.07,50.12,187059.0,38.0494,38.0873,38.0342,38.0721,187059.0
2017-03-02 11:00:00,50.12,50.12,50.06,50.09,144821.0,38.0721,38.0721,38.0266,38.0494,144821.0
2017-03-02 11:30:00,50.09,50.09,50.03,50.07,173379.0,38.0494,38.0494,38.0038,38.0342,173379.0
2017-03-02 12:00:00,50.06,50.08,50.0,50.02,102620.0,38.0266,38.0418,37.981,37.9962,102620.0
2017-03-02 12:30:00,50.01,50.05,50.01,50.04,124050.0,37.9886,38.019,37.9886,38.0114,124050.0
2017-03-02 13:00:00,50.04,50.05,50.01,50.03,146445.0,38.0114,38.019,37.9886,38.0038,146445.0
2017-03-02 13:30:00,50.04,50.04,50.0,50.03,85177.0,38.0114,38.0114,37.981,38.0038,85177.0
2017-03-02 14:00:00,50.03,50.03,49.97,50.0,108390.0,38.0038,38.0038,37.9582,37.981,108390.0
2017-03-02 14:30:00,49.99,50.04,49.98,50.03,167863.0,37.9734,38.0114,37.9658,38.0038,167863.0
2017-03-02 15:00:00,50.03,50.03,49.98,50.0,101000.0,38.0038,38.0038,37.9658,37.981,101000.0
2017-03-02 15:30:00,50.01,50.01,49.95,49.98,379102.0,37.9886,37.9886,37.943,37.9658,379102.0
2017-03-03 09:30:00,50.11,50.18,50.1,50.11,319278.0,38.0645,38.1177,38.0569,38.0645,319278.0
2017-03-03 10:00:00,50.1,50.13,50.05,50.06,246818.0,38.0569,38.0797,38.019,38.0266,246818.0
2017-03-03 10:30:00,50.06,50.22,50.05,50.19,330130.0,38.0266,38.1481,38.019,38.1253,330130.0
2017-03-03 11:00:00,50.19,50.19,50.11,50.12,496666.0,38.1253,38.1253,38.0645,38.0721,496666.0
2017-03-03 11:30:00,50.11,50.19,50.1,50.17,156350.0,38.0645,38.1253,38.0569,38.1101,156350.0
2017-03-03 12:00:00,50.17,50.21,50.16,50.19,119799.0,38.1101,38.1405,38.1025,38.1253,119799.0
2017-03-03 12:30:00,50.19,50.29,50.19,50.27,254402.0,38.1253,38.2013,38.1253,38.1861,254402.0
2017-03-03 13:00:00,50.27,50.36,50.18,50.25,1042189.0,38.1861,38.2544,38.1177,38.1709,1042189.0
2017-03-03 13:30:00,50.26,50.34,50.24,50.34,237998.0,38.1785,38.2393,38.1633,38.2393,237998.0
2017-03-03 14:00:00,50.33,50.41,50.33,50.38,193753.0,38.2317,38.2924,38.2317,38.2696,193753.0
2017-03-03 14:30:00,50.38,50.4,50.36,50.39,179264.0,38.2696,38.2848,38.2544,38.2772,179264.0
2017-03-03 15:00:00,50.39,50.41,50.34,50.39,222657.0,38.2772,38.2924,38.2393,38.2772,222657.0
2017-03-03 15:30:00,50.38,50.45,50.38,50.39,462880.0,38.2696,38.3228,38.2696,38.2772,462880.0
2017-03-06 09:30:00,50.2,50.2,50.11,50.14,299798.0,38.1329,38.1329,38.0645,38.0873,299798.0
2017-03-06 10:00:00,50.13,50.15,50.06,50.08,390561.0,38.0797,38.0949,38.0266,38.0418,390561.0
2017-03-06 10:30:00,50.08,50.09,50.04,50.06,418660.0,38.0418,38.0494,38.0114,38.0266,418660.0
2017-03-06 11:00:00,50.06,50.11,50.03,50.07,359031.0,38.0266,38.0645,38.0038,38.0342,359031.0
2017-03-06 11:30:00,50.07,50.08,50.02,50.05,220487.0,38.0342,38.0418,37.9962,38.019,220487.0
2017-03-06 12:00:00,50.05,50.07,50.03,50.06,115002.0,38.019,38.0342,38.0038,38.0266,115002.0
2017-03-06 12:30:00,50.06,50.07,50.03,50.03,83817.0,38.0266,38.0342,38.0038,38.0038,83817.0
2017-03-06 13:00:00,50.04,50.12,50.03,50.11,252974.0,38.0114,38.0721,38.0038,38.0645,252974.0
2017-03-06 13:30:00,50.11,50.14,50.09,50.12,165521.0,38.0645,38.0873,38.0494,38.0721,165521.0
2017-03-06 14:00:00,50.12,50.15,50.11,50.13,113468.0,38.0721,38.0949,38.0645,38.0797,113468.0
2017-03-06 14:30:00,50.13,50.14,50.09,50.13,128526.0,38.0797,38.0873,38.0494,38.0797,128526.0
2017-03-06 15:00:00,50.13,50.15,50.12,50.14,151806.0,38.0797,38.0949,38.0721,38.0873,151806.0
2017-03-06 15:30:00,50.13,50.18,50.12,50.15,454389.0,38.0797,38.1177,38.0721,38.0949,454389.0
2017-03-07 09:30:00,49.87,49.87,49.75,49.78,320289.0,37.8822,37.8822,37.7911,37.8139,320289.0
2017-03-07 10:00:00,49.78,49.87,49.77,49.87,160110.0,37.8139,37.8822,37.8063,37.8822,160110.0
2017-03-07 10:30:00,49.88,49.92,49.84,49.87,210530.0,37.8898,37.9202,37.8594,37.8822,210530.0
2017-03-07 11:00:00,49.87,49.89,49.84,49.86,89016.0,37.8822,37.8974,37.8594,37.8746,89016.0
2017-03-07 11:30:00,49.85,49.96,49.84,49.96,92105.0,37.867,37.9506,37.8594,37.9506,92105.0
2017-03-07 12:00:00,49.95,49.97,49.92,49.97,101919.0,37.943,37.9582,37.9202,37.9582,101919.0
2017-03-07 12:30:00,49.96,49.98,49.94,49.95,52671.0,37.9506,37.9658,37.9354,37.943,52671.0
2017-03-07 13:00:00,49.96,49.97,49.91,49.93,215937.0,37.9506,37.9582,37.9126,37.9278,215937.0
2017-03-07 13:30:00,49.94,49.94,49.9,49.91,34850.0,37.9354,37.9354,37.905,37.9126,34850.0
2017-03-07 14:00:00,49.9,49.93,49.89,49.92,83955.0,37.905,37.9278,37.8974,37.9202,83955.0
2017-03-07 14:30:00,49.93,49.95,49.91,49.95,104693.0,37.9278,37.943,37.9126,37.943,104693.0
2017-03-07 15:00:00,49.95,49.95,49.91,49.91,126838.0,37.943,37.943,37.9126,37.9126,126838.0
2017-03-07 15:30:00,49.91,49.92,49.87,49.89,360748.0,37.9126,37.9202,37.8822,37.8974,360748.0
2017-03-08 09:30:00,49.92,49.95,49.87,49.88,304914.0,37.9202,37.943,37.8822,37.8898,304914.0
2017-03-08 10:00:00,49.88,49.9,49.83,49.89,108561.0,37.8898,37.905,37.8519,37.8974,108561.0
2017-03-08 10:30:00,49.89,49.91,49.84,49.88,93161.0,37.8974,37.9126,37.8594,37.8898,93161.0
2017-03-08 11:00:00,49.87,49.89,49.82,49.84,208254.0,37.8822,37.8974,37.8443,37.8594,208254.0
2017-03-08 11:30:00,49.84,49.84,49.75,49.76,154427.0,37.8594,37.8594,37.7911,37.7987,154427.0
2017-03-08 12:00:00,49.76,49.78,49.73,49.76,81652.0,37.7987,37.8139,37.7759,37.7987,81652.0
2017-03-08 12:30:00,49.75,49.78,49.74,49.76,78499.0,37.7911,37.8139,37.7835,37.7987,78499.0
2017-03-08 13:00:00,49.75,49.84,49.75,49.83,658480.0,37.7911,37.8594,37.7911,37.8519,658480.0
2017-03-08 13:30:00,49.83,49.85,49.81,49.82,132277.0,37.8519,37.867,37.8367,37.8443,132277.0
2017-03-08 14:00:00,49.82,49.82,49.72,49.75,80177.0,37.8443,37.8443,37.7683,37.7911,80177.0
2017-03-08 14:30:00,49.75,49.8,49.73,49.79,234208.0,37.7911,37.8291,37.7759,37.8215,234208.0
2017-03-08 15:00:00,49.79,49.81,49.74,49.74,176191.0,37.8215,37.8367,37.7835,37.7835,176191.0
2017-03-08 15:30:00,49.74,49.74,49.68,49.71,352266.0,37.7835,37.7835,37.7379,37.7607,352266.0
2017-03-09 09:30:00,49.94,50.03,49.9,50.01,256421.0,37.9354,38.0038,37.905,37.9886,256421.0
2017-03-09 10:00:00,50.0,50.05,49.95,49.95,209123.0,37.981,38.019,37.943,37.943,209123.0
2017-03-09 10:30:00,49.94,49.94,49.89,49.93,220517.0,37.9354,37.9354,37.8974,37.9278,220517.0
2017-03-09 11:00:00,49.93,49.98,49.91,49.97,373501.0,37.9278,37.9658,37.9126,37.9582,373501.0
2017-03-09 11:30:00,49.97,50.04,49.96,50.01,233154.0,37.9582,38.0114,37.9506,37.9886,233154.0
2017-03-09 12:00:00,50.02,50.03,49.97,50.0,102872.0,37.9962,38.0038,37.9582,37.981,102872.0
2017-03-09 12:30:00,49.99,50.02,49.98,50.01,83154.0,37.9734,37.9962,37.9658,37.9886,83154.0
2017-03-09 13:00:00,50.01,50.07,50.0,50.03,86291.0,37.9886,38.0342,37.981,38.0038,86291.0
2017-03-09 13:30:00,50.03,50.05,50.01,50.02,88256.0,38.0038,38.019,37.9886,37.9962,88256.0
2017-03-09 14:00:00,50.02,50.02,49.94,49.96,175037.0,37.9962,37.9962,37.9354,37.9506,175037.0
2017-03-09 14:30:00,49.96,49.99,49.92,49.98,137822.0,37.9506,37.9734,37.9202,37.9658,137822.0
2017-03-09 15:00:00,49.98,50.05,49.98,50.05,83606.0,37.9658,38.019,37.9658,38.019,83606.0
2017-03-09 15:30:00,50.05,50.08,50.04,50.07,240683.0,38.019,38.0418,38.0114,38.0342,240683.0
2017-03-10 09:30:00,50.35,50.44,50.29,50.41,947164.0,38.2469,38.3152,38.2013,38.2924,947164.0
2017-03-10 10:00:00,50.42,50.44,50.36,50.39,174079.0,38.3,38.3152,38.2544,38.2772,174079.0
2017-03-10 10:30:00,50.39,50.46,50.36,50.39,529751.0,38.2772,38.3304,38.2544,38.2772,529751.0
2017-03-10 11:00:00,50.39,50.44,50.34,50.41,231919.0,38.2772,38.3152,38.2393,38.2924,231919.0
2017-03-10 11:30:00,50.41,50.43,50.35,50.4,322308.0,38.2924,38.3076,38.2469,38.2848,322308.0
2017-03-10 12:00:00,50.39,50.44,50.38,50.44,97684.0,38.2772,38.3152,38.2696,38.3152,97684.0
2017-03-10 12:30:00,50.43,50.44,50.32,50.34,283385.0,38.3076,38.3152,38.2241,38.2393,283385.0
2017-03-10 13:00:00,50.34,50.37,50.32,50.37,142851.0,38.2393,38.262,38.2241,38.262,142851.0
2017-03-10 13:30:00,50.37,50.42,50.35,50.4,156228.0,38.262,38.3,38.2469,38.2848,156228.0
2017-03-10 14:00:00,50.4,50.44,50.39,50.44,67455.0,38.2848,38.3152,38.2772,38.3152,67455.0
2017-03-10 14:30:00,50.44,50.49,50.43,50.48,141104.0,38.3152,38.3532,38.3076,38.3456,141104.0
2017-03-10 15:00:00,50.48,50.55,50.48,50.55,107411.0,38.3456,38.3988,38.3456,38.3988,107411.0
2017-03-10 15:30:00,50.54,50.56,50.5,50.51,458537.0,38.3912,38.4064,38.3608,38.3684,458537.0
2017-03-13 09:30:00,50.59,50.65,50.57,50.62,691308.0,38.4292,38.4747,38.414,38.452,691308.0
2017-03-13 10:00:00,50.62,50.67,50.61,50.65,223348.0,38.452,38.4899,38.4444,38.4747,223348.0
2017-03-13 10:30:00,50.65,50.68,50.62,50.65,134746.0,38.4747,38.4975,38.452,38.4747,134746.0
2017-03-13 11:00:00,50.64,50.66,50.62,50.64,248979.0,38.4671,38.4823,38.452,38.4671,248979.0
2017-03-13 11:30:00,50.64,50.71,50.64,50.65,155003.0,38.4671,38.5203,38.4671,38.4747,155003.0
2017-03-13 12:00:00,50.66,50.7,50.65,50.66,198125.0,38.4823,38.5127,38.4747,38.4823,198125.0
2017-03-13 12:30:00,50.65,50.66,50.61,50.62,220811.0,38.4747,38.4823,38.4444,38.452,220811.0
2017-03-13 13:00:00,50.62,50.64,50.61,50.63,76184.0,38.452,38.4671,38.4444,38.4595,76184.0
2017-03-13 13:30:00,50.63,50.65,50.61,50.62,130834.0,38.4595,38.4747,38.4444,38.452,130834.0
2017-03-13 14:00:00,50.63,50.64,50.61,50.64,242529.0,38.4595,38.4671,38.4444,38.4671,242529.0
2017-03-13 14:30:00,50.64,50.65,50.62,50.64,208710.0,38.4671,38.4747,38.452,38.4671,208710.0
2017-03-13 15:00:00,50.64,50.65,50.63,50.63,139149.0,38.4671,38.4747,38.4595,38.4595,139149.0
2017-03-13 15:30:00,50.64,50.72,50.63,50.7,360739.0,38.4671,38.5279,38.4595,38.5127,360739.0
2017-03-14 09:30:00,50.35,50.39,50.26,50.28,273270.0,38.2469,38.2772,38.1785,38.1937,273270.0
2017-03-14 10:00:00,50.28,50.3,50.23,50.27,169700.0,38.1937,38.2089,38.1557,38.1861,169700.0
2017-03-14 10:30:00,50.27,50.34,50.23,50.34,156954.0,38.1861,38.2393,38.1557,38.2393,156954.0
2017-03-14 11:00:00,50.34,50.37,50.29,50.33,224402.0,38.2393,38.262,38.2013,38.2317,224402.0
2017-03-14 11:30:00,50.33,50.4,50.33,50.39,84254.0,38.2317,38.2848,38.2317,38.2772,84254.0
2017-03-14 12:00:00,50.39,50.39,50.33,50.35,92364.0,38.2772,38.2772,38.2317,38.2469,92364.0
2017-03-14 12:30:00,50.36,50.37,50.33,50.33,52673.0,38.2544,38.262,38.2317,38.2317,52673.0
2017-03-14 13:00:00,50.34,50.36,50.3,50.36,108127.0,38.2393,38.2544,38.2089,38.2544,108127.0
2017-03-14 13:30:00,50.35,50.36,50.32,50.33,44440.0,38.2469,38.2544,38.2241,38.2317,44440.0
2017-03-14 14:00:00,50.32,50.33,50.29,50.32,108456.0,38.2241,38.2317,38.2013,38.2241,108456.0
2017-03-14 14:30:00,50.31,50.35,50.26,50.29,166246.0,38.2165,38.2469,38.1785,38.2013,166246.0
2017-03-14 15:00:00,50.29,50.31,50.27,50.31,95896.0,38.2013,38.2165,38.1861,38.2165,95896.0
2017-03-14 15:30:00,50.32,50.33,50.29,50.31,288618.0,38.2241,38.2317,38.2013,38.2165,288618.0
2017-03-15 09:30:00,50.4,50.44,50.36,50.42,91714.0,38.2848,38.3152,38.2544,38.3,91714.0
2017-03-15 10:00:00,50.42,50.49,50.39,50.49,107617.0,38.3,38.3532,38.2772,38.3532,107617.0
2017-03-15 10:30:00,50.49,50.5,50.45,50.48,119408.0,38.3532,38.3608,38.3228,38.3456,119408.0
2017-03-15 11:00:00,50.48,50.54,50.47,50.52,150484.0,38.3456,38.3912,38.338,38.376,150484.0
2017-03-15 11:30:00,50.52,50.55,50.51,50.52,280520.0,38.376,38.3988,38.3684,38.376,280520.0
2017-03-15 12:00:00,50.52,50.55,50.51,50.52,240785.0,38.376,38.3988,38.3684,38.376,240785.0
2017-03-15 12:30:00,50.53,50.59,50.52,50.58,339431.0,38.3836,38.4292,38.376,38.4216,339431.0
2017-03-15 13:00:00,50.58,50.59,50.53,50.54,147740.0,38.4216,38.4292,38.3836,38.3912,147740.0
2017-03-15 13:30:00,50.54,50.57,50.49,50.5,113714.0,38.3912,38.414,38.3532,38.3608,113714.0
2017-03-15 14:00:00,50.54,50.89,50.54,50.8,292731.0,38.3912,38.657,38.3912,38.5887,292731.0
2017-03-15 14:30:00,50.8,50.99,50.72,50.94,367131.0,38.5887,38.733,38.5279,38.695,367131.0
2017-03-15 15:00:00,50.95,51.01,50.87,50.91,321248.0,38.7026,38.7482,38.6419,38.6722,321248.0
2017-03-15 15:30:00,50.91,51.04,50.9,51.03,592117.0,38.6722,38.771,38.6646,38.7634,592117.0
2017-03-16 09:30:00,51.4,51.41,51.33,51.38,448883.0,39.0445,39.052,38.9913,39.0293,448883.0
2017-03-16 10:00:00,51.38,51.43,51.34,51.4,2142325.0,39.0293,39.0672,38.9989,39.0445,2142325.0
2017-03-16 10:30:00,51.4,51.45,51.37,51.4,305974.0,39.0445,39.0824,39.0217,39.0445,305974.0
2017-03-16 11:00:00,51.41,51.42,51.3,51.3,424174.0,39.052,39.0596,38.9685,38.9685,424174.0
2017-03-16 11:30:00,51.3,51.41,51.29,51.4,417185.0,38.9685,39.052,38.9609,39.0445,417185.0
2017-03-16 12:00:00,51.4,51.46,51.35,51.46,152188.0,39.0445,39.09,39.0065,39.09,152188.0
2017-03-16 12:30:00,51.46,51.49,51.45,51.48,256947.0,39.09,39.1128,39.0824,39.1052,256947.0
2017-03-16 13:00:00,51.48,51.49,51.44,51.44,164469.0,39.1052,39.1128,39.0748,39.0748,164469.0
2017-03-16 13:30:00,51.45,51.47,51.4,51.41,157019.0,39.0824,39.0976,39.0445,39.052,157019.0
2017-03-16 14:00:00,51.41,51.44,51.39,51.41,144405.0,39.052,39.0748,39.0369,39.052,144405.0
2017-03-16 14:30:00,51.4,51.48,51.39,51.46,216741.0,39.0445,39.1052,39.0369,39.09,216741.0
2017-03-16 15:00:00,51.46,51.55,51.42,51.55,225444.0,39.09,39.1584,39.0596,39.1584,225444.0
2017-03-16 15:30:00,51.55,51.58,51.51,51.55,569053.0,39.1584,39.1812,39.128,39.1584,569053.0
2017-03-17 09:30:00,51.62,51.62,51.55,51.59,236778.0,39.2116,39.2116,39.1584,39.1888,236778.0
2017-03-17 10:00:00,51.59,51.63,51.56,51.59,101119.0,39.1888,39.2192,39.166,39.1888,101119.0
2017-03-17 10:30:00,51.59,51.6,51.53,51.54,110184.0,39.1888,39.1964,39.1432,39.1508,110184.0
2017-03-17 11:00:00,51.54,51.54,51.49,51.52,179448.0,39.1508,39.1508,39.1128,39.1356,179448.0
2017-03-17 11:30:00,51.52,51.55,51.48,51.55,77058.0,39.1356,39.1584,39.1052,39.1584,77058.0
2017-03-17 12:00:00,51.55,51.61,51.55,51.6,74703.0,39.1584,39.204,39.1584,39.1964,74703.0
2017-03-17 12:30:00,51.59,51.67,51.59,51.65,100060.0,39.1888,39.2496,39.1888,39.2344,100060.0
2017-03-17 13:00:00,51.65,51.75,51.65,51.73,79013.0,39.2344,39.3103,39.2344,39.2951,79013.0
2017-03-17 13:30:00,51.73,51.74,51.69,51.7,89758.0,39.2951,39.3027,39.2647,39.2723,89758.0
2017-03-17 14:00:00,51.71,51.76,51.7,51.72,50370.0,39.2799,39.3179,39.2723,39.2875,50370.0
2017-03-17 14:30:00,51.73,51.73,51.68,51.68,105796.0,39.2951,39.2951,39.2571,39.2571,105796.0
2017-03-17 15:00:00,51.69,51.7,51.68,51.7,171379.0,39.2647,39.2723,39.2571,39.2723,171379.0
2017-03-17 15:30:00,51.7,51.7,51.62,51.62,490292.0,39.2723,39.2723,39.2116,39.2116,490292.0
2017-03-20 09:30:00,51.58,51.65,51.57,51.61,257258.0,39.1812,39.2344,39.1736,39.204,257258.0
2017-03-20 10:00:00,51.61,51.7,51.61,51.69,148620.0,39.204,39.2723,39.204,39.2647,148620.0
2017-03-20 10:30:00,51.69,51.71,51.64,51.68,106037.0,39.2647,39.2799,39.2268,39.2571,106037.0
2017-03-20 11:00:00,51.68,51.69,51.61,51.61,141713.0,39.2571,39.2647,39.204,39.204,141713.0
2017-03-20 11:30:00,51.62,51.67,51.59,51.64,128179.0,39.2116,39.2496,39.1888,39.2268,128179.0
2017-03-20 12:00:00,51.64,51.65,51.54,51.55,252441.0,39.2268,39.2344,39.1508,39.1584,252441.0
2017-03-20 12:30:00,51.55,51.58,51.51,51.55,149516.0,39.1584,39.1812,39.128,39.1584,149516.0
2017-03-20 13:00:00,51.54,51.57,51.53,51.54,142355.0,39.1508,39.1736,39.1432,39.1508,142355.0
2017-03-20 13:30:00,51.55,51.55,51.43,51.45,209647.0,39.1584,39.1584,39.0672,39.0824,209647.0
2017-03-20 14:00:00,51.46,51.5,51.45,51.49,113908.0,39.09,39.1204,39.0824,39.1128,113908.0
2017-03-20 14:30:00,51.48,51.5,51.45,51.48,132866.0,39.1052,39.1204,39.0824,39.1052,132866.0
2017-03-20 15:00:00,51.48,51.53,51.47,51.53,183721.0,39.1052,39.1432,39.0976,39.1432,183721.0
2017-03-20 15:30:00,51.53,51.55,51.49,51.51,213697.0,39.1432,39.1584,39.1128,39.128,213697.0
2017-03-21 09:30:00,52.03,52.07,52.0,52.02,218093.0,39.523,39.5534,39.5002,39.5154,218093.0
2017-03-21 10:00:00,52.02,52.03,51.88,51.88,296857.0,39.5154,39.523,39.4091,39.4091,296857.0
2017-03-21 10:30:00,51.88,51.93,51.78,51.8,290839.0,39.4091,39.4471,39.3331,39.3483,290839.0
2017-03-21 11:00:00,51.8,51.81,51.57,51.61,381892.0,39.3483,39.3559,39.1736,39.204,381892.0
2017-03-21 11:30:00,51.61,51.61,51.46,51.59,295082.0,39.204,39.204,39.09,39.1888,295082.0
2017-03-21 12:00:00,51.59,51.63,51.53,51.57,275848.0,39.1888,39.2192,39.1432,39.1736,275848.0
2017-03-21 12:30:00,51.57,51.62,51.56,51.58,168305.0,39.1736,39.2116,39.166,39.1812,168305.0
2017-03-21 13:00:00,51.57,51.59,51.49,51.54,134066.0,39.1736,39.1888,39.1128,39.1508,134066.0
2017-03-21 13:30:00,51.55,51.55,51.36,51.36,174358.0,39.1584,39.1584,39.0141,39.0141,174358.0
2017-03-21 14:00:00,51.37,51.46,51.36,51.41,90395.0,39.0217,39.09,39.0141,39.052,90395.0
2017-03-21 14:30:00,51.41,51.47,51.38,51.44,142360.0,39.052,39.0976,39.0293,39.0748,142360.0
2017-03-21 15:00:00,51.45,51.5,51.42,51.5,122337.0,39.0824,39.1204,39.0596,39.1204,122337.0
2017-03-21 15:30:00,51.5,51.5,51.36,51.36,323624.0,39.1204,39.1204,39.0141,39.0141,323624.0
2017-03-22 09:30:00,50.95,50.96,50.86,50.9,260749.0,38.9124,38.92,38.8436,38.8742,260749.0
2017-03-22 10:00:00,50.91,50.96,50.88,50.93,346045.0,38.8818,38.92,38.8589,38.8971,346045.0
2017-03-22 10:30:00,50.94,51.04,50.89,51.03,334483.0,38.9047,38.9811,38.8666,38.9735,334483.0
2017-03-22 11:00:00,51.03,51.14,50.99,51.11,144152.0,38.9735,39.0575,38.9429,39.0346,144152.0
2017-03-22 11:30:00,51.11,51.12,51.07,51.08,176002.0,39.0346,39.0422,39.004,39.0117,176002.0
2017-03-22 12:00:00,51.08,51.12,51.04,51.05,94450.0,39.0117,39.0422,38.9811,38.9888,94450.0
2017-03-22 12:30:00,51.04,51.06,51.0,51.03,166985.0,38.9811,38.9964,38.9506,38.9735,166985.0
2017-03-22 13:00:00,51.03,51.08,50.98,51.07,98836.0,38.9735,39.0117,38.9353,39.004,98836.0
2017-03-22 13:30:00,51.08,51.11,51.05,51.06,167471.0,39.0117,39.0346,38.9888,38.9964,167471.0
2017-03-22 14:00:00,51.05,51.09,51.03,51.04,97804.0,38.9888,39.0193,38.9735,38.9811,97804.0
2017-03-22 14:30:00,51.05,51.09,51.04,51.08,139631.0,38.9888,39.0193,38.9811,39.0117,139631.0
2017-03-22 15:00:00,51.08,51.13,51.06,51.1,277414.0,39.0117,39.0499,38.9964,39.0269,277414.0
2017-03-22 15:30:00,51.1,51.15,51.08,51.1,454164.0,39.0269,39.0651,39.0117,39.0269,454164.0
2017-03-23 09:30:00,51.02,51.15,51.02,51.13,246925.0,38.9658,39.0651,38.9658,39.0499,246925.0
2017-03-23 10:00:00,51.13,51.16,51.1,51.16,118436.0,39.0499,39.0728,39.0269,39.0728,118436.0
2017-03-23 10:30:00,51.15,51.31,51.14,51.28,216130.0,39.0651,39.1873,39.0575,39.1644,216130.0
2017-03-23 11:00:00,51.28,51.39,51.26,51.32,208349.0,39.1644,39.2484,39.1491,39.195,208349.0
2017-03-23 11:30:00,51.32,51.37,51.28,51.36,520823.0,39.195,39.2331,39.1644,39.2255,520823.0
2017-03-23 12:00:00,51.36,51.4,51.33,51.39,95240.0,39.2255,39.2561,39.2026,39.2484,95240.0
2017-03-23 12:30:00,51.38,51.4,51.35,51.4,72508.0,39.2408,39.2561,39.2179,39.2561,72508.0
2017-03-23 13:00:00,51.4,51.4,51.27,51.27,172502.0,39.2561,39.2561,39.1568,39.1568,172502.0
2017-03-23 13:30:00,51.27,51.34,51.26,51.31,195038.0,39.1568,39.2102,39.1491,39.1873,195038.0
2017-03-23 14:00:00,51.3,51.33,51.29,51.3,118912.0,39.1797,39.2026,39.1721,39.1797,118912.0
2017-03-23 14:30:00,51.3,51.36,51.29,51.32,192444.0,39.1797,39.2255,39.1721,39.195,192444.0
2017-03-23 15:00:00,51.31,51.32,51.25,51.25,406335.0,39.1873,39.195,39.1415,39.1415,406335.0
2017-03-23 15:30:00,51.25,51.28,51.19,51.27,408678.0,39.1415,39.1644,39.0957,39.1568,408678.0
2017-03-24 09:30:00,51.33,51.35,51.3,51.31,163028.0,39.2026,39.2179,39.1797,39.1873,163028.0
2017-03-24 10:00:00,51.32,51.34,51.27,51.33,104165.0,39.195,39.2102,39.1568,39.2026,104165.0
2017-03-24 10:30:00,51.33,51.42,51.32,51.4,92288.0,39.2026,39.2713,39.195,39.2561,92288.0
2017-03-24 11:00:00,51.4,51.41,51.36,51.38,75967.0,39.2561,39.2637,39.2255,39.2408,75967.0
2017-03-24 11:30:00,51.38,51.45,51.37,51.42,111460.0,39.2408,39.2942,39.2331,39.2713,111460.0
2017-03-24 12:00:00,51.43,51.45,51.34,51.43,197172.0,39.279,39.2942,39.2102,39.279,197172.0
2017-03-24 12:30:00,51.43,51.45,51.39,51.45,118264.0,39.279,39.2942,39.2484,39.2942,118264.0
2017-03-24 13:00:00,51.45,51.46,51.41,51.44,59893.0,39.2942,39.3019,39.2637,39.2866,59893.0
2017-03-24 13:30:00,51.44,51.45,51.39,51.4,56122.0,39.2866,39.2942,39.2484,39.2561,56122.0
2017-03-24 14:00:00,51.4,51.42,51.39,51.4,93763.0,39.2561,39.2713,39.2484,39.2561,93763.0
2017-03-24 14:30:00,51.41,51.42,51.33,51.35,283771.0,39.2637,39.2713,39.2026,39.2179,283771.0
2017-03-24 15:00:00,51.35,51.37,51.28,51.37,195672.0,39.2179,39.2331,39.1644,39.2331,195672.0
2017-03-24 15:30:00,51.37,51.47,51.33,51.38,759097.0,39.2331,39.3095,39.2026,39.2408,759097.0
2017-03-27 09:30:00,51.4,51.49,51.37,51.44,323294.0,39.2561,39.3248,39.2331,39.2866,323294.0
2017-03-27 10:00:00,51.43,51.47,51.4,51.43,100946.0,39.279,39.3095,39.2561,39.279,100946.0
2017-03-27 10:30:00,51.43,51.55,51.42,51.54,226718.0,39.279,39.3706,39.2713,39.363,226718.0
2017-03-27 11:00:00,51.54,51.58,51.52,51.56,201949.0,39.363,39.3935,39.3477,39.3783,201949.0
2017-03-27 11:30:00,51.57,51.62,51.55,51.58,168723.0,39.3859,39.4241,39.3706,39.3935,168723.0
2017-03-27 12:00:00,51.59,51.61,51.56,51.56,164757.0,39.4012,39.4164,39.3783,39.3783,164757.0
2017-03-27 12:30:00,51.56,51.57,51.53,51.55,46738.0,39.3783,39.3859,39.3553,39.3706,46738.0
2017-03-27 13:00:00,51.55,51.61,51.54,51.58,64756.0,39.3706,39.4164,39.363,39.3935,64756.0
2017-03-27 13:30:00,51.58,51.59,51.54,51.56,164920.0,39.3935,39.4012,39.363,39.3783,164920.0
2017-03-27 14:00:00,51.57,51.58,51.53,51.55,244587.0,39.3859,39.3935,39.3553,39.3706,244587.0
2017-03-27 14:30:00,51.55,51.58,51.54,51.58,369162.0,39.3706,39.3935,39.363,39.3935,369162.0
2017-03-27 15:00:00,51.58,51.6,51.56,51.59,133718.0,39.3935,39.4088,39.3783,39.4012,133718.0
2017-03-27 15:30:00,51.59,51.63,51.57,51.6,492814.0,39.4012,39.4317,39.3859,39.4088,492814.0
2017-03-28 09:30:00,51.59,51.64,51.53,51.59,440703.0,39.4012,39.4394,39.3553,39.4012,440703.0
2017-03-28 10:00:00,51.59,51.65,51.58,51.6,456495.0,39.4012,39.447,39.3935,39.4088,456495.0
2017-03-28 10:30:00,51.61,51.74,51.6,51.74,291734.0,39.4164,39.5157,39.4088,39.5157,291734.0
2017-03-28 11:00:00,51.73,51.79,51.72,51.75,518192.0,39.5081,39.5539,39.5005,39.5234,518192.0
2017-03-28 11:30:00,51.76,51.79,51.72,51.73,360571.0,39.531,39.5539,39.5005,39.5081,360571.0
2017-03-28 12:00:00,51.73,51.74,51.67,51.69,198133.0,39.5081,39.5157,39.4623,39.4775,198133.0
2017-03-28 12:30:00,51.69,51.69,51.63,51.65,258880.0,39.4775,39.4775,39.4317,39.447,258880.0
2017-03-28 13:00:00,51.65,51.7,51.65,51.66,179950.0,39.447,39.4852,39.447,39.4546,179950.0
2017-03-28 13:30:00,51.66,51.68,51.62,51.68,169912.0,39.4546,39.4699,39.4241,39.4699,169912.0
2017-03-28 14:00:00,51.67,51.67,51.57,51.62,348352.0,39.4623,39.4623,39.3859,39.4241,348352.0
2017-03-28 14:30:00,51.62,51.65,51.59,51.6,241878.0,39.4241,39.447,39.4012,39.4088,241878.0
2017-03-28 15:00:00,51.59,51.64,51.58,51.64,195501.0,39.4012,39.4394,39.3935,39.4394,195501.0
2017-03-28 15:30:00,51.64,51.68,51.63,51.66,593787.0,39.4394,39.4699,39.4317,39.4546,593787.0
2017-03-29 09:30:00,51.34,51.38,51.29,51.38,492588.0,39.2102,39.2408,39.1721,39.2408,492588.0
2017-03-29 10:00:00,51.38,51.39,51.34,51.37,255935.0,39.2408,39.2484,39.2102,39.2331,255935.0
2017-03-29 10:30:00,51.37,51.46,51.36,51.4,263050.0,39.2331,39.3019,39.2255,39.2561,263050.0
2017-03-29 11:00:00,51.4,51.46,51.38,51.45,197076.0,39.2561,39.3019,39.2408,39.2942,197076.0
2017-03-29 11:30:00,51.45,51.5,51.36,51.4,197261.0,39.2942,39.3324,39.2255,39.2561,197261.0
2017-03-29 12:00:00,51.41,51.43,51.4,51.42,135939.0,39.2637,39.279,39.2561,39.2713,135939.0
2017-03-29 12:30:00,51.43,51.44,51.4,51.4,145946.0,39.279,39.2866,39.2561,39.2561,145946.0
2017-03-29 13:00:00,51.41,51.5,51.4,51.49,127238.0,39.2637,39.3324,39.2561,39.3248,127238.0
2017-03-29 13:30:00,51.5,51.53,51.48,51.51,133685.0,39.3324,39.3553,39.3172,39.3401,133685.0
2017-03-29 14:00:00,51.5,51.51,51.48,51.5,132408.0,39.3324,39.3401,39.3172,39.3324,132408.0
2017-03-29 14:30:00,51.51,51.54,51.49,51.54,216293.0,39.3401,39.363,39.3248,39.363,216293.0
2017-03-29 15:00:00,51.55,51.58,51.54,51.55,261127.0,39.3706,39.3935,39.363,39.3706,261127.0
2017-03-29 15:30:00,51.56,51.58,51.52,51.57,650386.0,39.3783,39.3935,39.3477,39.3859,650386.0
2017-03-30 09:30:00,51.51,51.56,51.5,51.51,93713.0,39.3401,39.3783,39.3324,39.3401,93713.0
2017-03-30 10:00:00,51.51,51.58,51.5,51.54,97308.0,39.3401,39.3935,39.3324,39.363,97308.0
2017-03-30 10:30:00,51.54,51.62,51.52,51.62,141195.0,39.363,39.4241,39.3477,39.4241,141195.0
2017-03-30 11:00:00,51.62,51.62,51.59,51.61,154510.0,39.4241,39.4241,39.4012,39.4164,154510.0
2017-03-30 11:30:00,51.61,51.62,51.54,51.55,100682.0,39.4164,39.4241,39.363,39.3706,100682.0
2017-03-30 12:00:00,51.55,51.59,51.54,51.59,71161.0,39.3706,39.4012,39.363,39.4012,71161.0
2017-03-30 12:30:00,51.58,51.59,51.46,51.47,242853.0,39.3935,39.4012,39.3019,39.3095,242853.0
2017-03-30 13:00:00,51.47,51.49,51.43,51.48,112962.0,39.3095,39.3248,39.279,39.3172,112962.0
2017-03-30 13:30:00,51.48,51.49,51.44,51.48,59932.0,39.3172,39.3248,39.2866,39.3172,59932.0
2017-03-30 14:00:00,51.48,51.49,51.45,51.48,117775.0,39.3172,39.3248,39.2942,39.3172,117775.0
2017-03-30 14:30:00,51.49,51.49,51.43,51.45,91567.0,39.3248,39.3248,39.279,39.2942,91567.0
2017-03-30 15:00:00,51.45,51.46,51.42,51.44,146079.0,39.2942,39.3019,39.2713,39.2866,146079.0
2017-03-30 15:30:00,51.44,51.44,51.4,51.44,406014.0,39.2866,39.2866,39.2561,39.2866,406014.0
2017-03-31 09:30:00,51.4,51.44,51.36,51.39,218254.0,39.2561,39.2866,39.2255,39.2484,218254.0
2017-03-31 10:00:00,51.4,51.43,51.37,51.4,122916.0,39.2561,39.279,39.2331,39.2561,122916.0
2017-03-31 10:30:00,51.4,51.54,51.39,51.53,91917.0,39.2561,39.363,39.2484,39.3553,91917.0
2017-03-31 11:00:00,51.53,51.64,51.49,51.61,292484.0,39.3553,39.4394,39.3248,39.4164,292484.0
2017-03-31 11:30:00,51.61,51.63,51.55,51.62,256738.0,39.4164,39.4317,39.3706,39.4241,256738.0
2017-03-31 12:00:00,51.62,51.7,51.62,51.68,57278.0,39.4241,39.4852,39.4241,39.4699,57278.0
2017-03-31 12:30:00,51.68,51.71,51.67,51.68,64932.0,39.4699,39.4928,39.4623,39.4699,64932.0
2017-03-31 13:00:00,51.68,51.68,51.64,51.68,116372.0,39.4699,39.4699,39.4394,39.4699,116372.0
2017-03-31 13:30:00,51.69,51.7,51.64,51.65,79742.0,39.4775,39.4852,39.4394,39.447,79742.0
2017-03-31 14:00:00,51.64,51.67,51.6,51.64,169364.0,39.4394,39.4623,39.4088,39.4394,169364.0
2017-03-31 14:30:00,51.64,51.67,51.62,51.63,110518.0,39.4394,39.4623,39.4241,39.4317,110518.0
2017-03-31 15:00:00,51.63,51.65,51.61,51.62,108774.0,39.4317,39.447,39.4164,39.4241,108774.0
2017-03-31 15:30:00,51.62,51.66,51.56,51.57,286310.0,39.4241,39.4546,39.3783,39.3859,286310.0
2017-04-03 09:30:00,51.46,51.51,51.38,51.39,244272.0,39.3019,39.3401,39.2408,39.2484,244272.0
2017-04-03 10:00:00,51.38,51.43,51.36,51.42,435338.0,39.2408,39.279,39.2255,39.2713,435338.0
2017-04-03 10:30:00,51.42,51.43,51.2,51.21,150649.0,39.2713,39.279,39.1033,39.111,150649.0
2017-04-03 11:00:00,51.22,51.22,51.12,51.18,185609.0,39.1186,39.1186,39.0422,39.088,185609.0
2017-04-03 11:30:00,51.19,51.21,51.07,51.07,174070.0,39.0957,39.111,39.004,39.004,174070.0
2017-04-03 12:00:00,51.06,51.14,50.98,51.14,151109.0,38.9964,39.0575,38.9353,39.0575,151109.0
2017-04-03 12:30:00,51.13,51.17,51.11,51.17,67756.0,39.0499,39.0804,39.0346,39.0804,67756.0
2017-04-03 13:00:00,51.17,51.22,51.15,51.2,94224.0,39.0804,39.1186,39.0651,39.1033,94224.0
2017-04-03 13:30:00,51.19,51.2,51.15,51.17,93080.0,39.0957,39.1033,39.0651,39.0804,93080.0
2017-04-03 14:00:00,51.18,51.22,51.16,51.2,177588.0,39.088,39.1186,39.0728,39.1033,177588.0
2017-04-03 14:30:00,51.2,51.28,51.2,51.27,114594.0,39.1033,39.1644,39.1033,39.1568,114594.0
2017-04-03 15:00:00,51.27,51.31,51.25,51.3,124361.0,39.1568,39.1873,39.1415,39.1797,124361.0
2017-04-03 15:30:00,51.3,51.38,51.29,51.37,309445.0,39.1797,39.2408,39.1721,39.2331,309445.0
2017-04-04 09:30:00,51.22,51.22,51.15,51.17,140953.0,39.1186,39.1186,39.0651,39.0804,140953.0
2017-04-04 10:00:00,51.18,51.19,51.12,51.17,156829.0,39.088,39.0957,39.0422,39.0804,156829.0
2017-04-04 10:30:00,51.17,51.25,51.17,51.24,81608.0,39.0804,39.1415,39.0804,39.1339,81608.0
2017-04-04 11:00:00,51.23,51.3,51.22,51.28,160813.0,39.1262,39.1797,39.1186,39.1644,160813.0
2017-04-04 11:30:00,51.28,51.36,51.28,51.33,139009.0,39.1644,39.2255,39.1644,39.2026,139009.0
2017-04-04 12:00:00,51.32,51.33,51.29,51.3,63497.0,39.195,39.2026,39.1721,39.1797,63497.0
2017-04-04 12:30:00,51.31,51.32,51.27,51.27,65923.0,39.1873,39.195,39.1568,39.1568,65923.0
2017-04-04 13:00:00,51.28,51.3,51.26,51.27,125907.0,39.1644,39.1797,39.1491,39.1568,125907.0
2017-04-04 13:30:00,51.27,51.33,51.26,51.33,38650.0,39.1568,39.2026,39.1491,39.2026,38650.0
2017-04-04 14:00:00,51.33,51.36,51.32,51.35,73674.0,39.2026,39.2255,39.195,39.2179,73674.0
2017-04-04 14:30:00,51.36,51.38,51.35,51.35,185508.0,39.2255,39.2408,39.2179,39.2179,185508.0
2017-04-04 15:00:00,51.36,51.38,51.35,51.36,109357.0,39.2255,39.2408,39.2179,39.2255,109357.0
2017-04-04 15:30:00,51.36,51.41,51.35,51.4,298046.0,39.2255,39.2637,39.2179,39.2561,298046.0
2017-04-05 09:30:00,51.4,51.46,51.39,51.45,145580.0,39.2561,39.3019,39.2484,39.2942,145580.0
2017-04-05 10:00:00,51.45,51.53,51.44,51.51,193148.0,39.2942,39.3553,39.2866,39.3401,193148.0
2017-04-05 10:30:00,51.5,51.5,51.43,51.44,147628.0,39.3324,39.3324,39.279,39.2866,147628.0
2017-04-05 11:00:00,51.44,51.45,51.28,51.29,289727.0,39.2866,39.2942,39.1644,39.1721,289727.0
2017-04-05 11:30:00,51.29,51.34,51.26,51.33,207885.0,39.1721,39.2102,39.1491,39.2026,207885.0
2017-04-05 12:00:00,51.33,51.34,51.31,51.32,63413.0,39.2026,39.2102,39.1873,39.195,63413.0
2017-04-05 12:30:00,51.33,51.35,51.31,51.33,213944.0,39.2026,39.2179,39.1873,39.2026,213944.0
2017-04-05 13:00:00,51.33,51.38,51.33,51.36,178471.0,39.2026,39.2408,39.2026,39.2255,178471.0
2017-04-05 13:30:00,51.36,51.36,51.31,51.33,54745.0,39.2255,39.2255,39.1873,39.2026,54745.0
2017-04-05 14:00:00,51.33,51.38,51.23,51.34,341512.0,39.2026,39.2408,39.1262,39.2102,341512.0
2017-04-05 14:30:00,51.34,51.37,51.3,51.3,116767.0,39.2102,39.2331,39.1797,39.1797,116767.0
2017-04-05 15:00:00,51.31,51.34,51.18,51.24,382887.0,39.1873,39.2102,39.088,39.1339,382887.0
2017-04-05 15:30:00,51.25,51.25,51.14,51.15,1182603.0,39.1415,39.1415,39.0575,39.0651,1182603.0
2017-04-06 09:30:00,51.35,51.37,51.27,51.33,202647.0,39.2179,39.2331,39.1568,39.2026,202647.0
2017-04-06 10:00:00,51.34,51.41,51.33,51.41,261506.0,39.2102,39.2637,39.2026,39.2637,261506.0
2017-04-06 10:30:00,51.41,51.44,51.37,51.39,196275.0,39.2637,39.2866,39.2331,39.2484,196275.0
2017-04-06 11:00:00,51.39,51.41,51.36,51.39,755283.0,39.2484,39.2637,39.2255,39.2484,755283.0
2017-04-06 11:30:00,51.4,51.4,51.31,51.32,90577.0,39.2561,39.2561,39.1873,39.195,90577.0
2017-04-06 12:00:00,51.33,51.35,51.31,51.34,124033.0,39.2026,39.2179,39.1873,39.2102,124033.0
2017-04-06 12:30:00,51.33,51.34,51.26,51.29,110706.0,39.2026,39.2102,39.1491,39.1721,110706.0
2017-04-06 13:00:00,51.3,51.33,51.28,51.31,137190.0,39.1797,39.2026,39.1644,39.1873,137190.0
2017-04-06 13:30:00,51.31,51.33,51.29,51.3,111227.0,39.1873,39.2026,39.1721,39.1797,111227.0
2017-04-06 14:00:00,51.31,51.31,51.25,51.26,130971.0,39.1873,39.1873,39.1415,39.1491,130971.0
2017-04-06 14:30:00,51.26,51.29,51.21,51.23,105426.0,39.1491,39.1721,39.111,39.1262,105426.0
2017-04-06 15:00:00,51.23,51.29,51.23,51.27,129648.0,39.1262,39.1721,39.1262,39.1568,129648.0
2017-04-06 15:30:00,51.27,51.32,51.24,51.3,408330.0,39.1568,39.195,39.1339,39.1797,408330.0
2017-04-07 09:30:00,51.15,51.25,51.13,51.18,259904.0,39.0651,39.1415,39.0499,39.088,259904.0
2017-04-07 10:00:00,51.17,51.26,51.15,51.24,135331.0,39.0804,39.1491,39.0651,39.1339,135331.0
2017-04-07 10:30:00,51.24,51.24,51.18,51.21,86915.0,39.1339,39.1339,39.088,39.111,86915.0
2017-04-07 11:00:00,51.21,51.32,51.2,51.27,357243.0,39.111,39.195,39.1033,39.1568,357243.0
2017-04-07 11:30:00,51.27,51.33,51.27,51.28,164177.0,39.1568,39.2026,39.1568,39.1644,164177.0
2017-04-07 12:00:00,51.29,51.34,51.28,51.3,75668.0,39.1721,39.2102,39.1644,39.1797,75668.0
2017-04-07 12:30:00,51.3,51.3,51.24,51.25,89586.0,39.1797,39.1797,39.1339,39.1415,89586.0
2017-04-07 13:00:00,51.25,51.29,51.22,51.28,94757.0,39.1415,39.1721,39.1186,39.1644,94757.0
2017-04-07 13:30:00,51.28,51.31,51.25,51.26,118254.0,39.1644,39.1873,39.1415,39.1491,118254.0
2017-04-07 14:00:00,51.26,51.28,51.25,51.26,72516.0,39.1491,39.1644,39.1415,39.1491,72516.0
2017-04-07 14:30:00,51.26,51.27,51.19,51.21,128294.0,39.1491,39.1568,39.0957,39.111,128294.0
2017-04-07 15:00:00,51.2,51.24,51.2,51.21,116503.0,39.1033,39.1339,39.1033,39.111,116503.0
2017-04-07 15:30:00,51.21,51.25,51.19,51.24,261703.0,39.111,39.1415,39.0957,39.1339,261703.0
2017-04-10 09:30:00,51.16,51.23,51.15,51.2,193961.0,39.0728,39.1262,39.0651,39.1033,193961.0
2017-04-10 10:00:00,51.21,51.21,51.17,51.19,127989.0,39.111,39.111,39.0804,39.0957,127989.0
2017-04-10 10:30:00,51.19,51.28,51.19,51.23,101139.0,39.0957,39.1644,39.0957,39.1262,101139.0
2017-04-10 11:00:00,51.24,51.3,51.22,51.29,102320.0,39.1339,39.1797,39.1186,39.1721,102320.0
2017-04-10 11:30:00,51.3,51.3,51.17,51.2,236098.0,39.1797,39.1797,39.0804,39.1033,236098.0
2017-04-10 12:00:00,51.2,51.21,51.14,51.17,161764.0,39.1033,39.111,39.0575,39.0804,161764.0
2017-04-10 12:30:00,51.16,51.25,51.16,51.23,81258.0,39.0728,39.1415,39.0728,39.1262,81258.0
2017-04-10 13:00:00,51.23,51.25,51.21,51.23,61252.0,39.1262,39.1415,39.111,39.1262,61252.0
2017-04-10 13:30:00,51.23,51.26,51.23,51.24,43698.0,39.1262,39.1491,39.1262,39.1339,43698.0
2017-04-10 14:00:00,51.23,51.25,51.21,51.22,134068.0,39.1262,39.1415,39.111,39.1186,134068.0
2017-04-10 14:30:00,51.21,51.25,51.19,51.23,100952.0,39.111,39.1415,39.0957,39.1262,100952.0
2017-04-10 15:00:00,51.23,51.24,51.16,51.2,101826.0,39.1262,39.1339,39.0728,39.1033,101826.0
2017-04-10 15:30:00,51.19,51.2,51.16,51.16,219721.0,39.0957,39.1033,39.0728,39.0728,219721.0
2017-04-11 09:30:00,51.45,51.48,51.35,51.39,291821.0,39.2942,39.3172,39.2179,39.2484,291821.0
2017-04-11 10:00:00,51.39,51.41,51.29,51.33,205462.0,39.2484,39.2637,39.1721,39.2026,205462.0
2017-04-11 10:30:00,51.31,51.31,51.09,51.21,480314.0,39.1873,39.1873,39.0193,39.111,480314.0
2017-04-11 11:00:00,51.21,51.39,51.2,51.39,626623.0,39.111,39.2484,39.1033,39.2484,626623.0
2017-04-11 11:30:00,51.39,51.43,51.36,51.39,412474.0,39.2484,39.279,39.2255,39.2484,412474.0
2017-04-11 12:00:00,51.38,51.45,51.36,51.45,133503.0,39.2408,39.2942,39.2255,39.2942,133503.0
2017-04-11 12:30:00,51.45,51.48,51.42,51.45,78449.0,39.2942,39.3172,39.2713,39.2942,78449.0
2017-04-11 13:00:00,51.45,51.49,51.42,51.43,50479.0,39.2942,39.3248,39.2713,39.279,50479.0
2017-04-11 13:30:00,51.42,51.46,51.39,51.42,54665.0,39.2713,39.3019,39.2484,39.2713,54665.0
2017-04-11 14:00:00,51.43,51.43,51.39,51.43,93033.0,39.279,39.279,39.2484,39.279,93033.0
2017-04-11 14:30:00,51.43,51.47,51.42,51.45,201169.0,39.279,39.3095,39.2713,39.2942,201169.0
2017-04-11 15:00:00,51.45,51.45,51.38,51.41,83439.0,39.2942,39.2942,39.2408,39.2637,83439.0
2017-04-11 15:30:00,51.41,51.49,51.4,51.49,196467.0,39.2637,39.3248,39.2561,39.3248,196467.0
2017-04-12 09:30:00,51.45,51.48,51.37,51.44,202911.0,39.2942,39.3172,39.2331,39.2866,202911.0
2017-04-12 10:00:00,51.44,51.45,51.39,51.4,300610.0,39.2866,39.2942,39.2484,39.2561,300610.0
2017-04-12 10:30:00,51.41,51.46,51.39,51.43,221453.0,39.2637,39.3019,39.2484,39.279,221453.0
2017-04-12 11:00:00,51.43,51.47,51.41,51.44,67082.0,39.279,39.3095,39.2637,39.2866,67082.0
2017-04-12 11:30:00,51.45,51.47,51.34,51.37,145884.0,39.2942,39.3095,39.2102,39.2331,145884.0
2017-04-12 12:00:00,51.38,51.39,51.35,51.36,118728.0,39.2408,39.2484,39.2179,39.2255,118728.0
2017-04-12 12:30:00,51.36,51.37,51.33,51.34,41735.0,39.2255,39.2331,39.2026,39.2102,41735.0
2017-04-12 13:00:00,51.34,51.38,51.3,51.31,228818.0,39.2102,39.2408,39.1797,39.1873,228818.0
2017-04-12 13:30:00,51.31,51.37,51.28,51.37,522950.0,39.1873,39.2331,39.1644,39.2331,522950.0
2017-04-12 14:00:00,51.37,51.37,51.34,51.36,46002.0,39.2331,39.2331,39.2102,39.2255,46002.0
2017-04-12 14:30:00,51.36,51.37,51.32,51.34,193824.0,39.2255,39.2331,39.195,39.2102,193824.0
2017-04-12 15:00:00,51.34,51.55,51.34,51.51,630601.0,39.2102,39.3706,39.2102,39.3401,630601.0
2017-04-12 15:30:00,51.52,51.56,51.49,51.52,579619.0,39.3477,39.3783,39.3248,39.3477,579619.0
2017-04-13 09:30:00,51.27,51.31,51.22,51.29,199932.0,39.1568,39.1873,39.1186,39.1721,199932.0
2017-04-13 10:00:00,51.29,51.34,51.29,51.3,177774.0,39.1721,39.2102,39.1721,39.1797,177774.0
2017-04-13 10:30:00,51.3,51.35,51.29,51.31,233919.0,39.1797,39.2179,39.1721,39.1873,233919.0
2017-04-13 11:00:00,51.32,51.35,51.27,51.3,281190.0,39.195,39.2179,39.1568,39.1797,281190.0
2017-04-13 11:30:00,51.3,51.33,51.29,51.31,92859.0,39.1797,39.2026,39.1721,39.1873,92859.0
2017-04-13 12:00:00,51.31,51.31,51.23,51.25,78057.0,39.1873,39.1873,39.1262,39.1415,78057.0
2017-04-13 12:30:00,51.26,51.26,51.19,51.21,86830.0,39.1491,39.1491,39.0957,39.111,86830.0
2017-04-13 13:00:00,51.21,51.22,51.13,51.16,113491.0,39.111,39.1186,39.0499,39.0728,113491.0
2017-04-13 13:30:00,51.16,51.19,51.14,51.15,59634.0,39.0728,39.0957,39.0575,39.0651,59634.0
2017-04-13 14:00:00,51.15,51.2,51.14,51.2,169168.0,39.0651,39.1033,39.0575,39.1033,169168.0
2017-04-13 14:30:00,51.19,51.21,51.17,51.2,65014.0,39.0957,39.111,39.0804,39.1033,65014.0
2017-04-13 15:00:00,51.19,51.21,51.14,51.17,123267.0,39.0957,39.111,39.0575,39.0804,123267.0
2017-04-13 15:30:00,51.16,51.2,51.12,51.18,525862.0,39.0728,39.1033,39.0422,39.088,525862.0
2017-04-17 09:30:00,51.41,51.48,51.38,51.4,368681.0,39.2637,39.3172,39.2408,39.2561,368681.0
2017-04-17 10:00:00,51.41,51.5,51.39,51.44,153776.0,39.2637,39.3324,39.2484,39.2866,153776.0
2017-04-17 10:30:00,51.44,51.47,51.4,51.47,728274.0,39.2866,39.3095,39.2561,39.3095,728274.0
2017-04-17 11:00:00,51.47,51.49,51.46,51.47,78602.0,39.3095,39.3248,39.3019,39.3095,78602.0
2017-04-17 11:30:00,51.47,51.49,51.39,51.39,105300.0,39.3095,39.3248,39.2484,39.2484,105300.0
2017-04-17 12:00:00,51.38,51.44,51.37,51.43,168183.0,39.2408,39.2866,39.2331,39.279,168183.0
2017-04-17 12:30:00,51.44,51.44,51.4,51.41,69574.0,39.2866,39.2866,39.2561,39.2637,69574.0
2017-04-17 13:00:00,51.42,51.44,51.41,51.44,100249.0,39.2713,39.2866,39.2637,39.2866,100249.0
2017-04-17 13:30:00,51.44,51.44,51.41,51.44,92504.0,39.2866,39.2866,39.2637,39.2866,92504.0
2017-04-17 14:00:00,51.43,51.45,51.42,51.43,257349.0,39.279,39.2942,39.2713,39.279,257349.0
2017-04-17 14:30:00,51.43,51.43,51.36,51.38,465292.0,39.279,39.279,39.2255,39.2408,465292.0
2017-04-17 15:00:00,51.38,51.46,51.37,51.46,332262.0,39.2408,39.3019,39.2331,39.3019,332262.0
2017-04-17 15:30:00,51.45,51.5,51.43,51.5,397068.0,39.2942,39.3324,39.279,39.3324,397068.0
2017-04-18 09:30:00,51.15,51.23,51.11,51.23,330862.0,39.0651,39.1262,39.0346,39.1262,330862.0
2017-04-18 10:00:00,51.23,51.25,51.16,51.16,252713.0,39.1262,39.1415,39.0728,39.0728,252713.0
2017-04-18 10:30:00,51.16,51.21,51.14,51.16,414250.0,39.0728,39.111,39.0575,39.0728,414250.0
2017-04-18 11:00:00,51.16,51.24,51.15,51.19,239490.0,39.0728,39.1339,39.0651,39.0957,239490.0
2017-04-18 11:30:00,51.19,51.21,51.02,51.03,252705.0,39.0957,39.111,38.9658,38.9735,252705.0
2017-04-18 12:00:00,51.02,51.04,50.95,51.0,172183.0,38.9658,38.9811,38.9124,38.9506,172183.0
2017-04-18 12:30:00,50.99,51.0,50.97,50.99,86670.0,38.9429,38.9506,38.9277,38.9429,86670.0
2017-04-18 13:00:00,50.99,51.04,50.98,51.04,104200.0,38.9429,38.9811,38.9353,38.9811,104200.0
2017-04-18 13:30:00,51.04,51.27,51.03,51.16,1338846.0,38.9811,39.1568,38.9735,39.0728,1338846.0
2017-04-18 14:00:00,51.16,51.23,51.15,51.22,119110.0,39.0728,39.1262,39.0651,39.1186,119110.0
2017-04-18 14:30:00,51.21,51.25,51.2,51.22,149090.0,39.111,39.1415,39.1033,39.1186,149090.0
2017-04-18 15:00:00,51.23,51.25,51.2,51.23,110142.0,39.1262,39.1415,39.1033,39.1262,110142.0
2017-04-18 15:30:00,51.24,51.29,51.23,51.27,468258.0,39.1339,39.1721,39.1262,39.1568,468258.0
2017-04-19 09:30:00,51.42,51.44,51.37,51.41,186901.0,39.2713,39.2866,39.2331,39.2637,186901.0
2017-04-19 10:00:00,51.41,51.41,51.31,51.35,84323.0,39.2637,39.2637,39.1873,39.2179,84323.0
2017-04-19 10:30:00,51.35,51.39,51.31,51.31,165441.0,39.2179,39.2484,39.1873,39.1873,165441.0
2017-04-19 11:00:00,51.32,51.37,51.32,51.36,158261.0,39.195,39.2331,39.195,39.2255,158261.0
2017-04-19 11:30:00,51.35,51.36,51.27,51.28,169553.0,39.2179,39.2255,39.1568,39.1644,169553.0
2017-04-19 12:00:00,51.28,51.28,51.23,51.25,121977.0,39.1644,39.1644,39.1262,39.1415,121977.0
2017-04-19 12:30:00,51.25,51.27,51.24,51.27,105816.0,39.1415,39.1568,39.1339,39.1568,105816.0
2017-04-19 13:00:00,51.27,51.28,51.22,51.24,184985.0,39.1568,39.1644,39.1186,39.1339,184985.0
2017-04-19 13:30:00,51.24,51.25,51.22,51.23,246012.0,39.1339,39.1415,39.1186,39.1262,246012.0
2017-04-19 14:00:00,51.23,51.24,51.17,51.23,206562.0,39.1262,39.1339,39.0804,39.1262,206562.0
2017-04-19 14:30:00,51.23,51.24,51.16,51.18,263191.0,39.1262,39.1339,39.0728,39.088,263191.0
2017-04-19 15:00:00,51.18,51.19,51.12,51.13,126680.0,39.088,39.0957,39.0422,39.0499,126680.0
2017-04-19 15:30:00,51.13,51.15,51.09,51.15,502404.0,39.0499,39.0651,39.0193,39.0651,502404.0
2017-04-20 09:30:00,51.56,51.65,51.56,51.58,1079817.0,39.3783,39.447,39.3783,39.3935,1079817.0
2017-04-20 10:00:00,51.59,51.65,51.58,51.6,7105587.0,39.4012,39.447,39.3935,39.4088,7105587.0
2017-04-20 10:30:00,51.6,51.71,51.59,51.7,261714.0,39.4088,39.4928,39.4012,39.4852,261714.0
2017-04-20 11:00:00,51.7,51.7,51.61,51.66,145954.0,39.4852,39.4852,39.4164,39.4546,145954.0
2017-04-20 11:30:00,51.66,51.67,51.59,51.6,89285.0,39.4546,39.4623,39.4012,39.4088,89285.0
2017-04-20 12:00:00,51.6,51.62,51.55,51.58,113181.0,39.4088,39.4241,39.3706,39.3935,113181.0
2017-04-20 12:30:00,51.58,51.62,51.57,51.58,82474.0,39.3935,39.4241,39.3859,39.3935,82474.0
2017-04-20 13:00:00,51.58,51.61,51.54,51.58,74997.0,39.3935,39.4164,39.363,39.3935,74997.0
2017-04-20 13:30:00,51.58,51.59,51.55,51.57,146430.0,39.3935,39.4012,39.3706,39.3859,146430.0
2017-04-20 14:00:00,51.57,51.58,51.55,51.55,88778.0,39.3859,39.3935,39.3706,39.3706,88778.0
2017-04-20 14:30:00,51.55,51.58,51.54,51.56,109388.0,39.3706,39.3935,39.363,39.3783,109388.0
2017-04-20 15:00:00,51.55,51.56,51.49,51.51,224422.0,39.3706,39.3783,39.3248,39.3401,224422.0
2017-04-20 15:30:00,51.5,51.53,51.47,51.49,325179.0,39.3324,39.3553,39.3095,39.3248,325179.0
2017-04-21 09:30:00,51.38,51.42,51.35,51.38,233269.0,39.2408,39.2713,39.2179,39.2408,233269.0
2017-04-21 10:00:00,51.38,51.42,51.34,51.41,306121.0,39.2408,39.2713,39.2102,39.2637,306121.0
2017-04-21 10:30:00,51.41,51.41,51.34,51.36,171429.0,39.2637,39.2637,39.2102,39.2255,171429.0
2017-04-21 11:00:00,51.35,51.39,51.3,51.36,300999.0,39.2179,39.2484,39.1797,39.2255,300999.0
2017-04-21 11:30:00,51.36,51.37,51.31,51.36,254215.0,39.2255,39.2331,39.1873,39.2255,254215.0
2017-04-21 12:00:00,51.35,51.38,51.33,51.35,71498.0,39.2179,39.2408,39.2026,39.2179,71498.0
2017-04-21 12:30:00,51.35,51.36,51.31,51.34,71390.0,39.2179,39.2255,39.1873,39.2102,71390.0
2017-04-21 13:00:00,51.34,51.36,51.3,51.35,75721.0,39.2102,39.2255,39.1797,39.2179,75721.0
2017-04-21 13:30:00,51.34,51.39,51.32,51.39,111175.0,39.2102,39.2484,39.195,39.2484,111175.0
2017-04-21 14:00:00,51.39,51.39,51.33,51.37,120704.0,39.2484,39.2484,39.2026,39.2331,120704.0
2017-04-21 14:30:00,51.37,51.39,51.34,51.36,197248.0,39.2331,39.2484,39.2102,39.2255,197248.0
2017-04-21 15:00:00,51.35,51.36,51.33,51.35,100138.0,39.2179,39.2255,39.2026,39.2179,100138.0
2017-04-21 15:30:00,51.35,51.46,51.33,51.43,359038.0,39.2179,39.3019,39.2026,39.279,359038.0
2017-04-24 09:30:00,53.05,53.15,53.04,53.14,902357.0,40.5162,40.5926,40.5086,40.585,902357.0
2017-04-24 10:00:00,53.14,53.21,53.14,53.19,698696.0,40.585,40.6384,40.585,40.6232,698696.0
2017-04-24 10:30:00,53.18,53.19,53.09,53.15,1693505.0,40.6155,40.6232,40.5468,40.5926,1693505.0
2017-04-24 11:00:00,53.16,53.23,53.15,53.2,1022180.0,40.6002,40.6537,40.5926,40.6308,1022180.0
2017-04-24 11:30:00,53.2,53.24,53.15,53.16,544972.0,40.6308,40.6613,40.5926,40.6002,544972.0
2017-04-24 12:00:00,53.15,53.22,53.13,53.2,341299.0,40.5926,40.6461,40.5773,40.6308,341299.0
2017-04-24 12:30:00,53.21,53.22,53.15,53.19,261625.0,40.6384,40.6461,40.5926,40.6232,261625.0
2017-04-24 13:00:00,53.19,53.25,53.18,53.25,208889.0,40.6232,40.669,40.6155,40.669,208889.0
2017-04-24 13:30:00,53.25,53.27,53.24,53.26,232298.0,40.669,40.6842,40.6613,40.6766,232298.0
2017-04-24 14:00:00,53.26,53.29,53.24,53.26,198013.0,40.6766,40.6995,40.6613,40.6766,198013.0
2017-04-24 14:30:00,53.27,53.3,53.26,53.29,364269.0,40.6842,40.7072,40.6766,40.6995,364269.0
2017-04-24 15:00:00,53.28,53.33,53.28,53.33,247387.0,40.6919,40.7301,40.6919,40.7301,247387.0
2017-04-24 15:30:00,53.33,53.35,53.3,53.31,1014548.0,40.7301,40.7453,40.7072,40.7148,1014548.0
2017-04-25 09:30:00,53.59,53.62,53.52,53.61,496339.0,40.9286,40.9516,40.8752,40.9439,496339.0
2017-04-25 10:00:00,53.6,53.71,53.57,53.68,848018.0,40.9363,41.0203,40.9134,40.9974,848018.0
2017-04-25 10:30:00,53.68,53.71,53.64,53.7,674302.0,40.9974,41.0203,40.9668,41.0127,674302.0
2017-04-25 11:00:00,53.71,53.75,53.67,53.75,435149.0,41.0203,41.0508,40.9897,41.0508,435149.0
2017-04-25 11:30:00,53.74,53.76,53.71,53.76,358200.0,41.0432,41.0585,41.0203,41.0585,358200.0
2017-04-25 12:00:00,53.76,53.8,53.75,53.78,439807.0,41.0585,41.089,41.0508,41.0738,439807.0
2017-04-25 12:30:00,53.78,53.8,53.77,53.79,288846.0,41.0738,41.089,41.0661,41.0814,288846.0
2017-04-25 13:00:00,53.8,53.81,53.77,53.77,149612.0,41.089,41.0967,41.0661,41.0661,149612.0
2017-04-25 13:30:00,53.77,53.78,53.75,53.76,872863.0,41.0661,41.0738,41.0508,41.0585,872863.0
2017-04-25 14:00:00,53.76,53.78,53.75,53.78,240869.0,41.0585,41.0738,41.0508,41.0738,240869.0
2017-04-25 14:30:00,53.78,53.81,53.77,53.8,243469.0,41.0738,41.0967,41.0661,41.089,243469.0
2017-04-25 15:00:00,53.8,53.81,53.78,53.79,536134.0,41.089,41.0967,41.0738,41.0814,536134.0
2017-04-25 15:30:00,53.79,53.8,53.76,53.76,1429504.0,41.0814,41.089,41.0585,41.0585,1429504.0
2017-04-26 09:30:00,53.55,53.65,53.51,53.65,343524.0,40.8981,40.9745,40.8675,40.9745,343524.0
2017-04-26 10:00:00,53.65,53.71,53.63,53.71,160855.0,40.9745,41.0203,40.9592,41.0203,160855.0
2017-04-26 10:30:00,53.71,53.76,53.7,53.73,252955.0,41.0203,41.0585,41.0127,41.0356,252955.0
2017-04-26 11:00:00,53.72,53.74,53.69,53.69,202413.0,41.0279,41.0432,41.005,41.005,202413.0
2017-04-26 11:30:00,53.69,53.7,53.57,53.6,350307.0,41.005,41.0127,40.9134,40.9363,350307.0
2017-04-26 12:00:00,53.6,53.63,53.59,53.61,115212.0,40.9363,40.9592,40.9286,40.9439,115212.0
2017-04-26 12:30:00,53.6,53.63,53.57,53.62,138136.0,40.9363,40.9592,40.9134,40.9516,138136.0
2017-04-26 13:00:00,53.62,53.64,53.6,53.62,161749.0,40.9516,40.9668,40.9363,40.9516,161749.0
2017-04-26 13:30:00,53.62,53.68,53.58,53.68,433878.0,40.9516,40.9974,40.921,40.9974,433878.0
2017-04-26 14:00:00,53.67,53.75,53.65,53.7,304367.0,40.9897,41.0508,40.9745,41.0127,304367.0
2017-04-26 14:30:00,53.71,53.72,53.64,53.66,266544.0,41.0203,41.0279,40.9668,40.9821,266544.0
2017-04-26 15:00:00,53.66,53.67,53.63,53.64,180594.0,40.9821,40.9897,40.9592,40.9668,180594.0
2017-04-26 15:30:00,53.63,53.64,53.57,53.58,430705.0,40.9592,40.9668,40.9134,40.921,430705.0
2017-04-27 09:30:00,53.61,53.67,53.49,53.58,352349.0,40.9439,40.9897,40.8523,40.921,352349.0
2017-04-27 10:00:00,53.59,53.6,53.52,53.55,305215.0,40.9286,40.9363,40.8752,40.8981,305215.0
2017-04-27 10:30:00,53.55,53.59,53.53,53.55,220756.0,40.8981,40.9286,40.8828,40.8981,220756.0
2017-04-27 11:00:00,53.56,53.6,53.54,53.55,340258.0,40.9057,40.9363,40.8905,40.8981,340258.0
2017-04-27 11:30:00,53.55,53.57,53.53,53.54,168629.0,40.8981,40.9134,40.8828,40.8905,168629.0
2017-04-27 12:00:00,53.53,53.6,53.53,53.57,146706.0,40.8828,40.9363,40.8828,40.9134,146706.0
2017-04-27 12:30:00,53.56,53.67,53.56,53.67,453363.0,40.9057,40.9897,40.9057,40.9897,453363.0
2017-04-27 13:00:00,53.68,53.7,53.65,53.67,299808.0,40.9974,41.0127,40.9745,40.9897,299808.0
2017-04-27 13:30:00,53.67,53.68,53.65,53.68,155803.0,40.9897,40.9974,40.9745,40.9974,155803.0
2017-04-27 14:00:00,53.68,53.71,53.67,53.7,446075.0,40.9974,41.0203,40.9897,41.0127,446075.0
2017-04-27 14:30:00,53.7,53.71,53.68,53.7,552202.0,41.0127,41.0203,40.9974,41.0127,552202.0
2017-04-27 15:00:00,53.71,53.71,53.66,53.7,358725.0,41.0203,41.0203,40.9821,41.0127,358725.0
2017-04-27 15:30:00,53.7,53.71,53.65,53.69,369808.0,41.0127,41.0203,40.9745,41.005,369808.0
2017-04-28 09:30:00,53.74,53.76,53.69,53.75,895237.0,41.0432,41.0585,41.005,41.0508,895237.0
2017-04-28 10:00:00,53.76,53.76,53.67,53.7,429345.0,41.0585,41.0585,40.9897,41.0127,429345.0
2017-04-28 10:30:00,53.7,53.76,53.66,53.67,378055.0,41.0127,41.0585,40.9821,40.9897,378055.0
2017-04-28 11:00:00,53.68,53.75,53.64,53.71,208265.0,40.9974,41.0508,40.9668,41.0203,208265.0
2017-04-28 11:30:00,53.71,53.71,53.61,53.61,335932.0,41.0203,41.0203,40.9439,40.9439,335932.0
2017-04-28 12:00:00,53.61,53.64,53.61,53.62,122890.0,40.9439,40.9668,40.9439,40.9516,122890.0
2017-04-28 12:30:00,53.63,53.65,53.61,53.65,176462.0,40.9592,40.9745,40.9439,40.9745,176462.0
2017-04-28 13:00:00,53.65,53.68,53.63,53.68,106744.0,40.9745,40.9974,40.9592,40.9974,106744.0
2017-04-28 13:30:00,53.68,53.68,53.66,53.66,133790.0,40.9974,40.9974,40.9821,40.9821,133790.0
2017-04-28 14:00:00,53.66,53.67,53.63,53.63,172075.0,40.9821,40.9897,40.9592,40.9592,172075.0
2017-04-28 14:30:00,53.63,53.65,53.61,53.62,703742.0,40.9592,40.9745,40.9439,40.9516,703742.0
2017-04-28 15:00:00,53.63,53.66,53.62,53.64,208369.0,40.9592,40.9821,40.9516,40.9668,208369.0
2017-04-28 15:30:00,53.65,53.65,53.59,53.59,502388.0,40.9745,40.9745,40.9286,40.9286,502388.0
2017-05-01 09:30:00,53.76,53.8,53.6,53.74,389185.0,41.0585,41.089,40.9363,41.0432,389185.0
2017-05-01 10:00:00,53.73,53.77,53.73,53.77,182752.0,41.0356,41.0661,41.0356,41.0661,182752.0
2017-05-01 10:30:00,53.77,53.82,53.76,53.82,133007.0,41.0661,41.1043,41.0585,41.1043,133007.0
2017-05-01 11:00:00,53.81,53.83,53.79,53.79,78065.0,41.0967,41.1119,41.0814,41.0814,78065.0
2017-05-01 11:30:00,53.79,53.84,53.78,53.82,261293.0,41.0814,41.1196,41.0738,41.1043,261293.0
2017-05-01 12:00:00,53.82,53.82,53.75,53.82,209814.0,41.1043,41.1043,41.0508,41.1043,209814.0
2017-05-01 12:30:00,53.81,53.86,53.78,53.81,204610.0,41.0967,41.1349,41.0738,41.0967,204610.0
2017-05-01 13:00:00,53.8,53.85,53.78,53.83,222665.0,41.089,41.1272,41.0738,41.1119,222665.0
2017-05-01 13:30:00,53.83,53.91,53.82,53.91,83064.0,41.1119,41.173,41.1043,41.173,83064.0
2017-05-01 14:00:00,53.91,53.93,53.88,53.89,241937.0,41.173,41.1883,41.1501,41.1578,241937.0
2017-05-01 14:30:00,53.88,53.89,53.86,53.87,165980.0,41.1501,41.1578,41.1349,41.1425,165980.0
2017-05-01 15:00:00,53.87,53.9,53.84,53.85,221716.0,41.1425,41.1654,41.1196,41.1272,221716.0
2017-05-01 15:30:00,53.85,53.89,53.78,53.78,641919.0,41.1272,41.1578,41.0738,41.0738,641919.0
2017-05-02 09:30:00,53.94,54.02,53.94,53.97,315533.0,41.196,41.2571,41.196,41.2189,315533.0
2017-05-02 10:00:00,53.97,53.99,53.94,53.98,247529.0,41.2189,41.2341,41.196,41.2265,247529.0
2017-05-02 10:30:00,53.98,54.03,53.96,54.02,282815.0,41.2265,41.2647,41.2112,41.2571,282815.0
2017-05-02 11:00:00,54.02,54.07,53.98,54.07,547194.0,41.2571,41.2952,41.2265,41.2952,547194.0
2017-05-02 11:30:00,54.07,54.13,54.01,54.12,314447.0,41.2952,41.3411,41.2494,41.3334,314447.0
2017-05-02 12:00:00,54.11,54.17,54.11,54.16,167214.0,41.3258,41.3716,41.3258,41.364,167214.0
2017-05-02 12:30:00,54.16,54.18,54.14,54.16,277884.0,41.364,41.3792,41.3487,41.364,277884.0
2017-05-02 13:00:00,54.16,54.16,54.12,54.13,223676.0,41.364,41.364,41.3334,41.3411,223676.0
2017-05-02 13:30:00,54.14,54.17,54.13,54.17,150417.0,41.3487,41.3716,41.3411,41.3716,150417.0
2017-05-02 14:00:00,54.16,54.21,54.16,54.18,1265841.0,41.364,41.4022,41.364,41.3792,1265841.0
2017-05-02 14:30:00,54.19,54.21,54.17,54.19,187478.0,41.3869,41.4022,41.3716,41.3869,187478.0
2017-05-02 15:00:00,54.19,54.21,54.17,54.19,293128.0,41.3869,41.4022,41.3716,41.3869,293128.0
2017-05-02 15:30:00,54.19,54.25,54.18,54.24,672413.0,41.3869,41.4327,41.3792,41.4251,672413.0
2017-05-03 09:30:00,54.05,54.1,54.04,54.07,277771.0,41.28,41.3182,41.2723,41.2952,277771.0
2017-05-03 10:00:00,54.06,54.1,54.03,54.07,339464.0,41.2876,41.3182,41.2647,41.2952,339464.0
2017-05-03 10:30:00,54.08,54.08,53.93,53.96,3898390.0,41.3029,41.3029,41.1883,41.2112,3898390.0
2017-05-03 11:00:00,53.96,54.08,53.95,54.06,1165235.0,41.2112,41.3029,41.2036,41.2876,1165235.0
2017-05-03 11:30:00,54.06,54.13,54.04,54.13,487218.0,41.2876,41.3411,41.2723,41.3411,487218.0
2017-05-03 12:00:00,54.13,54.16,54.13,54.15,243763.0,41.3411,41.364,41.3411,41.3563,243763.0
2017-05-03 12:30:00,54.15,54.16,54.12,54.15,182675.0,41.3563,41.364,41.3334,41.3563,182675.0
2017-05-03 13:00:00,54.16,54.17,54.12,54.12,177997.0,41.364,41.3716,41.3334,41.3334,177997.0
2017-05-03 13:30:00,54.13,54.16,54.08,54.11,265565.0,41.3411,41.364,41.3029,41.3258,265565.0
2017-05-03 14:00:00,54.11,54.19,54.0,54.03,433138.0,41.3258,41.3869,41.2418,41.2647,433138.0
2017-05-03 14:30:00,54.03,54.13,54.02,54.13,278897.0,41.2647,41.3411,41.2571,41.3411,278897.0
2017-05-03 15:00:00,54.13,54.14,54.04,54.04,115529.0,41.3411,41.3487,41.2723,41.2723,115529.0
2017-05-03 15:30:00,54.04,54.1,54.04,54.09,523878.0,41.2723,41.3182,41.2723,41.3105,523878.0
2017-05-04 09:30:00,54.36,54.45,54.36,54.43,509668.0,41.5167,41.5855,41.5167,41.5702,509668.0
2017-05-04 10:00:00,54.43,54.52,54.41,54.52,338481.0,41.5702,41.6389,41.5549,41.6389,338481.0
2017-05-04 10:30:00,54.52,54.57,54.49,54.55,207864.0,41.6389,41.6771,41.616,41.6618,207864.0
2017-05-04 11:00:00,54.55,54.6,54.51,54.6,369477.0,41.6618,41.7,41.6313,41.7,369477.0
2017-05-04 11:30:00,54.6,54.73,54.59,54.7,491800.0,41.7,41.7993,41.6924,41.7764,491800.0
2017-05-04 12:00:00,54.71,54.73,54.67,54.7,316781.0,41.784,41.7993,41.7535,41.7764,316781.0
2017-05-04 12:30:00,54.69,54.75,54.67,54.75,186044.0,41.7688,41.8146,41.7535,41.8146,186044.0
2017-05-04 13:00:00,54.75,54.77,54.69,54.71,116762.0,41.8146,41.8299,41.7688,41.784,116762.0
2017-05-04 13:30:00,54.71,54.73,54.68,54.71,236539.0,41.784,41.7993,41.7611,41.784,236539.0
2017-05-04 14:00:00,54.7,54.76,54.7,54.76,227338.0,41.7764,41.8222,41.7764,41.8222,227338.0
2017-05-04 14:30:00,54.76,54.78,54.75,54.76,181350.0,41.8222,41.8375,41.8146,41.8222,181350.0
2017-05-04 15:00:00,54.76,54.84,54.76,54.84,1052880.0,41.8222,41.8833,41.8222,41.8833,1052880.0
2017-05-04 15:30:00,54.84,54.87,54.83,54.87,811628.0,41.8833,41.9062,41.8757,41.9062,811628.0
2017-05-05 09:30:00,54.99,55.05,54.94,55.04,521472.0,41.9979,42.0437,41.9597,42.0361,521472.0
2017-05-05 10:00:00,55.05,55.12,55.04,55.09,310734.0,42.0437,42.0972,42.0361,42.0743,310734.0
2017-05-05 10:30:00,55.09,55.17,55.05,55.16,202667.0,42.0743,42.1353,42.0437,42.1277,202667.0
2017-05-05 11:00:00,55.16,55.22,55.14,55.19,342774.0,42.1277,42.1735,42.1124,42.1506,342774.0
2017-05-05 11:30:00,55.2,55.31,55.18,55.29,211741.0,42.1583,42.2423,42.143,42.227,211741.0
2017-05-05 12:00:00,55.3,55.41,55.29,55.39,279022.0,42.2346,42.3186,42.227,42.3034,279022.0
2017-05-05 12:30:00,55.38,55.42,55.35,55.41,236744.0,42.2957,42.3263,42.2728,42.3186,236744.0
2017-05-05 13:00:00,55.4,55.41,55.38,55.4,465373.0,42.311,42.3186,42.2957,42.311,465373.0
2017-05-05 13:30:00,55.4,55.43,55.39,55.43,200541.0,42.311,42.3339,42.3034,42.3339,200541.0
2017-05-05 14:00:00,55.43,55.45,55.38,55.41,221795.0,42.3339,42.3492,42.2957,42.3186,221795.0
2017-05-05 14:30:00,55.41,55.46,55.41,55.45,357557.0,42.3186,42.3568,42.3186,42.3492,357557.0
2017-05-05 15:00:00,55.45,55.48,55.42,55.48,300060.0,42.3492,42.3721,42.3263,42.3721,300060.0
2017-05-05 15:30:00,55.48,55.59,55.47,55.58,733199.0,42.3721,42.4561,42.3645,42.4485,733199.0
2017-05-08 09:30:00,55.0,55.01,54.92,54.93,703502.0,42.0055,42.0132,41.9444,41.9521,703502.0
2017-05-08 10:00:00,54.93,54.99,54.91,54.93,251725.0,41.9521,41.9979,41.9368,41.9521,251725.0
2017-05-08 10:30:00,54.93,54.97,54.91,54.94,252714.0,41.9521,41.9826,41.9368,41.9597,252714.0
2017-05-08 11:00:00,54.94,54.95,54.83,54.85,608129.0,41.9597,41.9673,41.8757,41.891,608129.0
2017-05-08 11:30:00,54.85,54.93,54.82,54.93,220227.0,41.891,41.9521,41.868,41.9521,220227.0
2017-05-08 12:00:00,54.92,54.94,54.9,54.91,215275.0,41.9444,41.9597,41.9291,41.9368,215275.0
2017-05-08 12:30:00,54.91,54.95,54.89,54.95,59370.0,41.9368,41.9673,41.9215,41.9673,59370.0
2017-05-08 13:00:00,54.95,54.96,54.93,54.94,141213.0,41.9673,41.975,41.9521,41.9597,141213.0
2017-05-08 13:30:00,54.93,54.94,54.91,54.94,253456.0,41.9521,41.9597,41.9368,41.9597,253456.0
2017-05-08 14:00:00,54.94,54.95,54.91,54.93,277694.0,41.9597,41.9673,41.9368,41.9521,277694.0
2017-05-08 14:30:00,54.93,54.96,54.92,54.95,270780.0,41.9521,41.975,41.9444,41.9673,270780.0
2017-05-08 15:00:00,54.94,54.95,54.92,54.95,694330.0,41.9597,41.9673,41.9444,41.9673,694330.0
2017-05-08 15:30:00,54.95,54.98,54.94,54.96,958893.0,41.9673,41.9902,41.9597,41.975,958893.0
2017-05-09 09:30:00,55.01,55.03,54.97,55.02,330494.0,42.0132,42.0284,41.9826,42.0208,330494.0
2017-05-09 10:00:00,55.02,55.04,54.96,55.0,1394668.0,42.0208,42.0361,41.975,42.0055,1394668.0
2017-05-09 10:30:00,55.0,55.05,54.98,55.03,148345.0,42.0055,42.0437,41.9902,42.0284,148345.0
2017-05-09 11:00:00,55.03,55.03,54.95,54.97,396193.0,42.0284,42.0284,41.9673,41.9826,396193.0
2017-05-09 11:30:00,54.98,54.98,54.89,54.92,315795.0,41.9902,41.9902,41.9215,41.9444,315795.0
2017-05-09 12:00:00,54.92,54.94,54.88,54.88,182535.0,41.9444,41.9597,41.9139,41.9139,182535.0
2017-05-09 12:30:00,54.89,54.93,54.86,54.92,196846.0,41.9215,41.9521,41.8986,41.9444,196846.0
2017-05-09 13:00:00,54.92,54.92,54.81,54.83,258776.0,41.9444,41.9444,41.8604,41.8757,258776.0
2017-05-09 13:30:00,54.83,54.89,54.82,54.88,121095.0,41.8757,41.9215,41.868,41.9139,121095.0
2017-05-09 14:00:00,54.88,54.88,54.83,54.85,172981.0,41.9139,41.9139,41.8757,41.891,172981.0
2017-05-09 14:30:00,54.84,54.85,54.8,54.83,215002.0,41.8833,41.891,41.8528,41.8757,215002.0
2017-05-09 15:00:00,54.83,54.86,54.82,54.86,293532.0,41.8757,41.8986,41.868,41.8986,293532.0
2017-05-09 15:30:00,54.85,54.91,54.8,54.9,468655.0,41.891,41.9368,41.8528,41.9291,468655.0
2017-05-10 09:30:00,54.99,55.0,54.89,54.94,306855.0,41.9979,42.0055,41.9215,41.9597,306855.0
2017-05-10 10:00:00,54.93,54.98,54.93,54.95,209580.0,41.9521,41.9902,41.9521,41.9673,209580.0
2017-05-10 10:30:00,54.95,54.98,54.91,54.93,216093.0,41.9673,41.9902,41.9368,41.9521,216093.0
2017-05-10 11:00:00,54.94,54.96,54.89,54.93,721996.0,41.9597,41.975,41.9215,41.9521,721996.0
2017-05-10 11:30:00,54.94,54.98,54.91,54.98,79083.0,41.9597,41.9902,41.9368,41.9902,79083.0
2017-05-10 12:00:00,54.98,55.0,54.95,54.98,106708.0,41.9902,42.0055,41.9673,41.9902,106708.0
2017-05-10 12:30:00,54.98,54.99,54.95,54.96,169248.0,41.9902,41.9979,41.9673,41.975,169248.0
2017-05-10 13:00:00,54.96,54.99,54.95,54.96,120027.0,41.975,41.9979,41.9673,41.975,120027.0
2017-05-10 13:30:00,54.96,54.97,54.93,54.95,169741.0,41.975,41.9826,41.9521,41.9673,169741.0
2017-05-10 14:00:00,54.95,54.95,54.9,54.93,170280.0,41.9673,41.9673,41.9291,41.9521,170280.0
2017-05-10 14:30:00,54.93,54.98,54.92,54.97,158741.0,41.9521,41.9902,41.9444,41.9826,158741.0
2017-05-10 15:00:00,54.97,55.01,54.96,55.0,211374.0,41.9826,42.0132,41.975,42.0055,211374.0
2017-05-10 15:30:00,54.99,55.03,54.96,55.03,397071.0,41.9979,42.0284,41.975,42.0284,397071.0
2017-05-11 09:30:00,54.78,54.81,54.63,54.66,946797.0,41.8375,41.8604,41.7229,41.7458,946797.0
2017-05-11 10:00:00,54.66,54.74,54.63,54.67,444282.0,41.7458,41.8069,41.7229,41.7535,444282.0
2017-05-11 10:30:00,54.67,54.74,54.63,54.73,272267.0,41.7535,41.8069,41.7229,41.7993,272267.0
2017-05-11 11:00:00,54.73,54.76,54.71,54.74,305929.0,41.7993,41.8222,41.784,41.8069,305929.0
2017-05-11 11:30:00,54.75,54.8,54.73,54.79,234449.0,41.8146,41.8528,41.7993,41.8451,234449.0
2017-05-11 12:00:00,54.78,54.85,54.78,54.85,460493.0,41.8375,41.891,41.8375,41.891,460493.0
2017-05-11 12:30:00,54.85,54.86,54.81,54.83,296372.0,41.891,41.8986,41.8604,41.8757,296372.0
2017-05-11 13:00:00,54.83,54.89,54.82,54.85,264114.0,41.8757,41.9215,41.868,41.891,264114.0
2017-05-11 13:30:00,54.84,54.87,54.82,54.87,306203.0,41.8833,41.9062,41.868,41.9062,306203.0
2017-05-11 14:00:00,54.87,54.89,54.83,54.87,481677.0,41.9062,41.9215,41.8757,41.9062,481677.0
2017-05-11 14:30:00,54.86,54.89,54.85,54.87,753326.0,41.8986,41.9215,41.891,41.9062,753326.0
2017-05-11 15:00:00,54.87,54.88,54.85,54.88,477117.0,41.9062,41.9139,41.891,41.9139,477117.0
2017-05-11 15:30:00,54.87,54.92,54.86,54.92,975912.0,41.9062,41.9444,41.8986,41.9444,975912.0
2017-05-12 09:30:00,55.01,55.08,55.0,55.05,212191.0,42.0132,42.0666,42.0055,42.0437,212191.0
2017-05-12 10:00:00,55.05,55.09,54.99,55.01,238305.0,42.0437,42.0743,41.9979,42.0132,238305.0
2017-05-12 10:30:00,55.0,55.08,55.0,55.08,135928.0,42.0055,42.0666,42.0055,42.0666,135928.0
2017-05-12 11:00:00,55.07,55.17,55.06,55.17,440590.0,42.059,42.1353,42.0513,42.1353,440590.0
2017-05-12 11:30:00,55.17,55.27,55.15,55.22,773549.0,42.1353,42.2117,42.1201,42.1735,773549.0
2017-05-12 12:00:00,55.22,55.22,55.16,55.18,469673.0,42.1735,42.1735,42.1277,42.143,469673.0
2017-05-12 12:30:00,55.18,55.19,55.16,55.18,510422.0,42.143,42.1506,42.1277,42.143,510422.0
2017-05-12 13:00:00,55.18,55.2,55.17,55.19,739177.0,42.143,42.1583,42.1353,42.1506,739177.0
2017-05-12 13:30:00,55.19,55.23,55.17,55.23,466012.0,42.1506,42.1812,42.1353,42.1812,466012.0
2017-05-12 14:00:00,55.23,55.25,55.21,55.23,452499.0,42.1812,42.1964,42.1659,42.1812,452499.0
2017-05-12 14:30:00,55.22,55.26,55.21,55.26,486298.0,42.1735,42.2041,42.1659,42.2041,486298.0
2017-05-12 15:00:00,55.26,55.28,55.24,55.25,612456.0,42.2041,42.2194,42.1888,42.1964,612456.0
2017-05-12 15:30:00,55.26,55.31,55.23,55.31,1015669.0,42.2041,42.2423,42.1812,42.2423,1015669.0
2017-05-15 09:30:00,55.46,55.53,55.42,55.5,792653.0,42.3568,42.4103,42.3263,42.3874,792653.0
2017-05-15 10:00:00,55.5,55.53,55.46,55.5,555034.0,42.3874,42.4103,42.3568,42.3874,555034.0
2017-05-15 10:30:00,55.5,55.53,55.48,55.53,364739.0,42.3874,42.4103,42.3721,42.4103,364739.0
2017-05-15 11:00:00,55.53,55.57,55.52,55.53,405400.0,42.4103,42.4408,42.4027,42.4103,405400.0
2017-05-15 11:30:00,55.53,55.59,55.53,55.58,384211.0,42.4103,42.4561,42.4103,42.4485,384211.0
2017-05-15 12:00:00,55.58,55.59,55.55,55.55,298587.0,42.4485,42.4561,42.4256,42.4256,298587.0
2017-05-15 12:30:00,55.55,55.6,55.54,55.57,362370.0,42.4256,42.4638,42.4179,42.4408,362370.0
2017-05-15 13:00:00,55.57,55.59,55.55,55.58,546545.0,42.4408,42.4561,42.4256,42.4485,546545.0
2017-05-15 13:30:00,55.58,55.58,55.55,55.56,522244.0,42.4485,42.4485,42.4256,42.4332,522244.0
2017-05-15 14:00:00,55.55,55.56,55.52,55.53,565428.0,42.4256,42.4332,42.4027,42.4103,565428.0
2017-05-15 14:30:00,55.53,55.57,55.52,55.55,301633.0,42.4103,42.4408,42.4027,42.4256,301633.0
2017-05-15 15:00:00,55.55,55.6,55.55,55.59,669919.0,42.4256,42.4638,42.4256,42.4561,669919.0
2017-05-15 15:30:00,55.59,55.63,55.58,55.63,849675.0,42.4561,42.4867,42.4485,42.4867,849675.0
2017-05-16 09:30:00,56.1,56.11,56.03,56.09,519266.0,42.8456,42.8533,42.7922,42.838,519266.0
2017-05-16 10:00:00,56.09,56.11,55.98,55.98,301359.0,42.838,42.8533,42.754,42.754,301359.0
2017-05-16 10:30:00,55.98,56.06,55.98,56.04,385074.0,42.754,42.8151,42.754,42.7998,385074.0
2017-05-16 11:00:00,56.04,56.05,56.0,56.03,391970.0,42.7998,42.8074,42.7693,42.7922,391970.0
2017-05-16 11:30:00,56.03,56.07,56.02,56.06,433814.0,42.7922,42.8227,42.7845,42.8151,433814.0
2017-05-16 12:00:00,56.06,56.11,56.05,56.1,245777.0,42.8151,42.8533,42.8074,42.8456,245777.0
2017-05-16 12:30:00,56.09,56.11,56.07,56.09,183976.0,42.838,42.8533,42.8227,42.838,183976.0
2017-05-16 13:00:00,56.09,56.1,56.07,56.08,276794.0,42.838,42.8456,42.8227,42.8303,276794.0
2017-05-16 13:30:00,56.08,56.11,56.07,56.09,248582.0,42.8303,42.8533,42.8227,42.838,248582.0
2017-05-16 14:00:00,56.09,56.14,56.07,56.12,402580.0,42.838,42.8762,42.8227,42.8609,402580.0
2017-05-16 14:30:00,56.12,56.13,56.09,56.1,228715.0,42.8609,42.8685,42.838,42.8456,228715.0
2017-05-16 15:00:00,56.09,56.15,56.09,56.14,443958.0,42.838,42.8838,42.838,42.8762,443958.0
2017-05-16 15:30:00,56.15,56.15,56.11,56.13,698040.0,42.8838,42.8838,42.8533,42.8685,698040.0
2017-05-17 09:30:00,55.86,55.91,55.75,55.78,950190.0,42.6623,42.7005,42.5783,42.6012,950190.0
2017-05-17 10:00:00,55.78,55.89,55.76,55.83,370700.0,42.6012,42.6852,42.586,42.6394,370700.0
2017-05-17 10:30:00,55.83,55.88,55.6,55.62,645365.0,42.6394,42.6776,42.4638,42.479,645365.0
2017-05-17 11:00:00,55.63,55.71,55.63,55.66,550583.0,42.4867,42.5478,42.4867,42.5096,550583.0
2017-05-17 11:30:00,55.66,55.74,55.65,55.7,260943.0,42.5096,42.5707,42.5019,42.5401,260943.0
2017-05-17 12:00:00,55.7,55.71,55.65,55.66,170315.0,42.5401,42.5478,42.5019,42.5096,170315.0
2017-05-17 12:30:00,55.66,55.69,55.62,55.66,128291.0,42.5096,42.5325,42.479,42.5096,128291.0
2017-05-17 13:00:00,55.65,55.67,55.61,55.63,272293.0,42.5019,42.5172,42.4714,42.4867,272293.0
2017-05-17 13:30:00,55.63,55.63,55.59,55.61,322239.0,42.4867,42.4867,42.4561,42.4714,322239.0
2017-05-17 14:00:00,55.61,55.65,55.47,55.48,225084.0,42.4714,42.5019,42.3645,42.3721,225084.0
2017-05-17 14:30:00,55.48,55.52,55.4,55.46,300416.0,42.3721,42.4027,42.311,42.3568,300416.0
2017-05-17 15:00:00,55.45,55.53,55.43,55.48,433036.0,42.3492,42.4103,42.3339,42.3721,433036.0
2017-05-17 15:30:00,55.48,55.5,55.38,55.39,1039042.0,42.3721,42.3874,42.2957,42.3034,1039042.0
2017-05-18 09:30:00,55.2,55.26,55.13,55.19,510596.0,42.1583,42.2041,42.1048,42.1506,510596.0
2017-05-18 10:00:00,55.2,55.42,55.2,55.42,364913.0,42.1583,42.3263,42.1583,42.3263,364913.0
2017-05-18 10:30:00,55.41,55.46,55.34,55.38,281603.0,42.3186,42.3568,42.2652,42.2957,281603.0
2017-05-18 11:00:00,55.38,55.47,55.38,55.4,769261.0,42.2957,42.3645,42.2957,42.311,769261.0
2017-05-18 11:30:00,55.41,55.42,55.34,55.35,300614.0,42.3186,42.3263,42.2652,42.2728,300614.0
2017-05-18 12:00:00,55.35,55.38,55.3,55.37,283265.0,42.2728,42.2957,42.2346,42.2881,283265.0
2017-05-18 12:30:00,55.37,55.4,55.33,55.36,175440.0,42.2881,42.311,42.2575,42.2805,175440.0
2017-05-18 13:00:00,55.37,55.37,55.3,55.3,146929.0,42.2881,42.2881,42.2346,42.2346,146929.0
2017-05-18 13:30:00,55.3,55.31,55.18,55.23,1204006.0,42.2346,42.2423,42.143,42.1812,1204006.0
2017-05-18 14:00:00,55.23,55.38,55.22,55.37,346123.0,42.1812,42.2957,42.1735,42.2881,346123.0
2017-05-18 14:30:00,55.38,55.43,55.37,55.4,141330.0,42.2957,42.3339,42.2881,42.311,141330.0
2017-05-18 15:00:00,55.39,55.41,55.35,55.41,367628.0,42.3034,42.3186,42.2728,42.3186,367628.0
2017-05-18 15:30:00,55.41,55.47,55.38,55.43,667957.0,42.3186,42.3645,42.2957,42.3339,667957.0
2017-05-19 09:30:00,55.93,56.06,55.93,56.02,1090685.0,42.7158,42.8151,42.7158,42.7845,1090685.0
2017-05-19 10:00:00,56.03,56.07,56.02,56.05,605076.0,42.7922,42.8227,42.7845,42.8074,605076.0
2017-05-19 10:30:00,56.05,56.07,56.0,56.05,283785.0,42.8074,42.8227,42.7693,42.8074,283785.0
2017-05-19 11:00:00,56.05,56.1,56.02,56.06,232737.0,42.8074,42.8456,42.7845,42.8151,232737.0
2017-05-19 11:30:00,56.06,56.08,56.0,56.03,274884.0,42.8151,42.8303,42.7693,42.7922,274884.0
2017-05-19 12:00:00,56.04,56.07,56.03,56.07,374138.0,42.7998,42.8227,42.7922,42.8227,374138.0
2017-05-19 12:30:00,56.07,56.12,56.06,56.11,93492.0,42.8227,42.8609,42.8151,42.8533,93492.0
2017-05-19 13:00:00,56.1,56.14,56.09,56.13,94071.0,42.8456,42.8762,42.838,42.8685,94071.0
2017-05-19 13:30:00,56.13,56.18,56.12,56.18,221984.0,42.8685,42.9067,42.8609,42.9067,221984.0
2017-05-19 14:00:00,56.17,56.19,56.16,56.18,171933.0,42.8991,42.9144,42.8914,42.9067,171933.0
2017-05-19 14:30:00,56.17,56.21,56.17,56.18,256412.0,42.8991,42.9296,42.8991,42.9067,256412.0
2017-05-19 15:00:00,56.18,56.18,56.11,56.12,344444.0,42.9067,42.9067,42.8533,42.8609,344444.0
2017-05-19 15:30:00,56.11,56.19,56.07,56.18,859346.0,42.8533,42.9144,42.8227,42.9067,859346.0
2017-05-22 09:30:00,56.41,56.48,56.39,56.45,973309.0,43.0824,43.1358,43.0671,43.1129,973309.0
2017-05-22 10:00:00,56.44,56.48,56.41,56.44,381771.0,43.1053,43.1358,43.0824,43.1053,381771.0
2017-05-22 10:30:00,56.44,56.44,56.36,56.37,198919.0,43.1053,43.1053,43.0442,43.0518,198919.0
2017-05-22 11:00:00,56.36,56.37,56.26,56.28,439998.0,43.0442,43.0518,42.9678,42.9831,439998.0
2017-05-22 11:30:00,56.28,56.31,56.26,56.31,243373.0,42.9831,43.006,42.9678,43.006,243373.0
2017-05-22 12:00:00,56.3,56.34,56.29,56.32,214796.0,42.9984,43.0289,42.9907,43.0136,214796.0
2017-05-22 12:30:00,56.32,56.33,56.31,56.33,77197.0,43.0136,43.0213,43.006,43.0213,77197.0
2017-05-22 13:00:00,56.33,56.37,56.32,56.36,185509.0,43.0213,43.0518,43.0136,43.0442,185509.0
2017-05-22 13:30:00,56.36,56.38,56.35,56.35,109173.0,43.0442,43.0595,43.0366,43.0366,109173.0
2017-05-22 14:00:00,56.36,56.38,56.33,56.37,262749.0,43.0442,43.0595,43.0213,43.0518,262749.0
2017-05-22 14:30:00,56.38,56.38,56.35,56.36,145176.0,43.0595,43.0595,43.0366,43.0442,145176.0
2017-05-22 15:00:00,56.35,56.36,56.34,56.34,188779.0,43.0366,43.0442,43.0289,43.0289,188779.0
2017-05-22 15:30:00,56.35,56.38,56.34,56.35,535263.0,43.0366,43.0595,43.0289,43.0366,535263.0
2017-05-23 09:30:00,56.48,56.5,56.36,56.38,352558.0,43.1358,43.1511,43.0442,43.0595,352558.0
2017-05-23 10:00:00,56.38,56.39,56.32,56.36,323001.0,43.0595,43.0671,43.0136,43.0442,323001.0
2017-05-23 10:30:00,56.36,56.42,56.31,56.4,2062192.0,43.0442,43.09,43.006,43.0747,2062192.0
2017-05-23 11:00:00,56.39,56.53,56.38,56.49,554547.0,43.0671,43.174,43.0595,43.1435,554547.0
2017-05-23 11:30:00,56.49,56.52,56.32,56.33,633391.0,43.1435,43.1664,43.0136,43.0213,633391.0
2017-05-23 12:00:00,56.32,56.38,56.25,56.26,493113.0,43.0136,43.0595,42.9602,42.9678,493113.0
2017-05-23 12:30:00,56.26,56.28,56.22,56.27,169137.0,42.9678,42.9831,42.9373,42.9755,169137.0
2017-05-23 13:00:00,56.26,56.33,56.26,56.3,197063.0,42.9678,43.0213,42.9678,42.9984,197063.0
2017-05-23 13:30:00,56.31,56.34,56.29,56.3,146565.0,43.006,43.0289,42.9907,42.9984,146565.0
2017-05-23 14:00:00,56.31,56.32,56.28,56.29,292085.0,43.006,43.0136,42.9831,42.9907,292085.0
2017-05-23 14:30:00,56.29,56.3,56.26,56.3,162433.0,42.9907,42.9984,42.9678,42.9984,162433.0
2017-05-23 15:00:00,56.3,56.31,56.25,56.27,258766.0,42.9984,43.006,42.9602,42.9755,258766.0
2017-05-23 15:30:00,56.27,56.32,56.25,56.3,403517.0,42.9755,43.0136,42.9602,42.9984,403517.0
2017-05-24 09:30:00,56.19,56.24,56.15,56.23,359081.0,42.9144,42.9525,42.8838,42.9449,359081.0
2017-05-24 10:00:00,56.23,56.28,56.23,56.25,179816.0,42.9449,42.9831,42.9449,42.9602,179816.0
2017-05-24 10:30:00,56.25,56.28,56.19,56.2,460679.0,42.9602,42.9831,42.9144,42.922,460679.0
2017-05-24 11:00:00,56.2,56.21,56.16,56.16,312872.0,42.922,42.9296,42.8914,42.8914,312872.0
2017-05-24 11:30:00,56.16,56.19,56.14,56.16,355644.0,42.8914,42.9144,42.8762,42.8914,355644.0
2017-05-24 12:00:00,56.16,56.19,56.15,56.18,235425.0,42.8914,42.9144,42.8838,42.9067,235425.0
2017-05-24 12:30:00,56.18,56.21,56.17,56.2,198972.0,42.9067,42.9296,42.8991,42.922,198972.0
2017-05-24 13:00:00,56.19,56.23,56.18,56.21,244745.0,42.9144,42.9449,42.9067,42.9296,244745.0
2017-05-24 13:30:00,56.21,56.24,56.2,56.24,297458.0,42.9296,42.9525,42.922,42.9525,297458.0
2017-05-24 14:00:00,56.23,56.37,56.2,56.36,538840.0,42.9449,43.0518,42.922,43.0442,538840.0
2017-05-24 14:30:00,56.36,56.36,56.29,56.3,257843.0,43.0442,43.0442,42.9907,42.9984,257843.0
2017-05-24 15:00:00,56.3,56.37,56.3,56.36,312466.0,42.9984,43.0518,42.9984,43.0442,312466.0
2017-05-24 15:30:00,56.36,56.41,56.34,56.38,649830.0,43.0442,43.0824,43.0289,43.0595,649830.0
2017-05-25 09:30:00,56.39,56.48,56.34,56.44,1501102.0,43.0671,43.1358,43.0289,43.1053,1501102.0
2017-05-25 10:00:00,56.44,56.48,56.41,56.42,290954.0,43.1053,43.1358,43.0824,43.09,290954.0
2017-05-25 10:30:00,56.42,56.44,56.37,56.38,401826.0,43.09,43.1053,43.0518,43.0595,401826.0
2017-05-25 11:00:00,56.37,56.42,56.32,56.37,680119.0,43.0518,43.09,43.0136,43.0518,680119.0
2017-05-25 11:30:00,56.37,56.4,56.25,56.27,860804.0,43.0518,43.0747,42.9602,42.9755,860804.0
2017-05-25 12:00:00,56.27,56.34,56.26,56.33,164820.0,42.9755,43.0289,42.9678,43.0213,164820.0
2017-05-25 12:30:00,56.32,56.37,56.32,56.35,128419.0,43.0136,43.0518,43.0136,43.0366,128419.0
2017-05-25 13:00:00,56.35,56.37,56.29,56.31,323040.0,43.0366,43.0518,42.9907,43.006,323040.0
2017-05-25 13:30:00,56.31,56.34,56.29,56.34,225692.0,43.006,43.0289,42.9907,43.0289,225692.0
2017-05-25 14:00:00,56.34,56.34,56.31,56.32,264109.0,43.0289,43.0289,43.006,43.0136,264109.0
2017-05-25 14:30:00,56.31,56.35,56.31,56.34,139719.0,43.006,43.0366,43.006,43.0289,139719.0
2017-05-25 15:00:00,56.34,56.37,56.32,56.36,223355.0,43.0289,43.0518,43.0136,43.0442,223355.0
2017-05-25 15:30:00,56.36,56.41,56.32,56.37,836996.0,43.0442,43.0824,43.0136,43.0518,836996.0
2017-05-26 09:30:00,56.01,56.06,55.96,56.03,1240316.0,42.7769,42.8151,42.7387,42.7922,1240316.0
2017-05-26 10:00:00,56.03,56.12,56.02,56.09,360261.0,42.7922,42.8609,42.7845,42.838,360261.0
2017-05-26 10:30:00,56.1,56.11,56.06,56.07,306286.0,42.8456,42.8533,42.8151,42.8227,306286.0
2017-05-26 11:00:00,56.07,56.1,56.01,56.06,428468.0,42.8227,42.8456,42.7769,42.8151,428468.0
2017-05-26 11:30:00,56.06,56.07,55.98,55.99,355444.0,42.8151,42.8227,42.754,42.7616,355444.0
2017-05-26 12:00:00,56.0,56.02,55.98,55.98,280984.0,42.7693,42.7845,42.754,42.754,280984.0
2017-05-26 12:30:00,55.99,56.05,55.97,56.05,305017.0,42.7616,42.8074,42.7463,42.8074,305017.0
2017-05-26 13:00:00,56.05,56.09,56.04,56.08,216259.0,42.8074,42.838,42.7998,42.8303,216259.0
2017-05-26 13:30:00,56.08,56.08,56.05,56.06,130578.0,42.8303,42.8303,42.8074,42.8151,130578.0
2017-05-26 14:00:00,56.05,56.08,56.04,56.08,165568.0,42.8074,42.8303,42.7998,42.8303,165568.0
2017-05-26 14:30:00,56.08,56.09,56.05,56.08,227336.0,42.8303,42.838,42.8074,42.8303,227336.0
2017-05-26 15:00:00,56.07,56.09,56.06,56.08,225703.0,42.8227,42.838,42.8151,42.8303,225703.0
2017-05-26 15:30:00,56.08,56.12,56.06,56.11,519491.0,42.8303,42.8609,42.8151,42.8533,519491.0
2017-05-30 09:30:00,55.94,56.07,55.91,56.06,561287.0,42.7234,42.8227,42.7005,42.8151,561287.0
2017-05-30 10:00:00,56.07,56.12,55.96,55.99,443980.0,42.8227,42.8609,42.7387,42.7616,443980.0
2017-05-30 10:30:00,56.0,56.04,55.98,55.98,127810.0,42.7693,42.7998,42.754,42.754,127810.0
2017-05-30 11:00:00,55.98,56.04,55.98,56.0,290053.0,42.754,42.7998,42.754,42.7693,290053.0
2017-05-30 11:30:00,55.99,56.05,55.99,56.0,280476.0,42.7616,42.8074,42.7616,42.7693,280476.0
2017-05-30 12:00:00,55.99,56.01,55.96,55.96,182799.0,42.7616,42.7769,42.7387,42.7387,182799.0
2017-05-30 12:30:00,55.96,55.98,55.96,55.98,100497.0,42.7387,42.754,42.7387,42.754,100497.0
2017-05-30 13:00:00,55.98,56.0,55.97,55.98,107202.0,42.754,42.7693,42.7463,42.754,107202.0
2017-05-30 13:30:00,55.97,56.01,55.97,55.98,119514.0,42.7463,42.7769,42.7463,42.754,119514.0
2017-05-30 14:00:00,55.99,56.02,55.98,56.01,147225.0,42.7616,42.7845,42.754,42.7769,147225.0
2017-05-30 14:30:00,56.01,56.03,55.99,56.03,275977.0,42.7769,42.7922,42.7616,42.7922,275977.0
2017-05-30 15:00:00,56.02,56.05,56.02,56.04,323830.0,42.7845,42.8074,42.7845,42.7998,323830.0
2017-05-30 15:30:00,56.04,56.05,55.99,56.01,612891.0,42.7998,42.8074,42.7616,42.7769,612891.0
2017-05-31 09:30:00,56.41,56.5,56.34,56.35,441914.0,43.0824,43.1511,43.0289,43.0366,441914.0
2017-05-31 10:00:00,56.35,56.36,56.19,56.26,515556.0,43.0366,43.0442,42.9144,42.9678,515556.0
2017-05-31 10:30:00,56.26,56.47,56.24,56.47,293538.0,42.9678,43.1282,42.9525,43.1282,293538.0
2017-05-31 11:00:00,56.47,56.48,56.23,56.25,456120.0,43.1282,43.1358,42.9449,42.9602,456120.0
2017-05-31 11:30:00,56.24,56.28,56.16,56.27,362371.0,42.9525,42.9831,42.8914,42.9755,362371.0
2017-05-31 12:00:00,56.28,56.3,56.24,56.25,177545.0,42.9831,42.9984,42.9525,42.9602,177545.0
2017-05-31 12:30:00,56.25,56.31,56.24,56.25,220984.0,42.9602,43.006,42.9525,42.9602,220984.0
2017-05-31 13:00:00,56.26,56.3,56.22,56.23,123120.0,42.9678,42.9984,42.9373,42.9449,123120.0
2017-05-31 13:30:00,56.24,56.28,56.2,56.27,120597.0,42.9525,42.9831,42.922,42.9755,120597.0
2017-05-31 14:00:00,56.26,56.28,56.18,56.23,245910.0,42.9678,42.9831,42.9067,42.9449,245910.0
2017-05-31 14:30:00,56.23,56.28,56.22,56.27,302083.0,42.9449,42.9831,42.9373,42.9755,302083.0
2017-05-31 15:00:00,56.27,56.29,56.2,56.23,283590.0,42.9755,42.9907,42.922,42.9449,283590.0
2017-05-31 15:30:00,56.23,56.27,56.18,56.2,349295.0,42.9449,42.9755,42.9067,42.922,349295.0
2017-06-01 09:30:00,56.36,56.43,56.3,56.39,231453.0,43.0442,43.0977,42.9984,43.0671,231453.0
2017-06-01 10:00:00,56.39,56.44,56.33,56.38,317809.0,43.0671,43.1053,43.0213,43.0595,317809.0
2017-06-01 10:30:00,56.38,56.41,56.32,56.41,248453.0,43.0595,43.0824,43.0136,43.0824,248453.0
2017-06-01 11:00:00,56.41,56.42,56.38,56.41,247513.0,43.0824,43.09,43.0595,43.0824,247513.0
2017-06-01 11:30:00,56.4,56.44,56.38,56.42,173896.0,43.0747,43.1053,43.0595,43.09,173896.0
2017-06-01 12:00:00,56.43,56.44,56.4,56.43,378849.0,43.0977,43.1053,43.0747,43.0977,378849.0
2017-06-01 12:30:00,56.43,56.5,56.42,56.5,247730.0,43.0977,43.1511,43.09,43.1511,247730.0
2017-06-01 13:00:00,56.49,56.55,56.49,56.54,281619.0,43.1435,43.1893,43.1435,43.1817,281619.0
2017-06-01 13:30:00,56.55,56.55,56.5,56.54,353277.0,43.1893,43.1893,43.1511,43.1817,353277.0
2017-06-01 14:00:00,56.54,56.57,56.53,56.56,212072.0,43.1817,43.2046,43.174,43.1969,212072.0
2017-06-01 14:30:00,56.56,56.56,56.52,56.53,222827.0,43.1969,43.1969,43.1664,43.174,222827.0
2017-06-01 15:00:00,56.52,56.55,56.5,56.54,490443.0,43.1664,43.1893,43.1511,43.1817,490443.0
2017-06-01 15:30:00,56.54,56.59,56.53,56.59,502046.0,43.1817,43.2199,43.174,43.2199,502046.0
2017-06-02 09:30:00,56.81,56.83,56.7,56.71,416597.0,43.3879,43.4032,43.3039,43.3115,416597.0
2017-06-02 10:00:00,56.71,56.79,56.69,56.73,313204.0,43.3115,43.3726,43.2962,43.3268,313204.0
2017-06-02 10:30:00,56.74,56.82,56.73,56.81,361357.0,43.3344,43.3955,43.3268,43.3879,361357.0
2017-06-02 11:00:00,56.81,56.83,56.75,56.77,539160.0,43.3879,43.4032,43.3421,43.3573,539160.0
2017-06-02 11:30:00,56.77,56.86,56.77,56.84,405600.0,43.3573,43.4261,43.3573,43.4108,405600.0
2017-06-02 12:00:00,56.83,56.91,56.81,56.88,305388.0,43.4032,43.4643,43.3879,43.4413,305388.0
2017-06-02 12:30:00,56.88,56.89,56.83,56.87,489732.0,43.4413,43.449,43.4032,43.4337,489732.0
2017-06-02 13:00:00,56.87,56.88,56.85,56.88,241031.0,43.4337,43.4413,43.4184,43.4413,241031.0
2017-06-02 13:30:00,56.88,56.89,56.87,56.89,169164.0,43.4413,43.449,43.4337,43.449,169164.0
2017-06-02 14:00:00,56.89,56.91,56.88,56.9,368330.0,43.449,43.4643,43.4413,43.4566,368330.0
2017-06-02 14:30:00,56.9,56.92,56.89,56.92,640796.0,43.4566,43.4719,43.449,43.4719,640796.0
2017-06-02 15:00:00,56.91,56.97,56.9,56.97,221067.0,43.4643,43.5101,43.4566,43.5101,221067.0
2017-06-02 15:30:00,56.97,56.99,56.93,56.96,641458.0,43.5101,43.5253,43.4795,43.5024,641458.0
2017-06-05 09:30:00,56.62,56.67,56.5,56.57,641421.0,43.2428,43.281,43.1511,43.2046,641421.0
2017-06-05 10:00:00,56.56,56.62,56.55,56.61,346095.0,43.1969,43.2428,43.1893,43.2351,346095.0
2017-06-05 10:30:00,56.6,56.61,56.57,56.6,215090.0,43.2275,43.2351,43.2046,43.2275,215090.0
2017-06-05 11:00:00,56.6,56.6,56.52,56.52,216642.0,43.2275,43.2275,43.1664,43.1664,216642.0
2017-06-05 11:30:00,56.52,56.56,56.49,56.55,341024.0,43.1664,43.1969,43.1435,43.1893,341024.0
2017-06-05 12:00:00,56.55,56.58,56.54,56.57,202879.0,43.1893,43.2122,43.1817,43.2046,202879.0
2017-06-05 12:30:00,56.57,56.59,56.55,56.58,158238.0,43.2046,43.2199,43.1893,43.2122,158238.0
2017-06-05 13:00:00,56.58,56.64,56.57,56.63,321687.0,43.2122,43.258,43.2046,43.2504,321687.0
2017-06-05 13:30:00,56.63,56.63,56.59,56.6,201972.0,43.2504,43.2504,43.2199,43.2275,201972.0
2017-06-05 14:00:00,56.6,56.6,56.57,56.58,212130.0,43.2275,43.2275,43.2046,43.2122,212130.0
2017-06-05 14:30:00,56.57,56.6,56.57,56.59,226431.0,43.2046,43.2275,43.2046,43.2199,226431.0
2017-06-05 15:00:00,56.6,56.6,56.58,56.59,340601.0,43.2275,43.2275,43.2122,43.2199,340601.0
2017-06-05 15:30:00,56.59,56.6,56.58,56.6,773320.0,43.2199,43.2275,43.2122,43.2275,773320.0
2017-06-06 09:30:00,56.27,56.35,56.22,56.33,2032857.0,42.9755,43.0366,42.9373,43.0213,2032857.0
2017-06-06 10:00:00,56.34,56.4,56.31,56.39,1535689.0,43.0289,43.0747,43.006,43.0671,1535689.0
2017-06-06 10:30:00,56.39,56.4,56.28,56.3,991583.0,43.0671,43.0747,42.9831,42.9984,991583.0
2017-06-06 11:00:00,56.29,56.35,56.27,56.32,439520.0,42.9907,43.0366,42.9755,43.0136,439520.0
2017-06-06 11:30:00,56.32,56.38,56.31,56.35,5610320.0,43.0136,43.0595,43.006,43.0366,5610320.0
2017-06-06 12:00:00,56.36,56.36,56.33,56.33,202946.0,43.0442,43.0442,43.0213,43.0213,202946.0
2017-06-06 12:30:00,56.34,56.35,56.33,56.33,132297.0,43.0289,43.0366,43.0213,43.0213,132297.0
2017-06-06 13:00:00,56.34,56.35,56.31,56.32,199644.0,43.0289,43.0366,43.006,43.0136,199644.0
2017-06-06 13:30:00,56.32,56.32,56.25,56.3,329319.0,43.0136,43.0136,42.9602,42.9984,329319.0
2017-06-06 14:00:00,56.3,56.34,56.29,56.33,794164.0,42.9984,43.0289,42.9907,43.0213,794164.0
2017-06-06 14:30:00,56.33,56.36,56.32,56.34,406865.0,43.0213,43.0442,43.0136,43.0289,406865.0
2017-06-06 15:00:00,56.34,56.36,56.33,56.34,289050.0,43.0289,43.0442,43.0213,43.0289,289050.0
2017-06-06 15:30:00,56.34,56.36,56.3,56.35,1201760.0,43.0289,43.0442,42.9984,43.0366,1201760.0
2017-06-07 09:30:00,56.44,56.52,56.38,56.51,543743.0,43.1053,43.1664,43.0595,43.1588,543743.0
2017-06-07 10:00:00,56.52,56.55,56.4,56.42,276018.0,43.1664,43.1893,43.0747,43.09,276018.0
2017-06-07 10:30:00,56.41,56.41,56.3,56.37,679347.0,43.0824,43.0824,42.9984,43.0518,679347.0
2017-06-07 11:00:00,56.36,56.4,56.21,56.22,438751.0,43.0442,43.0747,42.9296,42.9373,438751.0
2017-06-07 11:30:00,56.22,56.24,56.14,56.17,321021.0,42.9373,42.9525,42.8762,42.8991,321021.0
2017-06-07 12:00:00,56.17,56.17,56.09,56.11,313217.0,42.8991,42.8991,42.838,42.8533,313217.0
2017-06-07 12:30:00,56.11,56.2,56.1,56.19,219997.0,42.8533,42.922,42.8456,42.9144,219997.0
2017-06-07 13:00:00,56.2,56.25,56.19,56.23,140766.0,42.922,42.9602,42.9144,42.9449,140766.0
2017-06-07 13:30:00,56.23,56.29,56.22,56.27,133696.0,42.9449,42.9907,42.9373,42.9755,133696.0
2017-06-07 14:00:00,56.27,56.28,56.26,56.27,114652.0,42.9755,42.9831,42.9678,42.9755,114652.0
2017-06-07 14:30:00,56.27,56.3,56.25,56.27,142984.0,42.9755,42.9984,42.9602,42.9755,142984.0
2017-06-07 15:00:00,56.28,56.3,56.25,56.3,311724.0,42.9831,42.9984,42.9602,42.9984,311724.0
2017-06-07 15:30:00,56.3,56.4,56.29,56.4,418597.0,42.9984,43.0747,42.9907,43.0747,418597.0
2017-06-08 09:30:00,56.09,56.09,55.98,56.01,1995006.0,42.838,42.838,42.754,42.7769,1995006.0
2017-06-08 10:00:00,56.01,56.08,55.98,56.03,2430810.0,42.7769,42.8303,42.754,42.7922,2430810.0
2017-06-08 10:30:00,56.03,56.12,56.03,56.07,2028601.0,42.7922,42.8609,42.7922,42.8227,2028601.0
2017-06-08 11:00:00,56.07,56.13,56.07,56.09,1671407.0,42.8227,42.8685,42.8227,42.838,1671407.0
2017-06-08 11:30:00,56.08,56.1,56.05,56.08,626781.0,42.8303,42.8456,42.8074,42.8303,626781.0
2017-06-08 12:00:00,56.08,56.11,56.03,56.1,679038.0,42.8303,42.8533,42.7922,42.8456,679038.0
2017-06-08 12:30:00,56.1,56.15,56.09,56.15,722903.0,42.8456,42.8838,42.838,42.8838,722903.0
2017-06-08 13:00:00,56.15,56.15,56.05,56.05,326599.0,42.8838,42.8838,42.8074,42.8074,326599.0
2017-06-08 13:30:00,56.06,56.14,56.05,56.14,313300.0,42.8151,42.8762,42.8074,42.8762,313300.0
2017-06-08 14:00:00,56.12,56.13,56.08,56.09,450695.0,42.8609,42.8685,42.8303,42.838,450695.0
2017-06-08 14:30:00,56.09,56.11,56.07,56.1,514298.0,42.838,42.8533,42.8227,42.8456,514298.0
2017-06-08 15:00:00,56.1,56.13,56.09,56.12,733398.0,42.8456,42.8685,42.838,42.8609,733398.0
2017-06-08 15:30:00,56.13,56.2,56.1,56.19,859841.0,42.8685,42.922,42.8456,42.9144,859841.0
2017-06-09 09:30:00,55.93,55.98,55.88,55.95,746168.0,42.7158,42.754,42.6776,42.7311,746168.0
2017-06-09 10:00:00,55.95,56.06,55.93,56.04,1254329.0,42.7311,42.8151,42.7158,42.7998,1254329.0
2017-06-09 10:30:00,56.04,56.07,56.01,56.05,475844.0,42.7998,42.8227,42.7769,42.8074,475844.0
2017-06-09 11:00:00,56.05,56.12,56.04,56.06,545728.0,42.8074,42.8609,42.7998,42.8151,545728.0
2017-06-09 11:30:00,56.07,56.13,56.04,56.11,723240.0,42.8227,42.8685,42.7998,42.8533,723240.0
2017-06-09 12:00:00,56.11,56.13,56.05,56.07,150182.0,42.8533,42.8685,42.8074,42.8227,150182.0
2017-06-09 12:30:00,56.07,56.11,56.03,56.09,144607.0,42.8227,42.8533,42.7922,42.838,144607.0
2017-06-09 13:00:00,56.09,56.12,56.03,56.05,403970.0,42.838,42.8609,42.7922,42.8074,403970.0
2017-06-09 13:30:00,56.05,56.06,55.93,55.93,253159.0,42.8074,42.8151,42.7158,42.7158,253159.0
2017-06-09 14:00:00,55.93,55.97,55.93,55.94,285693.0,42.7158,42.7463,42.7158,42.7234,285693.0
2017-06-09 14:30:00,55.94,55.94,55.76,55.83,1213050.0,42.7234,42.7234,42.586,42.6394,1213050.0
2017-06-09 15:00:00,55.82,55.98,55.81,55.98,683000.0,42.6318,42.754,42.6241,42.754,683000.0
2017-06-09 15:30:00,55.98,56.02,55.89,56.01,1037124.0,42.754,42.7845,42.6852,42.7769,1037124.0
2017-06-12 09:30:00,55.75,55.82,55.62,55.66,910922.0,42.5783,42.6318,42.479,42.5096,910922.0
2017-06-12 10:00:00,55.65,55.68,55.62,55.64,222005.0,42.5019,42.5249,42.479,42.4943,222005.0
2017-06-12 10:30:00,55.64,55.69,55.59,55.67,889606.0,42.4943,42.5325,42.4561,42.5172,889606.0
2017-06-12 11:00:00,55.67,55.71,55.62,55.63,161560.0,42.5172,42.5478,42.479,42.4867,161560.0
2017-06-12 11:30:00,55.64,55.65,55.58,55.61,1225215.0,42.4943,42.5019,42.4485,42.4714,1225215.0
2017-06-12 12:00:00,55.61,55.62,55.57,55.6,146037.0,42.4714,42.479,42.4408,42.4638,146037.0
2017-06-12 12:30:00,55.6,55.61,55.51,55.52,519655.0,42.4638,42.4714,42.395,42.4027,519655.0
2017-06-12 13:00:00,55.53,55.57,55.52,55.57,114512.0,42.4103,42.4408,42.4027,42.4408,114512.0
2017-06-12 13:30:00,55.58,55.59,55.54,55.54,407691.0,42.4485,42.4561,42.4179,42.4179,407691.0
2017-06-12 14:00:00,55.55,55.6,55.54,55.56,259219.0,42.4256,42.4638,42.4179,42.4332,259219.0
2017-06-12 14:30:00,55.56,55.62,55.56,55.62,226241.0,42.4332,42.479,42.4332,42.479,226241.0
2017-06-12 15:00:00,55.62,55.65,55.61,55.63,528121.0,42.479,42.5019,42.4714,42.4867,528121.0
2017-06-12 15:30:00,55.63,55.68,55.61,55.68,1119607.0,42.4867,42.5249,42.4714,42.5249,1119607.0
2017-06-13 09:30:00,56.05,56.11,55.99,56.04,339633.0,42.8074,42.8533,42.7616,42.7998,339633.0
2017-06-13 10:00:00,56.05,56.05,56.0,56.03,151965.0,42.8074,42.8074,42.7693,42.7922,151965.0
2017-06-13 10:30:00,56.03,56.06,55.94,55.94,1060415.0,42.7922,42.8151,42.7234,42.7234,1060415.0
2017-06-13 11:00:00,55.93,55.99,55.93,55.98,210795.0,42.7158,42.7616,42.7158,42.754,210795.0
2017-06-13 11:30:00,55.99,56.04,55.96,55.98,221489.0,42.7616,42.7998,42.7387,42.754,221489.0
2017-06-13 12:00:00,55.98,56.03,55.98,56.01,196209.0,42.754,42.7922,42.754,42.7769,196209.0
2017-06-13 12:30:00,56.0,56.05,56.0,56.04,630329.0,42.7693,42.8074,42.7693,42.7998,630329.0
2017-06-13 13:00:00,56.04,56.08,56.03,56.08,169375.0,42.7998,42.8303,42.7922,42.8303,169375.0
2017-06-13 13:30:00,56.08,56.08,56.04,56.06,106383.0,42.8303,42.8303,42.7998,42.8151,106383.0
2017-06-13 14:00:00,56.07,56.1,56.06,56.09,568802.0,42.8227,42.8456,42.8151,42.838,568802.0
2017-06-13 14:30:00,56.09,56.16,56.09,56.13,297905.0,42.838,42.8914,42.838,42.8685,297905.0
2017-06-13 15:00:00,56.14,56.14,56.11,56.14,186887.0,42.8762,42.8762,42.8533,42.8762,186887.0
2017-06-13 15:30:00,56.14,56.15,56.09,56.13,1584860.0,42.8762,42.8838,42.838,42.8685,1584860.0
2017-06-14 09:30:00,56.45,56.5,56.4,56.43,184281.0,43.1129,43.1511,43.0747,43.0977,184281.0
2017-06-14 10:00:00,56.42,56.44,56.35,56.39,1146519.0,43.09,43.1053,43.0366,43.0671,1146519.0
2017-06-14 10:30:00,56.4,56.41,56.25,56.29,202839.0,43.0747,43.0824,42.9602,42.9907,202839.0
2017-06-14 11:00:00,56.29,56.31,56.24,56.26,245496.0,42.9907,43.006,42.9525,42.9678,245496.0
2017-06-14 11:30:00,56.26,56.27,56.15,56.19,422142.0,42.9678,42.9755,42.8838,42.9144,422142.0
2017-06-14 12:00:00,56.19,56.21,56.18,56.2,1095738.0,42.9144,42.9296,42.9067,42.922,1095738.0
2017-06-14 12:30:00,56.19,56.22,56.16,56.18,110584.0,42.9144,42.9373,42.8914,42.9067,110584.0
2017-06-14 13:00:00,56.17,56.19,56.15,56.19,230179.0,42.8991,42.9144,42.8838,42.9144,230179.0
2017-06-14 13:30:00,56.18,56.22,56.16,56.19,202779.0,42.9067,42.9373,42.8914,42.9144,202779.0
2017-06-14 14:00:00,56.22,56.26,56.1,56.15,287786.0,42.9373,42.9678,42.8456,42.8838,287786.0
2017-06-14 14:30:00,56.14,56.16,55.93,55.94,504080.0,42.8762,42.8914,42.7158,42.7234,504080.0
2017-06-14 15:00:00,55.93,55.96,55.84,55.9,1741548.0,42.7158,42.7387,42.6471,42.6929,1741548.0
2017-06-14 15:30:00,55.9,56.07,55.88,56.07,1124057.0,42.6929,42.8227,42.6776,42.8227,1124057.0
2017-06-15 09:30:00,55.01,55.15,55.01,55.15,761087.0,42.0132,42.1201,42.0132,42.1201,761087.0
2017-06-15 10:00:00,55.15,55.21,55.08,55.15,586949.0,42.1201,42.1659,42.0666,42.1201,586949.0
2017-06-15 10:30:00,55.15,55.24,55.12,55.23,671897.0,42.1201,42.1888,42.0972,42.1812,671897.0
2017-06-15 11:00:00,55.23,55.38,55.2,55.38,1033640.0,42.1812,42.2957,42.1583,42.2957,1033640.0
2017-06-15 11:30:00,55.37,55.38,55.23,55.23,823314.0,42.2881,42.2957,42.1812,42.1812,823314.0
2017-06-15 12:00:00,55.23,55.25,55.21,55.24,358891.0,42.1812,42.1964,42.1659,42.1888,358891.0
2017-06-15 12:30:00,55.24,55.3,55.23,55.29,110744.0,42.1888,42.2346,42.1812,42.227,110744.0
2017-06-15 13:00:00,55.29,55.32,55.27,55.27,77678.0,42.227,42.2499,42.2117,42.2117,77678.0
2017-06-15 13:30:00,55.28,55.3,55.23,55.23,91418.0,42.2194,42.2346,42.1812,42.1812,91418.0
2017-06-15 14:00:00,55.24,55.32,55.22,55.29,99187.0,42.1888,42.2499,42.1735,42.227,99187.0
2017-06-15 14:30:00,55.29,55.33,55.28,55.32,124152.0,42.227,42.2575,42.2194,42.2499,124152.0
2017-06-15 15:00:00,55.32,55.38,55.31,55.34,311816.0,42.2499,42.2957,42.2423,42.2652,311816.0
2017-06-15 15:30:00,55.35,55.36,55.29,55.34,793432.0,42.2728,42.2805,42.227,42.2652,793432.0
2017-06-16 09:30:00,55.73,55.74,55.67,55.74,267165.0,42.563,42.5707,42.5172,42.5707,267165.0
2017-06-16 10:00:00,55.74,55.79,55.72,55.74,310312.0,42.5707,42.6089,42.5554,42.5707,310312.0
2017-06-16 10:30:00,55.75,55.81,55.74,55.81,176230.0,42.5783,42.6241,42.5707,42.6241,176230.0
2017-06-16 11:00:00,55.81,55.85,55.77,55.84,712344.0,42.6241,42.6547,42.5936,42.6471,712344.0
2017-06-16 11:30:00,55.84,55.93,55.82,55.84,280524.0,42.6471,42.7158,42.6318,42.6471,280524.0
2017-06-16 12:00:00,55.85,55.88,55.84,55.88,200535.0,42.6547,42.6776,42.6471,42.6776,200535.0
2017-06-16 12:30:00,55.88,55.9,55.88,55.88,105206.0,42.6776,42.6929,42.6776,42.6776,105206.0
2017-06-16 13:00:00,55.88,55.91,55.88,55.89,85878.0,42.6776,42.7005,42.6776,42.6852,85878.0
2017-06-16 13:30:00,55.89,55.93,55.89,55.92,60443.0,42.6852,42.7158,42.6852,42.7082,60443.0
2017-06-16 14:00:00,55.93,56.01,55.93,55.99,180854.0,42.7158,42.7769,42.7158,42.7616,180854.0
2017-06-16 14:30:00,55.99,56.02,55.98,56.0,168136.0,42.7616,42.7845,42.754,42.7693,168136.0
2017-06-16 15:00:00,56.01,56.02,55.98,56.01,175177.0,42.7769,42.7845,42.754,42.7769,175177.0
2017-06-16 15:30:00,56.01,56.05,55.99,56.05,517379.0,42.7769,42.8074,42.7616,42.8074,517379.0
2017-06-19 09:30:00,56.26,56.3,56.23,56.25,366860.0,42.9678,42.9984,42.9449,42.9602,366860.0
2017-06-19 10:00:00,56.25,56.35,56.24,56.35,211605.0,42.9602,43.0366,42.9525,43.0366,211605.0
2017-06-19 10:30:00,56.34,56.36,56.3,56.31,182727.0,43.0289,43.0442,42.9984,43.006,182727.0
2017-06-19 11:00:00,56.3,56.31,56.23,56.23,242616.0,42.9984,43.006,42.9449,42.9449,242616.0
2017-06-19 11:30:00,56.24,56.27,56.19,56.21,391139.0,42.9525,42.9755,42.9144,42.9296,391139.0
2017-06-19 12:00:00,56.22,56.28,56.21,56.28,94395.0,42.9373,42.9831,42.9296,42.9831,94395.0
2017-06-19 12:30:00,56.28,56.28,56.25,56.26,181541.0,42.9831,42.9831,42.9602,42.9678,181541.0
2017-06-19 13:00:00,56.27,56.27,56.24,56.25,82236.0,42.9755,42.9755,42.9525,42.9602,82236.0
2017-06-19 13:30:00,56.26,56.27,56.23,56.25,112113.0,42.9678,42.9755,42.9449,42.9602,112113.0
2017-06-19 14:00:00,56.24,56.25,56.21,56.23,170565.0,42.9525,42.9602,42.9296,42.9449,170565.0
2017-06-19 14:30:00,56.23,56.25,56.2,56.21,397631.0,42.9449,42.9602,42.922,42.9296,397631.0
2017-06-19 15:00:00,56.21,56.26,56.19,56.24,260674.0,42.9296,42.9678,42.9144,42.9525,260674.0
2017-06-19 15:30:00,56.24,56.29,56.23,56.23,730024.0,42.9525,42.9907,42.9449,42.9449,730024.0
2017-06-20 09:30:00,56.05,56.07,55.84,55.85,456467.0,42.8074,42.8227,42.6471,42.6547,456467.0
2017-06-20 10:00:00,55.85,55.88,55.8,55.8,203592.0,42.6547,42.6776,42.6165,42.6165,203592.0
2017-06-20 10:30:00,55.8,55.85,55.77,55.78,246154.0,42.6165,42.6547,42.5936,42.6012,246154.0
2017-06-20 11:00:00,55.79,55.79,55.65,55.68,142292.0,42.6089,42.6089,42.5019,42.5249,142292.0
2017-06-20 11:30:00,55.67,55.69,55.57,55.58,321615.0,42.5172,42.5325,42.4408,42.4485,321615.0
2017-06-20 12:00:00,55.58,55.58,55.5,55.51,250521.0,42.4485,42.4485,42.3874,42.395,250521.0
2017-06-20 12:30:00,55.51,55.55,55.5,55.54,291448.0,42.395,42.4256,42.3874,42.4179,291448.0
2017-06-20 13:00:00,55.55,55.58,55.54,55.57,124092.0,42.4256,42.4485,42.4179,42.4408,124092.0
2017-06-20 13:30:00,55.57,55.61,55.55,55.59,164436.0,42.4408,42.4714,42.4256,42.4561,164436.0
2017-06-20 14:00:00,55.6,55.63,55.6,55.61,130514.0,42.4638,42.4867,42.4638,42.4714,130514.0
2017-06-20 14:30:00,55.61,55.65,55.6,55.64,211391.0,42.4714,42.5019,42.4638,42.4943,211391.0
2017-06-20 15:00:00,55.65,55.67,55.62,55.67,404899.0,42.5019,42.5172,42.479,42.5172,404899.0
2017-06-20 15:30:00,55.66,55.67,55.6,55.63,877705.0,42.5096,42.5172,42.4638,42.4867,877705.0
2017-06-21 09:30:00,54.8,54.84,54.74,54.83,387871.0,42.4453,42.4763,42.3989,42.4686,387871.0
2017-06-21 10:00:00,54.84,54.87,54.8,54.85,227330.0,42.4763,42.4995,42.4453,42.4841,227330.0
2017-06-21 10:30:00,54.85,54.94,54.84,54.89,393616.0,42.4841,42.5538,42.4763,42.515,393616.0
2017-06-21 11:00:00,54.89,54.89,54.76,54.85,634162.0,42.515,42.515,42.4143,42.4841,634162.0
2017-06-21 11:30:00,54.85,54.85,54.78,54.82,307174.0,42.4841,42.4841,42.4298,42.4608,307174.0
2017-06-21 12:00:00,54.81,54.85,54.8,54.84,690512.0,42.4531,42.4841,42.4453,42.4763,690512.0
2017-06-21 12:30:00,54.84,54.84,54.75,54.75,156645.0,42.4763,42.4763,42.4066,42.4066,156645.0
2017-06-21 13:00:00,54.76,54.79,54.76,54.77,136321.0,42.4143,42.4376,42.4143,42.4221,136321.0
2017-06-21 13:30:00,54.77,54.78,54.73,54.77,137730.0,42.4221,42.4298,42.3911,42.4221,137730.0
2017-06-21 14:00:00,54.76,54.79,54.73,54.77,199356.0,42.4143,42.4376,42.3911,42.4221,199356.0
2017-06-21 14:30:00,54.78,54.87,54.77,54.83,95427.0,42.4298,42.4995,42.4221,42.4686,95427.0
2017-06-21 15:00:00,54.84,54.87,54.83,54.87,199861.0,42.4763,42.4995,42.4686,42.4995,199861.0
2017-06-21 15:30:00,54.87,54.88,54.82,54.86,446688.0,42.4995,42.5073,42.4608,42.4918,446688.0
2017-06-22 09:30:00,54.82,54.82,54.71,54.8,236063.0,42.4608,42.4608,42.3756,42.4453,236063.0
2017-06-22 10:00:00,54.79,54.81,54.75,54.8,291771.0,42.4376,42.4531,42.4066,42.4453,291771.0
2017-06-22 10:30:00,54.8,54.89,54.79,54.86,180732.0,42.4453,42.515,42.4376,42.4918,180732.0
2017-06-22 11:00:00,54.86,54.96,54.86,54.93,485019.0,42.4918,42.5693,42.4918,42.546,485019.0
2017-06-22 11:30:00,54.93,54.93,54.83,54.84,638419.0,42.546,42.546,42.4686,42.4763,638419.0
2017-06-22 12:00:00,54.84,54.85,54.81,54.84,134151.0,42.4763,42.4841,42.4531,42.4763,134151.0
2017-06-22 12:30:00,54.84,54.87,54.83,54.87,121487.0,42.4763,42.4995,42.4686,42.4995,121487.0
2017-06-22 13:00:00,54.87,54.89,54.81,54.83,77838.0,42.4995,42.515,42.4531,42.4686,77838.0
2017-06-22 13:30:00,54.84,54.84,54.8,54.83,110626.0,42.4763,42.4763,42.4453,42.4686,110626.0
2017-06-22 14:00:00,54.83,54.84,54.81,54.82,132899.0,42.4686,42.4763,42.4531,42.4608,132899.0
2017-06-22 14:30:00,54.83,54.85,54.81,54.84,85442.0,42.4686,42.4841,42.4531,42.4763,85442.0
2017-06-22 15:00:00,54.84,54.86,54.82,54.84,170026.0,42.4763,42.4918,42.4608,42.4763,170026.0
2017-06-22 15:30:00,54.84,54.85,54.79,54.8,421007.0,42.4763,42.4841,42.4376,42.4453,421007.0
2017-06-23 09:30:00,54.84,54.87,54.74,54.87,218658.0,42.4763,42.4995,42.3989,42.4995,218658.0
2017-06-23 10:00:00,54.88,54.94,54.82,54.93,138631.0,42.5073,42.5538,42.4608,42.546,138631.0
2017-06-23 10:30:00,54.92,55.1,54.92,55.04,230883.0,42.5383,42.6777,42.5383,42.6312,230883.0
2017-06-23 11:00:00,55.05,55.07,54.99,55.02,174572.0,42.639,42.6545,42.5925,42.6157,174572.0
2017-06-23 11:30:00,55.02,55.03,54.95,54.96,129527.0,42.6157,42.6235,42.5615,42.5693,129527.0
2017-06-23 12:00:00,54.96,55.01,54.96,55.0,65310.0,42.5693,42.608,42.5693,42.6002,65310.0
2017-06-23 12:30:00,55.0,55.01,54.97,54.98,85657.0,42.6002,42.608,42.577,42.5847,85657.0
2017-06-23 13:00:00,54.98,54.99,54.96,54.98,52633.0,42.5847,42.5925,42.5693,42.5847,52633.0
2017-06-23 13:30:00,54.98,55.0,54.97,54.98,98320.0,42.5847,42.6002,42.577,42.5847,98320.0
2017-06-23 14:00:00,54.98,55.0,54.97,54.98,157360.0,42.5847,42.6002,42.577,42.5847,157360.0
2017-06-23 14:30:00,54.98,54.98,54.95,54.95,170405.0,42.5847,42.5847,42.5615,42.5615,170405.0
2017-06-23 15:00:00,54.95,54.96,54.92,54.93,255004.0,42.5615,42.5693,42.5383,42.546,255004.0
2017-06-23 15:30:00,54.92,55.0,54.91,54.98,316003.0,42.5383,42.6002,42.5305,42.5847,316003.0
2017-06-26 09:30:00,55.44,55.49,55.42,55.45,222931.0,42.941,42.9798,42.9255,42.9488,222931.0
2017-06-26 10:00:00,55.46,55.46,55.39,55.44,264651.0,42.9565,42.9565,42.9023,42.941,264651.0
2017-06-26 10:30:00,55.44,55.45,55.24,55.26,267985.0,42.941,42.9488,42.7861,42.8016,267985.0
2017-06-26 11:00:00,55.26,55.27,55.15,55.22,408660.0,42.8016,42.8094,42.7164,42.7706,408660.0
2017-06-26 11:30:00,55.22,55.23,55.17,55.21,578563.0,42.7706,42.7784,42.7319,42.7629,578563.0
2017-06-26 12:00:00,55.22,55.23,55.13,55.14,97798.0,42.7706,42.7784,42.7009,42.7087,97798.0
2017-06-26 12:30:00,55.14,55.2,55.13,55.18,67244.0,42.7087,42.7551,42.7009,42.7397,67244.0
2017-06-26 13:00:00,55.19,55.2,55.16,55.19,42286.0,42.7474,42.7551,42.7242,42.7474,42286.0
2017-06-26 13:30:00,55.19,55.21,55.16,55.19,87524.0,42.7474,42.7629,42.7242,42.7474,87524.0
2017-06-26 14:00:00,55.2,55.21,55.12,55.14,178535.0,42.7551,42.7629,42.6932,42.7087,178535.0
2017-06-26 14:30:00,55.14,55.17,55.12,55.16,113410.0,42.7087,42.7319,42.6932,42.7242,113410.0
2017-06-26 15:00:00,55.16,55.17,55.13,55.15,201192.0,42.7242,42.7319,42.7009,42.7164,201192.0
2017-06-26 15:30:00,55.15,55.17,55.12,55.14,345289.0,42.7164,42.7319,42.6932,42.7087,345289.0
2017-06-27 09:30:00,55.24,55.24,55.13,55.21,628631.0,42.7861,42.7861,42.7009,42.7629,628631.0
2017-06-27 10:00:00,55.21,55.26,55.19,55.2,310780.0,42.7629,42.8016,42.7474,42.7551,310780.0
2017-06-27 10:30:00,55.2,55.28,55.17,55.22,392564.0,42.7551,42.8171,42.7319,42.7706,392564.0
2017-06-27 11:00:00,55.22,55.29,55.21,55.22,360776.0,42.7706,42.8249,42.7629,42.7706,360776.0
2017-06-27 11:30:00,55.22,55.4,55.22,55.38,535229.0,42.7706,42.9101,42.7706,42.8946,535229.0
2017-06-27 12:00:00,55.38,55.43,55.32,55.33,731364.0,42.8946,42.9333,42.8481,42.8558,731364.0
2017-06-27 12:30:00,55.34,55.34,55.25,55.28,925753.0,42.8636,42.8636,42.7939,42.8171,925753.0
2017-06-27 13:00:00,55.29,55.37,55.22,55.35,694762.0,42.8249,42.8868,42.7706,42.8713,694762.0
2017-06-27 13:30:00,55.35,55.36,55.14,55.23,784578.0,42.8713,42.8791,42.7087,42.7784,784578.0
2017-06-27 14:00:00,55.23,55.35,55.21,55.33,818572.0,42.7784,42.8713,42.7629,42.8558,818572.0
2017-06-27 14:30:00,55.32,55.37,55.29,55.36,516691.0,42.8481,42.8868,42.8249,42.8791,516691.0
2017-06-27 15:00:00,55.35,55.38,55.3,55.33,870989.0,42.8713,42.8946,42.8326,42.8558,870989.0
2017-06-27 15:30:00,55.33,55.35,55.26,55.26,1673701.0,42.8558,42.8713,42.8016,42.8016,1673701.0
2017-06-28 09:30:00,55.44,55.59,55.41,55.45,881232.0,42.941,43.0572,42.9178,42.9488,881232.0
2017-06-28 10:00:00,55.45,55.58,55.45,55.5,493498.0,42.9488,43.0495,42.9488,42.9875,493498.0
2017-06-28 10:30:00,55.51,55.65,55.5,55.56,568546.0,42.9953,43.1037,42.9875,43.034,568546.0
2017-06-28 11:00:00,55.56,55.6,55.5,55.52,546819.0,43.034,43.065,42.9875,43.003,546819.0
2017-06-28 11:30:00,55.53,55.63,55.49,55.59,503192.0,43.0107,43.0882,42.9798,43.0572,503192.0
2017-06-28 12:00:00,55.6,55.64,55.59,55.61,169055.0,43.065,43.0959,43.0572,43.0727,169055.0
2017-06-28 12:30:00,55.6,55.67,55.59,55.65,371839.0,43.065,43.1192,43.0572,43.1037,371839.0
2017-06-28 13:00:00,55.65,55.67,55.62,55.64,161080.0,43.1037,43.1192,43.0805,43.0959,161080.0
2017-06-28 13:30:00,55.64,55.7,55.63,55.68,211361.0,43.0959,43.1424,43.0882,43.1269,211361.0
2017-06-28 14:00:00,55.67,55.7,55.66,55.66,216984.0,43.1192,43.1424,43.1114,43.1114,216984.0
2017-06-28 14:30:00,55.67,55.71,55.66,55.71,467096.0,43.1192,43.1502,43.1114,43.1502,467096.0
2017-06-28 15:00:00,55.71,55.77,55.69,55.76,737944.0,43.1502,43.1966,43.1347,43.1889,737944.0
2017-06-28 15:30:00,55.77,55.78,55.72,55.73,747855.0,43.1966,43.2044,43.1579,43.1657,747855.0
2017-06-29 09:30:00,55.51,55.51,55.06,55.2,1525032.0,42.9953,42.9953,42.6467,42.7551,1525032.0
2017-06-29 10:00:00,55.2,55.23,55.03,55.22,883516.0,42.7551,42.7784,42.6235,42.7706,883516.0
2017-06-29 10:30:00,55.23,55.36,55.16,55.29,347160.0,42.7784,42.8791,42.7242,42.8249,347160.0
2017-06-29 11:00:00,55.29,55.31,55.06,55.1,591379.0,42.8249,42.8403,42.6467,42.6777,591379.0
2017-06-29 11:30:00,55.1,55.2,55.03,55.13,456386.0,42.6777,42.7551,42.6235,42.7009,456386.0
2017-06-29 12:00:00,55.14,55.17,55.09,55.11,251569.0,42.7087,42.7319,42.6699,42.6854,251569.0
2017-06-29 12:30:00,55.11,55.13,55.02,55.03,367495.0,42.6854,42.7009,42.6157,42.6235,367495.0
2017-06-29 13:00:00,55.03,55.04,54.86,54.88,777991.0,42.6235,42.6312,42.4918,42.5073,777991.0
2017-06-29 13:30:00,54.88,55.03,54.87,55.0,1412576.0,42.5073,42.6235,42.4995,42.6002,1412576.0
2017-06-29 14:00:00,55.01,55.09,54.99,55.07,205256.0,42.608,42.6699,42.5925,42.6545,205256.0
2017-06-29 14:30:00,55.06,55.07,54.97,55.01,327197.0,42.6467,42.6545,42.577,42.608,327197.0
2017-06-29 15:00:00,55.01,55.11,54.99,55.05,431168.0,42.608,42.6854,42.5925,42.639,431168.0
2017-06-29 15:30:00,55.06,55.13,55.05,55.08,732491.0,42.6467,42.7009,42.639,42.6622,732491.0
2017-06-30 09:30:00,55.25,55.25,55.15,55.19,546037.0,42.7939,42.7939,42.7164,42.7474,546037.0
2017-06-30 10:00:00,55.19,55.19,55.07,55.14,361288.0,42.7474,42.7474,42.6545,42.7087,361288.0
2017-06-30 10:30:00,55.13,55.16,54.96,54.99,701786.0,42.7009,42.7242,42.5693,42.5925,701786.0
2017-06-30 11:00:00,54.99,55.05,54.81,54.82,523324.0,42.5925,42.639,42.4531,42.4608,523324.0
2017-06-30 11:30:00,54.83,55.01,54.76,54.99,885194.0,42.4686,42.608,42.4143,42.5925,885194.0
2017-06-30 12:00:00,54.98,55.0,54.96,54.98,160860.0,42.5847,42.6002,42.5693,42.5847,160860.0
2017-06-30 12:30:00,54.97,55.03,54.96,55.0,114506.0,42.577,42.6235,42.5693,42.6002,114506.0
2017-06-30 13:00:00,55.0,55.06,54.99,55.06,106462.0,42.6002,42.6467,42.5925,42.6467,106462.0
2017-06-30 13:30:00,55.06,55.08,55.05,55.07,60177.0,42.6467,42.6622,42.639,42.6545,60177.0
2017-06-30 14:00:00,55.08,55.11,55.06,55.1,237993.0,42.6622,42.6854,42.6467,42.6777,237993.0
2017-06-30 14:30:00,55.09,55.16,55.08,55.15,151251.0,42.6699,42.7242,42.6622,42.7164,151251.0
2017-06-30 15:00:00,55.15,55.2,55.13,55.19,175393.0,42.7164,42.7551,42.7009,42.7474,175393.0
2017-06-30 15:30:00,55.19,55.22,55.12,55.12,550287.0,42.7474,42.7706,42.6932,42.6932,550287.0
2017-07-03 09:30:00,55.13,55.22,55.12,55.21,399672.0,42.7009,42.7706,42.6932,42.7629,399672.0
2017-07-03 10:00:00,55.21,55.25,55.15,55.22,529299.0,42.7629,42.7939,42.7164,42.7706,529299.0
2017-07-03 10:30:00,55.22,55.29,55.22,55.28,245382.0,42.7706,42.8249,42.7706,42.8171,245382.0
2017-07-03 11:00:00,55.28,55.28,55.2,55.21,588496.0,42.8171,42.8171,42.7551,42.7629,588496.0
2017-07-03 11:30:00,55.22,55.24,55.16,55.22,440060.0,42.7706,42.7861,42.7242,42.7706,440060.0
2017-07-03 12:00:00,55.22,55.22,55.14,55.18,434083.0,42.7706,42.7706,42.7087,42.7397,434083.0
2017-07-03 12:30:00,55.19,55.2,55.13,55.14,217804.0,42.7474,42.7551,42.7009,42.7087,217804.0
2017-07-05 09:30:00,55.0,55.03,54.87,55.02,452054.0,42.6002,42.6235,42.4995,42.6157,452054.0
2017-07-05 10:00:00,55.02,55.02,54.9,54.96,329681.0,42.6157,42.6157,42.5228,42.5693,329681.0
2017-07-05 10:30:00,54.95,55.06,54.93,55.03,311580.0,42.5615,42.6467,42.546,42.6235,311580.0
2017-07-05 11:00:00,55.03,55.09,55.01,55.03,347545.0,42.6235,42.6699,42.608,42.6235,347545.0
2017-07-05 11:30:00,55.03,55.08,55.0,55.05,318089.0,42.6235,42.6622,42.6002,42.639,318089.0
2017-07-05 12:00:00,55.05,55.05,55.01,55.04,205998.0,42.639,42.639,42.608,42.6312,205998.0
2017-07-05 12:30:00,55.04,55.08,55.03,55.08,646827.0,42.6312,42.6622,42.6235,42.6622,646827.0
2017-07-05 13:00:00,55.07,55.12,55.07,55.1,137056.0,42.6545,42.6932,42.6545,42.6777,137056.0
2017-07-05 13:30:00,55.09,55.1,55.06,55.08,189852.0,42.6699,42.6777,42.6467,42.6622,189852.0
2017-07-05 14:00:00,55.08,55.14,55.01,55.06,308196.0,42.6622,42.7087,42.608,42.6467,308196.0
2017-07-05 14:30:00,55.06,55.12,55.05,55.1,332576.0,42.6467,42.6932,42.639,42.6777,332576.0
2017-07-05 15:00:00,55.1,55.16,55.07,55.12,692449.0,42.6777,42.7242,42.6545,42.6932,692449.0
2017-07-05 15:30:00,55.13,55.16,55.12,55.13,410724.0,42.7009,42.7242,42.6932,42.7009,410724.0
2017-07-06 09:30:00,54.82,54.82,54.59,54.79,611266.0,42.4608,42.4608,42.2827,42.4376,611266.0
2017-07-06 10:00:00,54.78,54.83,54.73,54.8,363285.0,42.4298,42.4686,42.3911,42.4453,363285.0
2017-07-06 10:30:00,54.79,54.95,54.78,54.94,155065.0,42.4376,42.5615,42.4298,42.5538,155065.0
2017-07-06 11:00:00,54.94,55.04,54.93,54.98,275443.0,42.5538,42.6312,42.546,42.5847,275443.0
2017-07-06 11:30:00,54.99,55.04,54.95,55.04,273663.0,42.5925,42.6312,42.5615,42.6312,273663.0
2017-07-06 12:00:00,55.04,55.07,55.0,55.01,487247.0,42.6312,42.6545,42.6002,42.608,487247.0
2017-07-06 12:30:00,55.01,55.07,55.0,55.07,72385.0,42.608,42.6545,42.6002,42.6545,72385.0
2017-07-06 13:00:00,55.07,55.13,55.05,55.13,87904.0,42.6545,42.7009,42.639,42.7009,87904.0
2017-07-06 13:30:00,55.12,55.13,55.04,55.06,113863.0,42.6932,42.7009,42.6312,42.6467,113863.0
2017-07-06 14:00:00,55.07,55.08,55.01,55.05,118389.0,42.6545,42.6622,42.608,42.639,118389.0
2017-07-06 14:30:00,55.04,55.05,54.99,55.02,192026.0,42.6312,42.639,42.5925,42.6157,192026.0
2017-07-06 15:00:00,55.02,55.03,54.94,54.95,291117.0,42.6157,42.6235,42.5538,42.5615,291117.0
2017-07-06 15:30:00,54.95,54.96,54.9,54.94,703512.0,42.5615,42.5693,42.5228,42.5538,703512.0
2017-07-07 09:30:00,54.85,54.89,54.77,54.87,186396.0,42.4841,42.515,42.4221,42.4995,186396.0
2017-07-07 10:00:00,54.86,54.87,54.72,54.77,134687.0,42.4918,42.4995,42.3834,42.4221,134687.0
2017-07-07 10:30:00,54.77,54.83,54.77,54.79,165619.0,42.4221,42.4686,42.4221,42.4376,165619.0
2017-07-07 11:00:00,54.8,54.84,54.77,54.81,334929.0,42.4453,42.4763,42.4221,42.4531,334929.0
2017-07-07 11:30:00,54.82,54.95,54.81,54.94,218477.0,42.4608,42.5615,42.4531,42.5538,218477.0
2017-07-07 12:00:00,54.95,55.04,54.95,55.03,88014.0,42.5615,42.6312,42.5615,42.6235,88014.0
2017-07-07 12:30:00,55.03,55.05,55.0,55.05,183215.0,42.6235,42.639,42.6002,42.639,183215.0
2017-07-07 13:00:00,55.04,55.07,55.02,55.06,79691.0,42.6312,42.6545,42.6157,42.6467,79691.0
2017-07-07 13:30:00,55.07,55.08,55.03,55.06,65636.0,42.6545,42.6622,42.6235,42.6467,65636.0
2017-07-07 14:00:00,55.05,55.1,55.04,55.06,168898.0,42.639,42.6777,42.6312,42.6467,168898.0
2017-07-07 14:30:00,55.07,55.09,55.05,55.05,76716.0,42.6545,42.6699,42.639,42.639,76716.0
2017-07-07 15:00:00,55.06,55.1,55.05,55.09,73018.0,42.6467,42.6777,42.639,42.6699,73018.0
2017-07-07 15:30:00,55.09,55.11,55.04,55.07,236909.0,42.6699,42.6854,42.6312,42.6545,236909.0
2017-07-10 09:30:00,55.03,55.07,54.97,55.04,247102.0,42.6235,42.6545,42.577,42.6312,247102.0
2017-07-10 10:00:00,55.04,55.16,55.03,55.13,142437.0,42.6312,42.7242,42.6235,42.7009,142437.0
2017-07-10 10:30:00,55.13,55.16,55.09,55.14,146113.0,42.7009,42.7242,42.6699,42.7087,146113.0
2017-07-10 11:00:00,55.13,55.15,55.11,55.12,188906.0,42.7009,42.7164,42.6854,42.6932,188906.0
2017-07-10 11:30:00,55.11,55.14,55.09,55.13,356963.0,42.6854,42.7087,42.6699,42.7009,356963.0
2017-07-10 12:00:00,55.14,55.18,55.13,55.14,66284.0,42.7087,42.7397,42.7009,42.7087,66284.0
2017-07-10 12:30:00,55.15,55.16,55.13,55.16,65423.0,42.7164,42.7242,42.7009,42.7242,65423.0
2017-07-10 13:00:00,55.16,55.21,55.15,55.2,113244.0,42.7242,42.7629,42.7164,42.7551,113244.0
2017-07-10 13:30:00,55.2,55.23,55.19,55.23,79317.0,42.7551,42.7784,42.7474,42.7784,79317.0
2017-07-10 14:00:00,55.22,55.22,55.2,55.21,205898.0,42.7706,42.7706,42.7551,42.7629,205898.0
2017-07-10 14:30:00,55.21,55.22,55.19,55.2,83657.0,42.7629,42.7706,42.7474,42.7551,83657.0
2017-07-10 15:00:00,55.2,55.21,55.17,55.19,89814.0,42.7551,42.7629,42.7319,42.7474,89814.0
2017-07-10 15:30:00,55.19,55.22,55.16,55.2,425223.0,42.7474,42.7706,42.7242,42.7551,425223.0
2017-07-11 09:30:00,54.93,54.97,54.89,54.96,223443.0,42.546,42.577,42.515,42.5693,223443.0
2017-07-11 10:00:00,54.96,54.99,54.93,54.97,188087.0,42.5693,42.5925,42.546,42.577,188087.0
2017-07-11 10:30:00,54.97,55.02,54.96,55.0,151181.0,42.577,42.6157,42.5693,42.6002,151181.0
2017-07-11 11:00:00,55.0,55.0,54.85,54.88,287138.0,42.6002,42.6002,42.4841,42.5073,287138.0
2017-07-11 11:30:00,54.88,55.0,54.87,55.0,373159.0,42.5073,42.6002,42.4995,42.6002,373159.0
2017-07-11 12:00:00,55.0,55.04,54.97,54.99,109113.0,42.6002,42.6312,42.577,42.5925,109113.0
2017-07-11 12:30:00,54.99,55.08,54.98,55.05,126910.0,42.5925,42.6622,42.5847,42.639,126910.0
2017-07-11 13:00:00,55.05,55.08,55.04,55.04,119020.0,42.639,42.6622,42.6312,42.6312,119020.0
2017-07-11 13:30:00,55.05,55.21,55.04,55.19,287003.0,42.639,42.7629,42.6312,42.7474,287003.0
2017-07-11 14:00:00,55.2,55.25,55.2,55.25,157641.0,42.7551,42.7939,42.7551,42.7939,157641.0
2017-07-11 14:30:00,55.24,55.25,55.21,55.25,114622.0,42.7861,42.7939,42.7629,42.7939,114622.0
2017-07-11 15:00:00,55.24,55.25,55.21,55.23,176747.0,42.7861,42.7939,42.7629,42.7784,176747.0
2017-07-11 15:30:00,55.23,55.26,55.22,55.23,284758.0,42.7784,42.8016,42.7706,42.7784,284758.0
2017-07-12 09:30:00,55.63,55.67,55.59,55.64,589551.0,43.0882,43.1192,43.0572,43.0959,589551.0
2017-07-12 10:00:00,55.64,55.71,55.62,55.67,458638.0,43.0959,43.1502,43.0805,43.1192,458638.0
2017-07-12 10:30:00,55.66,55.68,55.59,55.66,198326.0,43.1114,43.1269,43.0572,43.1114,198326.0
2017-07-12 11:00:00,55.65,55.75,55.63,55.68,222475.0,43.1037,43.1811,43.0882,43.1269,222475.0
2017-07-12 11:30:00,55.68,55.7,55.63,55.69,182304.0,43.1269,43.1424,43.0882,43.1347,182304.0
2017-07-12 12:00:00,55.69,55.72,55.65,55.69,107229.0,43.1347,43.1579,43.1037,43.1347,107229.0
2017-07-12 12:30:00,55.69,55.76,55.68,55.76,143417.0,43.1347,43.1889,43.1269,43.1889,143417.0
2017-07-12 13:00:00,55.76,55.78,55.74,55.77,106845.0,43.1889,43.2044,43.1734,43.1966,106845.0
2017-07-12 13:30:00,55.77,55.78,55.74,55.77,98028.0,43.1966,43.2044,43.1734,43.1966,98028.0
2017-07-12 14:00:00,55.78,55.8,55.75,55.79,70152.0,43.2044,43.2199,43.1811,43.2121,70152.0
2017-07-12 14:30:00,55.78,55.78,55.75,55.75,104472.0,43.2044,43.2044,43.1811,43.1811,104472.0
2017-07-12 15:00:00,55.74,55.78,55.74,55.77,159237.0,43.1734,43.2044,43.1734,43.1966,159237.0
2017-07-12 15:30:00,55.78,55.78,55.69,55.71,377312.0,43.2044,43.2044,43.1347,43.1502,377312.0
2017-07-13 09:30:00,55.86,55.87,55.82,55.83,608575.0,43.2663,43.2741,43.2354,43.2431,608575.0
2017-07-13 10:00:00,55.83,55.84,55.72,55.73,256197.0,43.2431,43.2509,43.1579,43.1657,256197.0
2017-07-13 10:30:00,55.73,55.82,55.73,55.8,487057.0,43.1657,43.2354,43.1657,43.2199,487057.0
2017-07-13 11:00:00,55.79,55.81,55.72,55.73,153357.0,43.2121,43.2276,43.1579,43.1657,153357.0
2017-07-13 11:30:00,55.74,55.76,55.71,55.74,151237.0,43.1734,43.1889,43.1502,43.1734,151237.0
2017-07-13 12:00:00,55.74,55.8,55.71,55.78,97580.0,43.1734,43.2199,43.1502,43.2044,97580.0
2017-07-13 12:30:00,55.78,55.82,55.77,55.82,64032.0,43.2044,43.2354,43.1966,43.2354,64032.0
2017-07-13 13:00:00,55.81,55.85,55.79,55.85,756889.0,43.2276,43.2586,43.2121,43.2586,756889.0
2017-07-13 13:30:00,55.85,55.88,55.83,55.86,400768.0,43.2586,43.2818,43.2431,43.2663,400768.0
2017-07-13 14:00:00,55.86,55.88,55.84,55.87,228823.0,43.2663,43.2818,43.2509,43.2741,228823.0
2017-07-13 14:30:00,55.87,55.95,55.87,55.95,157401.0,43.2741,43.3361,43.2741,43.3361,157401.0
2017-07-13 15:00:00,55.94,55.95,55.92,55.94,281790.0,43.3283,43.3361,43.3128,43.3283,281790.0
2017-07-13 15:30:00,55.94,55.98,55.92,55.94,448143.0,43.3283,43.3593,43.3128,43.3283,448143.0
2017-07-14 09:30:00,56.03,56.17,55.98,56.16,528102.0,43.398,43.5065,43.3593,43.4987,528102.0
2017-07-14 10:00:00,56.16,56.19,56.08,56.12,231877.0,43.4987,43.5219,43.4367,43.4677,231877.0
2017-07-14 10:30:00,56.12,56.13,56.05,56.12,142266.0,43.4677,43.4755,43.4135,43.4677,142266.0
2017-07-14 11:00:00,56.11,56.16,56.06,56.14,275395.0,43.46,43.4987,43.4213,43.4832,275395.0
2017-07-14 11:30:00,56.14,56.21,56.13,56.2,108719.0,43.4832,43.5374,43.4755,43.5297,108719.0
2017-07-14 12:00:00,56.2,56.21,56.19,56.2,117479.0,43.5297,43.5374,43.5219,43.5297,117479.0
2017-07-14 12:30:00,56.2,56.27,56.18,56.27,115153.0,43.5297,43.5839,43.5142,43.5839,115153.0
2017-07-14 13:00:00,56.26,56.29,56.25,56.28,147029.0,43.5762,43.5994,43.5684,43.5917,147029.0
2017-07-14 13:30:00,56.29,56.31,56.26,56.3,87190.0,43.5994,43.6149,43.5762,43.6071,87190.0
2017-07-14 14:00:00,56.3,56.34,56.29,56.34,200312.0,43.6071,43.6381,43.5994,43.6381,200312.0
2017-07-14 14:30:00,56.34,56.36,56.31,56.32,834006.0,43.6381,43.6536,43.6149,43.6226,834006.0
2017-07-14 15:00:00,56.33,56.39,56.32,56.39,207397.0,43.6304,43.6769,43.6226,43.6769,207397.0
2017-07-14 15:30:00,56.39,56.41,56.34,56.37,431616.0,43.6769,43.6923,43.6381,43.6614,431616.0
2017-07-17 09:30:00,56.28,56.31,56.22,56.29,904349.0,43.5917,43.6149,43.5452,43.5994,904349.0
2017-07-17 10:00:00,56.28,56.33,56.27,56.29,294804.0,43.5917,43.6304,43.5839,43.5994,294804.0
2017-07-17 10:30:00,56.29,56.32,56.26,56.3,359753.0,43.5994,43.6226,43.5762,43.6071,359753.0
2017-07-17 11:00:00,56.31,56.33,56.28,56.29,423796.0,43.6149,43.6304,43.5917,43.5994,423796.0
2017-07-17 11:30:00,56.3,56.3,56.21,56.25,380451.0,43.6071,43.6071,43.5374,43.5684,380451.0
2017-07-17 12:00:00,56.25,56.3,56.23,56.29,133192.0,43.5684,43.6071,43.5529,43.5994,133192.0
2017-07-17 12:30:00,56.29,56.3,56.27,56.29,223037.0,43.5994,43.6071,43.5839,43.5994,223037.0
2017-07-17 13:00:00,56.3,56.32,56.28,56.29,106394.0,43.6071,43.6226,43.5917,43.5994,106394.0
2017-07-17 13:30:00,56.29,56.29,56.26,56.27,65963.0,43.5994,43.5994,43.5762,43.5839,65963.0
2017-07-17 14:00:00,56.27,56.28,56.25,56.25,152271.0,43.5839,43.5917,43.5684,43.5684,152271.0
2017-07-17 14:30:00,56.26,56.27,56.25,56.26,99901.0,43.5762,43.5839,43.5684,43.5762,99901.0
2017-07-17 15:00:00,56.25,56.26,56.22,56.25,114859.0,43.5684,43.5762,43.5452,43.5684,114859.0
2017-07-17 15:30:00,56.25,56.28,56.24,56.27,455863.0,43.5684,43.5917,43.5607,43.5839,455863.0
2017-07-18 09:30:00,56.2,56.25,56.12,56.23,554981.0,43.5297,43.5684,43.4677,43.5529,554981.0
2017-07-18 10:00:00,56.23,56.26,56.17,56.22,281247.0,43.5529,43.5762,43.5065,43.5452,281247.0
2017-07-18 10:30:00,56.22,56.23,56.11,56.2,430809.0,43.5452,43.5529,43.46,43.5297,430809.0
2017-07-18 11:00:00,56.21,56.23,56.15,56.21,220723.0,43.5374,43.5529,43.491,43.5374,220723.0
2017-07-18 11:30:00,56.21,56.24,56.18,56.23,249372.0,43.5374,43.5607,43.5142,43.5529,249372.0
2017-07-18 12:00:00,56.24,56.25,56.21,56.22,116186.0,43.5607,43.5684,43.5374,43.5452,116186.0
2017-07-18 12:30:00,56.21,56.22,56.16,56.17,179395.0,43.5374,43.5452,43.4987,43.5065,179395.0
2017-07-18 13:00:00,56.17,56.18,56.14,56.16,164119.0,43.5065,43.5142,43.4832,43.4987,164119.0
2017-07-18 13:30:00,56.16,56.22,56.15,56.21,112348.0,43.4987,43.5452,43.491,43.5374,112348.0
2017-07-18 14:00:00,56.22,56.23,56.19,56.21,228573.0,43.5452,43.5529,43.5219,43.5374,228573.0
2017-07-18 14:30:00,56.21,56.23,56.19,56.23,495412.0,43.5374,43.5529,43.5219,43.5529,495412.0
2017-07-18 15:00:00,56.23,56.23,56.2,56.23,93483.0,43.5529,43.5529,43.5297,43.5529,93483.0
2017-07-18 15:30:00,56.23,56.28,56.2,56.26,216645.0,43.5529,43.5917,43.5297,43.5762,216645.0
2017-07-19 09:30:00,56.27,56.34,56.23,56.32,279897.0,43.5839,43.6381,43.5529,43.6226,279897.0
2017-07-19 10:00:00,56.33,56.36,56.26,56.3,227432.0,43.6304,43.6536,43.5762,43.6071,227432.0
2017-07-19 10:30:00,56.31,56.34,56.27,56.31,293817.0,43.6149,43.6381,43.5839,43.6149,293817.0
2017-07-19 11:00:00,56.31,56.37,56.26,56.26,372505.0,43.6149,43.6614,43.5762,43.5762,372505.0
2017-07-19 11:30:00,56.27,56.34,56.26,56.33,225694.0,43.5839,43.6381,43.5762,43.6304,225694.0
2017-07-19 12:00:00,56.34,56.36,56.32,56.35,151886.0,43.6381,43.6536,43.6226,43.6459,151886.0
2017-07-19 12:30:00,56.35,56.37,56.33,56.37,122880.0,43.6459,43.6614,43.6304,43.6614,122880.0
2017-07-19 13:00:00,56.36,56.42,56.35,56.42,79893.0,43.6536,43.7001,43.6459,43.7001,79893.0
2017-07-19 13:30:00,56.42,56.43,56.39,56.4,237409.0,43.7001,43.7078,43.6769,43.6846,237409.0
2017-07-19 14:00:00,56.4,56.41,56.36,56.41,156047.0,43.6846,43.6923,43.6536,43.6923,156047.0
2017-07-19 14:30:00,56.41,56.42,56.38,56.4,68071.0,43.6923,43.7001,43.6691,43.6846,68071.0
2017-07-19 15:00:00,56.4,56.43,56.38,56.43,136815.0,43.6846,43.7078,43.6691,43.7078,136815.0
2017-07-19 15:30:00,56.43,56.43,56.36,56.38,655211.0,43.7078,43.7078,43.6536,43.6691,655211.0
2017-07-20 09:30:00,56.59,56.63,56.53,56.59,288133.0,43.8318,43.8628,43.7853,43.8318,288133.0
2017-07-20 10:00:00,56.59,56.65,56.53,56.55,437109.0,43.8318,43.8782,43.7853,43.8008,437109.0
2017-07-20 10:30:00,56.55,56.65,56.48,56.61,687716.0,43.8008,43.8782,43.7466,43.8473,687716.0
2017-07-20 11:00:00,56.61,56.73,56.56,56.71,484187.0,43.8473,43.9402,43.8085,43.9247,484187.0
2017-07-20 11:30:00,56.7,56.73,56.61,56.62,362189.0,43.917,43.9402,43.8473,43.855,362189.0
2017-07-20 12:00:00,56.61,56.7,56.6,56.69,156194.0,43.8473,43.917,43.8395,43.9092,156194.0
2017-07-20 12:30:00,56.69,56.73,56.67,56.73,159843.0,43.9092,43.9402,43.8937,43.9402,159843.0
2017-07-20 13:00:00,56.74,56.75,56.67,56.72,149179.0,43.948,43.9557,43.8937,43.9325,149179.0
2017-07-20 13:30:00,56.72,56.74,56.7,56.72,305191.0,43.9325,43.948,43.917,43.9325,305191.0
2017-07-20 14:00:00,56.72,56.73,56.7,56.71,181256.0,43.9325,43.9402,43.917,43.9247,181256.0
2017-07-20 14:30:00,56.72,56.72,56.65,56.71,170077.0,43.9325,43.9325,43.8782,43.9247,170077.0
2017-07-20 15:00:00,56.71,56.73,56.69,56.71,313703.0,43.9247,43.9402,43.9092,43.9247,313703.0
2017-07-20 15:30:00,56.71,56.72,56.64,56.67,758942.0,43.9247,43.9325,43.8705,43.8937,758942.0
2017-07-21 09:30:00,56.3,56.39,56.12,56.12,419307.0,43.6071,43.6769,43.4677,43.4677,419307.0
2017-07-21 10:00:00,56.12,56.21,56.08,56.14,358744.0,43.4677,43.5374,43.4367,43.4832,358744.0
2017-07-21 10:30:00,56.13,56.15,56.07,56.07,793802.0,43.4755,43.491,43.429,43.429,793802.0
2017-07-21 11:00:00,56.08,56.19,56.07,56.17,305596.0,43.4367,43.5219,43.429,43.5065,305596.0
2017-07-21 11:30:00,56.17,56.22,56.12,56.22,354024.0,43.5065,43.5452,43.4677,43.5452,354024.0
2017-07-21 12:00:00,56.22,56.25,56.21,56.23,222326.0,43.5452,43.5684,43.5374,43.5529,222326.0
2017-07-21 12:30:00,56.23,56.29,56.22,56.27,324198.0,43.5529,43.5994,43.5452,43.5839,324198.0
2017-07-21 13:00:00,56.27,56.36,56.26,56.32,113721.0,43.5839,43.6536,43.5762,43.6226,113721.0
2017-07-21 13:30:00,56.33,56.33,56.27,56.3,106677.0,43.6304,43.6304,43.5839,43.6071,106677.0
2017-07-21 14:00:00,56.3,56.33,56.29,56.33,120259.0,43.6071,43.6304,43.5994,43.6304,120259.0
2017-07-21 14:30:00,56.33,56.35,56.32,56.35,105217.0,43.6304,43.6459,43.6226,43.6459,105217.0
2017-07-21 15:00:00,56.35,56.35,56.31,56.31,145377.0,43.6459,43.6459,43.6149,43.6149,145377.0
2017-07-21 15:30:00,56.31,56.39,56.31,56.39,257333.0,43.6149,43.6769,43.6149,43.6769,257333.0
2017-07-24 09:30:00,56.07,56.09,55.98,56.05,1020195.0,43.429,43.4445,43.3593,43.4135,1020195.0
2017-07-24 10:00:00,56.05,56.09,55.99,56.0,343426.0,43.4135,43.4445,43.367,43.3748,343426.0
2017-07-24 10:30:00,55.99,56.04,55.97,56.03,303822.0,43.367,43.4058,43.3515,43.398,303822.0
2017-07-24 11:00:00,56.03,56.04,55.92,55.93,347835.0,43.398,43.4058,43.3128,43.3206,347835.0
2017-07-24 11:30:00,55.94,56.11,55.91,56.1,532803.0,43.3283,43.46,43.3051,43.4522,532803.0
2017-07-24 12:00:00,56.1,56.11,56.05,56.09,150986.0,43.4522,43.46,43.4135,43.4445,150986.0
2017-07-24 12:30:00,56.09,56.11,56.08,56.11,91818.0,43.4445,43.46,43.4367,43.46,91818.0
2017-07-24 13:00:00,56.11,56.12,56.09,56.11,158545.0,43.46,43.4677,43.4445,43.46,158545.0
2017-07-24 13:30:00,56.11,56.13,56.1,56.12,81317.0,43.46,43.4755,43.4522,43.4677,81317.0
2017-07-24 14:00:00,56.12,56.15,56.11,56.14,143881.0,43.4677,43.491,43.46,43.4832,143881.0
2017-07-24 14:30:00,56.14,56.19,56.14,56.19,117406.0,43.4832,43.5219,43.4832,43.5219,117406.0
2017-07-24 15:00:00,56.19,56.22,56.16,56.22,266599.0,43.5219,43.5452,43.4987,43.5452,266599.0
2017-07-24 15:30:00,56.22,56.23,56.17,56.19,491312.0,43.5452,43.5529,43.5065,43.5219,491312.0
2017-07-25 09:30:00,56.58,56.61,56.52,56.55,291277.0,43.824,43.8473,43.7776,43.8008,291277.0
2017-07-25 10:00:00,56.55,56.55,56.47,56.49,333627.0,43.8008,43.8008,43.7388,43.7543,333627.0
2017-07-25 10:30:00,56.49,56.52,56.42,56.43,415570.0,43.7543,43.7776,43.7001,43.7078,415570.0
2017-07-25 11:00:00,56.43,56.44,56.33,56.34,540174.0,43.7078,43.7156,43.6304,43.6381,540174.0
2017-07-25 11:30:00,56.34,56.34,56.27,56.32,285583.0,43.6381,43.6381,43.5839,43.6226,285583.0
2017-07-25 12:00:00,56.32,56.32,56.25,56.28,156388.0,43.6226,43.6226,43.5684,43.5917,156388.0
2017-07-25 12:30:00,56.28,56.33,56.28,56.32,127909.0,43.5917,43.6304,43.5917,43.6226,127909.0
2017-07-25 13:00:00,56.32,56.34,56.31,56.32,103471.0,43.6226,43.6381,43.6149,43.6226,103471.0
2017-07-25 13:30:00,56.31,56.35,56.31,56.35,72304.0,43.6149,43.6459,43.6149,43.6459,72304.0
2017-07-25 14:00:00,56.35,56.36,56.3,56.3,172876.0,43.6459,43.6536,43.6071,43.6071,172876.0
2017-07-25 14:30:00,56.3,56.34,56.28,56.34,211629.0,43.6071,43.6381,43.5917,43.6381,211629.0
2017-07-25 15:00:00,56.33,56.34,56.29,56.3,99950.0,43.6304,43.6381,43.5994,43.6071,99950.0
2017-07-25 15:30:00,56.3,56.32,56.27,56.31,294193.0,43.6071,43.6226,43.5839,43.6149,294193.0
2017-07-26 09:30:00,56.53,56.53,56.4,56.45,255072.0,43.7853,43.7853,43.6846,43.7233,255072.0
2017-07-26 10:00:00,56.46,56.48,56.42,56.43,169739.0,43.7311,43.7466,43.7001,43.7078,169739.0
2017-07-26 10:30:00,56.45,56.51,56.44,56.45,170952.0,43.7233,43.7698,43.7156,43.7233,170952.0
2017-07-26 11:00:00,56.46,56.52,56.45,56.47,132092.0,43.7311,43.7776,43.7233,43.7388,132092.0
2017-07-26 11:30:00,56.47,56.51,56.46,56.49,266644.0,43.7388,43.7698,43.7311,43.7543,266644.0
2017-07-26 12:00:00,56.5,56.54,56.49,56.52,72315.0,43.7621,43.793,43.7543,43.7776,72315.0
2017-07-26 12:30:00,56.52,56.53,56.5,56.5,141849.0,43.7776,43.7853,43.7621,43.7621,141849.0
2017-07-26 13:00:00,56.5,56.54,56.49,56.53,151796.0,43.7621,43.793,43.7543,43.7853,151796.0
2017-07-26 13:30:00,56.53,56.59,56.52,56.54,197806.0,43.7853,43.8318,43.7776,43.793,197806.0
2017-07-26 14:00:00,56.54,56.78,56.48,56.76,401011.0,43.793,43.9789,43.7466,43.9634,401011.0
2017-07-26 14:30:00,56.76,56.77,56.7,56.72,171634.0,43.9634,43.9712,43.917,43.9325,171634.0
2017-07-26 15:00:00,56.71,56.84,56.71,56.74,450268.0,43.9247,44.0254,43.9247,43.948,450268.0
2017-07-26 15:30:00,56.75,56.76,56.67,56.7,502229.0,43.9557,43.9634,43.8937,43.917,502229.0
2017-07-27 09:30:00,56.81,56.82,56.67,56.69,338096.0,44.0022,44.0099,43.8937,43.9092,338096.0
2017-07-27 10:00:00,56.69,56.73,56.67,56.69,166112.0,43.9092,43.9402,43.8937,43.9092,166112.0
2017-07-27 10:30:00,56.69,56.73,56.62,56.66,191120.0,43.9092,43.9402,43.855,43.886,191120.0
2017-07-27 11:00:00,56.66,56.67,56.54,56.55,161708.0,43.886,43.8937,43.793,43.8008,161708.0
2017-07-27 11:30:00,56.54,56.59,56.52,56.55,253152.0,43.793,43.8318,43.7776,43.8008,253152.0
2017-07-27 12:00:00,56.55,56.58,56.54,56.55,136815.0,43.8008,43.824,43.793,43.8008,136815.0
2017-07-27 12:30:00,56.54,56.57,56.46,56.48,163566.0,43.793,43.8163,43.7311,43.7466,163566.0
2017-07-27 13:00:00,56.49,56.51,56.31,56.35,285211.0,43.7543,43.7698,43.6149,43.6459,285211.0
2017-07-27 13:30:00,56.35,56.43,56.31,56.43,305057.0,43.6459,43.7078,43.6149,43.7078,305057.0
2017-07-27 14:00:00,56.42,56.53,56.38,56.52,235955.0,43.7001,43.7853,43.6691,43.7776,235955.0
2017-07-27 14:30:00,56.51,56.52,56.43,56.47,607750.0,43.7698,43.7776,43.7078,43.7388,607750.0
2017-07-27 15:00:00,56.47,56.5,56.42,56.48,180471.0,43.7388,43.7621,43.7001,43.7466,180471.0
2017-07-27 15:30:00,56.48,56.52,56.45,56.49,388123.0,43.7466,43.7776,43.7233,43.7543,388123.0
2017-07-28 09:30:00,56.33,56.42,56.26,56.35,528876.0,43.6304,43.7001,43.5762,43.6459,528876.0
2017-07-28 10:00:00,56.35,56.4,56.24,56.31,277091.0,43.6459,43.6846,43.5607,43.6149,277091.0
2017-07-28 10:30:00,56.31,56.35,56.24,56.34,359498.0,43.6149,43.6459,43.5607,43.6381,359498.0
2017-07-28 11:00:00,56.34,56.42,56.34,56.4,248843.0,43.6381,43.7001,43.6381,43.6846,248843.0
2017-07-28 11:30:00,56.4,56.47,56.39,56.46,180306.0,43.6846,43.7388,43.6769,43.7311,180306.0
2017-07-28 12:00:00,56.45,56.48,56.43,56.45,264616.0,43.7233,43.7466,43.7078,43.7233,264616.0
2017-07-28 12:30:00,56.46,56.46,56.41,56.42,157725.0,43.7311,43.7311,43.6923,43.7001,157725.0
2017-07-28 13:00:00,56.42,56.42,56.4,56.41,147634.0,43.7001,43.7001,43.6846,43.6923,147634.0
2017-07-28 13:30:00,56.42,56.46,56.41,56.45,51472.0,43.7001,43.7311,43.6923,43.7233,51472.0
2017-07-28 14:00:00,56.45,56.5,56.42,56.5,104948.0,43.7233,43.7621,43.7001,43.7621,104948.0
2017-07-28 14:30:00,56.5,56.55,56.48,56.55,120828.0,43.7621,43.8008,43.7466,43.8008,120828.0
2017-07-28 15:00:00,56.55,56.55,56.5,56.51,169339.0,43.8008,43.8008,43.7621,43.7698,169339.0
2017-07-28 15:30:00,56.51,56.54,56.5,56.54,216055.0,43.7698,43.793,43.7621,43.793,216055.0
2017-07-31 09:30:00,56.59,56.62,56.55,56.56,172792.0,43.8318,43.855,43.8008,43.8085,172792.0
2017-07-31 10:00:00,56.56,56.61,56.51,56.56,338992.0,43.8085,43.8473,43.7698,43.8085,338992.0
2017-07-31 10:30:00,56.56,56.59,56.45,56.57,192234.0,43.8085,43.8318,43.7233,43.8163,192234.0
2017-07-31 11:00:00,56.57,56.63,56.53,56.58,197482.0,43.8163,43.8628,43.7853,43.824,197482.0
2017-07-31 11:30:00,56.57,56.72,56.54,56.71,300399.0,43.8163,43.9325,43.793,43.9247,300399.0
2017-07-31 12:00:00,56.7,56.71,56.59,56.61,221795.0,43.917,43.9247,43.8318,43.8473,221795.0
2017-07-31 12:30:00,56.6,56.64,56.59,56.62,70765.0,43.8395,43.8705,43.8318,43.855,70765.0
2017-07-31 13:00:00,56.62,56.65,56.6,56.63,51439.0,43.855,43.8782,43.8395,43.8628,51439.0
2017-07-31 13:30:00,56.63,56.66,56.61,56.64,38110.0,43.8628,43.886,43.8473,43.8705,38110.0
2017-07-31 14:00:00,56.63,56.68,56.62,56.66,79968.0,43.8628,43.9015,43.855,43.886,79968.0
2017-07-31 14:30:00,56.66,56.7,56.66,56.67,132055.0,43.886,43.917,43.886,43.8937,132055.0
2017-07-31 15:00:00,56.68,56.73,56.66,56.68,181262.0,43.9015,43.9402,43.886,43.9015,181262.0
2017-07-31 15:30:00,56.68,56.74,56.66,56.69,352223.0,43.9015,43.948,43.886,43.9092,352223.0
2017-08-01 09:30:00,57.12,57.16,57.06,57.09,502586.0,44.2423,44.2733,44.1958,44.219,502586.0
2017-08-01 10:00:00,57.09,57.24,57.07,57.16,511448.0,44.219,44.3352,44.2036,44.2733,511448.0
2017-08-01 10:30:00,57.15,57.2,57.09,57.19,1278138.0,44.2655,44.3042,44.219,44.2965,1278138.0
2017-08-01 11:00:00,57.19,57.21,57.0,57.02,246463.0,44.2965,44.312,44.1493,44.1648,246463.0
2017-08-01 11:30:00,57.02,57.06,56.97,57.06,190152.0,44.1648,44.1958,44.1261,44.1958,190152.0
2017-08-01 12:00:00,57.06,57.08,57.04,57.05,160125.0,44.1958,44.2113,44.1803,44.1881,160125.0
2017-08-01 12:30:00,57.05,57.11,57.04,57.11,233430.0,44.1881,44.2345,44.1803,44.2345,233430.0
2017-08-01 13:00:00,57.1,57.13,57.08,57.12,217875.0,44.2268,44.25,44.2113,44.2423,217875.0
2017-08-01 13:30:00,57.11,57.15,57.08,57.11,136727.0,44.2345,44.2655,44.2113,44.2345,136727.0
2017-08-01 14:00:00,57.11,57.13,57.09,57.1,173181.0,44.2345,44.25,44.219,44.2268,173181.0
2017-08-01 14:30:00,57.1,57.1,57.06,57.08,174937.0,44.2268,44.2268,44.1958,44.2113,174937.0
2017-08-01 15:00:00,57.08,57.08,57.04,57.06,165586.0,44.2113,44.2113,44.1803,44.1958,165586.0
2017-08-01 15:30:00,57.06,57.07,57.01,57.01,453178.0,44.1958,44.2036,44.1571,44.1571,453178.0
2017-08-02 09:30:00,57.09,57.11,57.01,57.06,293864.0,44.219,44.2345,44.1571,44.1958,293864.0
2017-08-02 10:00:00,57.07,57.12,56.94,56.96,459708.0,44.2036,44.2423,44.1029,44.1184,459708.0
2017-08-02 10:30:00,56.96,57.04,56.9,56.95,192952.0,44.1184,44.1803,44.0719,44.1106,192952.0
2017-08-02 11:00:00,56.95,57.07,56.95,57.07,314276.0,44.1106,44.2036,44.1106,44.2036,314276.0
2017-08-02 11:30:00,57.07,57.11,57.03,57.08,281895.0,44.2036,44.2345,44.1726,44.2113,281895.0
2017-08-02 12:00:00,57.08,57.09,57.03,57.04,66105.0,44.2113,44.219,44.1726,44.1803,66105.0
2017-08-02 12:30:00,57.03,57.06,57.03,57.05,76737.0,44.1726,44.1958,44.1726,44.1881,76737.0
2017-08-02 13:00:00,57.05,57.18,57.05,57.14,171573.0,44.1881,44.2888,44.1881,44.2578,171573.0
2017-08-02 13:30:00,57.13,57.16,57.11,57.16,261983.0,44.25,44.2733,44.2345,44.2733,261983.0
2017-08-02 14:00:00,57.15,57.16,57.11,57.12,140729.0,44.2655,44.2733,44.2345,44.2423,140729.0
2017-08-02 14:30:00,57.12,57.15,57.08,57.11,196431.0,44.2423,44.2655,44.2113,44.2345,196431.0
2017-08-02 15:00:00,57.11,57.12,57.08,57.09,624133.0,44.2345,44.2423,44.2113,44.219,624133.0
2017-08-02 15:30:00,57.09,57.11,57.07,57.1,507501.0,44.219,44.2345,44.2036,44.2268,507501.0
2017-08-03 09:30:00,57.11,57.14,57.03,57.04,356894.0,44.2345,44.2578,44.1726,44.1803,356894.0
2017-08-03 10:00:00,57.04,57.2,57.03,57.2,534879.0,44.1803,44.3042,44.1726,44.3042,534879.0
2017-08-03 10:30:00,57.2,57.27,57.16,57.23,314444.0,44.3042,44.3585,44.2733,44.3275,314444.0
2017-08-03 11:00:00,57.23,57.25,57.19,57.22,400401.0,44.3275,44.343,44.2965,44.3197,400401.0
2017-08-03 11:30:00,57.22,57.23,57.18,57.18,235689.0,44.3197,44.3275,44.2888,44.2888,235689.0
2017-08-03 12:00:00,57.18,57.21,57.16,57.19,112113.0,44.2888,44.312,44.2733,44.2965,112113.0
2017-08-03 12:30:00,57.2,57.21,57.16,57.17,231688.0,44.3042,44.312,44.2733,44.281,231688.0
2017-08-03 13:00:00,57.17,57.19,57.13,57.13,143398.0,44.281,44.2965,44.25,44.25,143398.0
2017-08-03 13:30:00,57.13,57.17,57.12,57.17,334630.0,44.25,44.281,44.2423,44.281,334630.0
2017-08-03 14:00:00,57.16,57.19,57.16,57.17,295266.0,44.2733,44.2965,44.2733,44.281,295266.0
2017-08-03 14:30:00,57.16,57.17,57.13,57.13,96962.0,44.2733,44.281,44.25,44.25,96962.0
2017-08-03 15:00:00,57.13,57.14,57.09,57.11,547285.0,44.25,44.2578,44.219,44.2345,547285.0
2017-08-03 15:30:00,57.1,57.15,57.06,57.12,1132076.0,44.2268,44.2655,44.1958,44.2423,1132076.0
2017-08-04 09:30:00,57.21,57.31,57.15,57.15,449069.0,44.312,44.3894,44.2655,44.2655,449069.0
2017-08-04 10:00:00,57.15,57.16,57.02,57.1,397911.0,44.2655,44.2733,44.1648,44.2268,397911.0
2017-08-04 10:30:00,57.1,57.16,57.08,57.11,301331.0,44.2268,44.2733,44.2113,44.2345,301331.0
2017-08-04 11:00:00,57.12,57.18,57.1,57.14,501234.0,44.2423,44.2888,44.2268,44.2578,501234.0
2017-08-04 11:30:00,57.14,57.17,57.07,57.15,385592.0,44.2578,44.281,44.2036,44.2655,385592.0
2017-08-04 12:00:00,57.15,57.17,57.08,57.16,179184.0,44.2655,44.281,44.2113,44.2733,179184.0
2017-08-04 12:30:00,57.17,57.18,57.13,57.17,221622.0,44.281,44.2888,44.25,44.281,221622.0
2017-08-04 13:00:00,57.16,57.2,57.15,57.2,213477.0,44.2733,44.3042,44.2655,44.3042,213477.0
2017-08-04 13:30:00,57.2,57.21,57.16,57.17,258047.0,44.3042,44.312,44.2733,44.281,258047.0
2017-08-04 14:00:00,57.17,57.2,57.16,57.2,158190.0,44.281,44.3042,44.2733,44.3042,158190.0
2017-08-04 14:30:00,57.2,57.21,57.18,57.2,234141.0,44.3042,44.312,44.2888,44.3042,234141.0
2017-08-04 15:00:00,57.2,57.23,57.19,57.21,214974.0,44.3042,44.3275,44.2965,44.312,214974.0
2017-08-04 15:30:00,57.2,57.27,57.16,57.25,594296.0,44.3042,44.3585,44.2733,44.343,594296.0
2017-08-07 09:30:00,57.19,57.22,57.17,57.21,158874.0,44.2965,44.3197,44.281,44.312,158874.0
2017-08-07 10:00:00,57.22,57.25,57.19,57.22,197607.0,44.3197,44.343,44.2965,44.3197,197607.0
2017-08-07 10:30:00,57.22,57.25,57.18,57.23,108207.0,44.3197,44.343,44.2888,44.3275,108207.0
2017-08-07 11:00:00,57.22,57.25,57.2,57.23,111659.0,44.3197,44.343,44.3042,44.3275,111659.0
2017-08-07 11:30:00,57.23,57.27,57.22,57.23,132270.0,44.3275,44.3585,44.3197,44.3275,132270.0
2017-08-07 12:00:00,57.22,57.23,57.2,57.2,75426.0,44.3197,44.3275,44.3042,44.3042,75426.0
2017-08-07 12:30:00,57.2,57.24,57.19,57.23,69291.0,44.3042,44.3352,44.2965,44.3275,69291.0
2017-08-07 13:00:00,57.23,57.25,57.23,57.25,64586.0,44.3275,44.343,44.3275,44.343,64586.0
2017-08-07 13:30:00,57.25,57.25,57.21,57.22,93290.0,44.343,44.343,44.312,44.3197,93290.0
2017-08-07 14:00:00,57.22,57.23,57.21,57.23,100865.0,44.3197,44.3275,44.312,44.3275,100865.0
2017-08-07 14:30:00,57.23,57.24,57.22,57.24,77632.0,44.3275,44.3352,44.3197,44.3352,77632.0
2017-08-07 15:00:00,57.23,57.24,57.2,57.24,109409.0,44.3275,44.3352,44.3042,44.3352,109409.0
2017-08-07 15:30:00,57.24,57.29,57.23,57.28,245054.0,44.3352,44.374,44.3275,44.3662,245054.0
2017-08-08 09:30:00,57.23,57.28,57.19,57.27,163393.0,44.3275,44.3662,44.2965,44.3585,163393.0
2017-08-08 10:00:00,57.27,57.27,57.13,57.13,167805.0,44.3585,44.3585,44.25,44.25,167805.0
2017-08-08 10:30:00,57.13,57.17,57.1,57.15,199220.0,44.25,44.281,44.2268,44.2655,199220.0
2017-08-08 11:00:00,57.15,57.17,57.07,57.07,152382.0,44.2655,44.281,44.2036,44.2036,152382.0
2017-08-08 11:30:00,57.07,57.13,57.05,57.09,157822.0,44.2036,44.25,44.1881,44.219,157822.0
2017-08-08 12:00:00,57.1,57.13,57.09,57.12,87042.0,44.2268,44.25,44.219,44.2423,87042.0
2017-08-08 12:30:00,57.12,57.13,57.07,57.1,109063.0,44.2423,44.25,44.2036,44.2268,109063.0
2017-08-08 13:00:00,57.1,57.12,57.05,57.06,97517.0,44.2268,44.2423,44.1881,44.1958,97517.0
2017-08-08 13:30:00,57.05,57.07,57.05,57.07,147827.0,44.1881,44.2036,44.1881,44.2036,147827.0
2017-08-08 14:00:00,57.07,57.07,57.04,57.07,58600.0,44.2036,44.2036,44.1803,44.2036,58600.0
2017-08-08 14:30:00,57.07,57.07,57.01,57.02,81798.0,44.2036,44.2036,44.1571,44.1648,81798.0
2017-08-08 15:00:00,57.02,57.02,56.9,56.93,161333.0,44.1648,44.1648,44.0719,44.0951,161333.0
2017-08-08 15:30:00,56.92,56.94,56.86,56.91,962808.0,44.0874,44.1029,44.0409,44.0796,962808.0
2017-08-09 09:30:00,56.53,56.64,56.48,56.63,648992.0,43.7853,43.8705,43.7466,43.8628,648992.0
2017-08-09 10:00:00,56.63,56.69,56.59,56.67,650563.0,43.8628,43.9092,43.8318,43.8937,650563.0
2017-08-09 10:30:00,56.68,56.71,56.65,56.71,202258.0,43.9015,43.9247,43.8782,43.9247,202258.0
2017-08-09 11:00:00,56.7,56.74,56.6,56.7,366699.0,43.917,43.948,43.8395,43.917,366699.0
2017-08-09 11:30:00,56.7,56.77,56.67,56.77,427825.0,43.917,43.9712,43.8937,43.9712,427825.0
2017-08-09 12:00:00,56.77,56.77,56.71,56.74,121070.0,43.9712,43.9712,43.9247,43.948,121070.0
2017-08-09 12:30:00,56.75,56.77,56.72,56.73,105777.0,43.9557,43.9712,43.9325,43.9402,105777.0
2017-08-09 13:00:00,56.72,56.77,56.71,56.76,166135.0,43.9325,43.9712,43.9247,43.9634,166135.0
2017-08-09 13:30:00,56.77,56.78,56.74,56.75,115804.0,43.9712,43.9789,43.948,43.9557,115804.0
2017-08-09 14:00:00,56.75,56.76,56.71,56.74,199440.0,43.9557,43.9634,43.9247,43.948,199440.0
2017-08-09 14:30:00,56.74,56.75,56.7,56.74,293444.0,43.948,43.9557,43.917,43.948,293444.0
2017-08-09 15:00:00,56.74,56.79,56.72,56.78,184512.0,43.948,43.9867,43.9325,43.9789,184512.0
2017-08-09 15:30:00,56.78,56.89,56.78,56.89,579401.0,43.9789,44.0641,43.9789,44.0641,579401.0
2017-08-10 09:30:00,56.41,56.45,56.32,56.35,384036.0,43.6923,43.7233,43.6226,43.6459,384036.0
2017-08-10 10:00:00,56.36,56.36,56.07,56.13,697584.0,43.6536,43.6536,43.429,43.4755,697584.0
2017-08-10 10:30:00,56.14,56.26,56.12,56.21,346141.0,43.4832,43.5762,43.4677,43.5374,346141.0
2017-08-10 11:00:00,56.21,56.28,56.16,56.2,332464.0,43.5374,43.5917,43.4987,43.5297,332464.0
2017-08-10 11:30:00,56.2,56.24,56.13,56.16,258489.0,43.5297,43.5607,43.4755,43.4987,258489.0
2017-08-10 12:00:00,56.16,56.19,56.11,56.11,146063.0,43.4987,43.5219,43.46,43.46,146063.0
2017-08-10 12:30:00,56.1,56.11,56.03,56.1,137499.0,43.4522,43.46,43.398,43.4522,137499.0
2017-08-10 13:00:00,56.1,56.14,56.08,56.14,104260.0,43.4522,43.4832,43.4367,43.4832,104260.0
2017-08-10 13:30:00,56.14,56.14,56.09,56.11,107452.0,43.4832,43.4832,43.4445,43.46,107452.0
2017-08-10 14:00:00,56.11,56.18,56.07,56.15,134514.0,43.46,43.5142,43.429,43.491,134514.0
2017-08-10 14:30:00,56.14,56.22,56.14,56.18,168610.0,43.4832,43.5452,43.4832,43.5142,168610.0
2017-08-10 15:00:00,56.17,56.2,56.06,56.1,225879.0,43.5065,43.5297,43.4213,43.4522,225879.0
2017-08-10 15:30:00,56.09,56.1,55.98,56.01,628604.0,43.4445,43.4522,43.3593,43.3825,628604.0
2017-08-11 09:30:00,55.89,55.93,55.76,55.82,345477.0,43.2896,43.3206,43.1889,43.2354,345477.0
2017-08-11 10:00:00,55.81,55.94,55.79,55.89,197837.0,43.2276,43.3283,43.2121,43.2896,197837.0
2017-08-11 10:30:00,55.89,55.93,55.85,55.86,79951.0,43.2896,43.3206,43.2586,43.2663,79951.0
2017-08-11 11:00:00,55.86,55.86,55.75,55.8,230803.0,43.2663,43.2663,43.1811,43.2199,230803.0
2017-08-11 11:30:00,55.8,55.92,55.76,55.91,209425.0,43.2199,43.3128,43.1889,43.3051,209425.0
2017-08-11 12:00:00,55.9,55.97,55.89,55.93,126603.0,43.2973,43.3515,43.2896,43.3206,126603.0
2017-08-11 12:30:00,55.93,55.99,55.89,55.96,237718.0,43.3206,43.367,43.2896,43.3438,237718.0
2017-08-11 13:00:00,55.96,56.03,55.96,56.0,180080.0,43.3438,43.398,43.3438,43.3748,180080.0
2017-08-11 13:30:00,56.0,56.03,55.97,56.01,41242.0,43.3748,43.398,43.3515,43.3825,41242.0
2017-08-11 14:00:00,56.0,56.03,55.99,56.01,47921.0,43.3748,43.398,43.367,43.3825,47921.0
2017-08-11 14:30:00,56.01,56.01,55.9,55.91,113819.0,43.3825,43.3825,43.2973,43.3051,113819.0
2017-08-11 15:00:00,55.91,55.95,55.91,55.93,124053.0,43.3051,43.3361,43.3051,43.3206,124053.0
2017-08-11 15:30:00,55.93,55.97,55.88,55.9,335737.0,43.3206,43.3515,43.2818,43.2973,335737.0
2017-08-14 09:30:00,56.34,56.39,56.3,56.34,237598.0,43.6381,43.6769,43.6071,43.6381,237598.0
2017-08-14 10:00:00,56.34,56.35,56.28,56.32,139368.0,43.6381,43.6459,43.5917,43.6226,139368.0
2017-08-14 10:30:00,56.32,56.47,56.32,56.45,102981.0,43.6226,43.7388,43.6226,43.7233,102981.0
2017-08-14 11:00:00,56.45,56.46,56.38,56.41,114239.0,43.7233,43.7311,43.6691,43.6923,114239.0
2017-08-14 11:30:00,56.4,56.42,56.33,56.4,97470.0,43.6846,43.7001,43.6304,43.6846,97470.0
2017-08-14 12:00:00,56.4,56.42,56.37,56.4,56993.0,43.6846,43.7001,43.6614,43.6846,56993.0
2017-08-14 12:30:00,56.4,56.42,56.37,56.41,68627.0,43.6846,43.7001,43.6614,43.6923,68627.0
2017-08-14 13:00:00,56.41,56.44,56.4,56.41,46955.0,43.6923,43.7156,43.6846,43.6923,46955.0
2017-08-14 13:30:00,56.4,56.42,56.34,56.37,78071.0,43.6846,43.7001,43.6381,43.6614,78071.0
2017-08-14 14:00:00,56.37,56.39,56.34,56.38,93964.0,43.6614,43.6769,43.6381,43.6691,93964.0
2017-08-14 14:30:00,56.37,56.4,56.34,56.37,86317.0,43.6614,43.6846,43.6381,43.6614,86317.0
2017-08-14 15:00:00,56.36,56.4,56.35,56.39,59931.0,43.6536,43.6846,43.6459,43.6769,59931.0
2017-08-14 15:30:00,56.39,56.39,56.31,56.33,296175.0,43.6769,43.6769,43.6149,43.6304,296175.0
2017-08-15 09:30:00,56.2,56.2,56.1,56.1,184852.0,43.5297,43.5297,43.4522,43.4522,184852.0
2017-08-15 10:00:00,56.12,56.14,56.02,56.06,171660.0,43.4677,43.4832,43.3903,43.4213,171660.0
2017-08-15 10:30:00,56.06,56.12,56.02,56.1,88471.0,43.4213,43.4677,43.3903,43.4522,88471.0
2017-08-15 11:00:00,56.1,56.16,56.07,56.14,157533.0,43.4522,43.4987,43.429,43.4832,157533.0
2017-08-15 11:30:00,56.14,56.17,56.11,56.13,106415.0,43.4832,43.5065,43.46,43.4755,106415.0
2017-08-15 12:00:00,56.13,56.2,56.12,56.18,62202.0,43.4755,43.5297,43.4677,43.5142,62202.0
2017-08-15 12:30:00,56.18,56.2,56.17,56.19,33248.0,43.5142,43.5297,43.5065,43.5219,33248.0
2017-08-15 13:00:00,56.18,56.21,56.15,56.19,59382.0,43.5142,43.5374,43.491,43.5219,59382.0
2017-08-15 13:30:00,56.18,56.21,56.18,56.2,40514.0,43.5142,43.5374,43.5142,43.5297,40514.0
2017-08-15 14:00:00,56.19,56.21,56.18,56.21,47912.0,43.5219,43.5374,43.5142,43.5374,47912.0
2017-08-15 14:30:00,56.21,56.22,56.19,56.21,79986.0,43.5374,43.5452,43.5219,43.5374,79986.0
2017-08-15 15:00:00,56.21,56.3,56.2,56.28,82998.0,43.5374,43.6071,43.5297,43.5917,82998.0
2017-08-15 15:30:00,56.28,56.29,56.24,56.25,192392.0,43.5917,43.5994,43.5607,43.5684,192392.0
2017-08-16 09:30:00,56.45,56.5,56.42,56.49,219360.0,43.7233,43.7621,43.7001,43.7543,219360.0
2017-08-16 10:00:00,56.48,56.52,56.46,56.49,159770.0,43.7466,43.7776,43.7311,43.7543,159770.0
2017-08-16 10:30:00,56.5,56.55,56.48,56.49,141611.0,43.7621,43.8008,43.7466,43.7543,141611.0
2017-08-16 11:00:00,56.5,56.51,56.4,56.44,941936.0,43.7621,43.7698,43.6846,43.7156,941936.0
2017-08-16 11:30:00,56.43,56.45,56.39,56.45,226239.0,43.7078,43.7233,43.6769,43.7233,226239.0
2017-08-16 12:00:00,56.45,56.49,56.45,56.47,66518.0,43.7233,43.7543,43.7233,43.7388,66518.0
2017-08-16 12:30:00,56.48,56.48,56.43,56.43,63620.0,43.7466,43.7466,43.7078,43.7078,63620.0
2017-08-16 13:00:00,56.43,56.52,56.43,56.5,94401.0,43.7078,43.7776,43.7078,43.7621,94401.0
2017-08-16 13:30:00,56.49,56.54,56.48,56.52,121331.0,43.7543,43.793,43.7466,43.7776,121331.0
2017-08-16 14:00:00,56.53,56.65,56.5,56.57,374215.0,43.7853,43.8782,43.7621,43.8163,374215.0
2017-08-16 14:30:00,56.57,56.61,56.54,56.59,181333.0,43.8163,43.8473,43.793,43.8318,181333.0
2017-08-16 15:00:00,56.58,56.6,56.54,56.58,187682.0,43.824,43.8395,43.793,43.824,187682.0
2017-08-16 15:30:00,56.59,56.61,56.53,56.57,273149.0,43.8318,43.8473,43.7853,43.8163,273149.0
2017-08-17 09:30:00,56.37,56.42,56.35,56.4,217313.0,43.6614,43.7001,43.6459,43.6846,217313.0
2017-08-17 10:00:00,56.4,56.45,56.25,56.28,246849.0,43.6846,43.7233,43.5684,43.5917,246849.0
2017-08-17 10:30:00,56.29,56.36,56.26,56.34,162067.0,43.5994,43.6536,43.5762,43.6381,162067.0
2017-08-17 11:00:00,56.34,56.4,56.33,56.36,185817.0,43.6381,43.6846,43.6304,43.6536,185817.0
2017-08-17 11:30:00,56.36,56.39,56.27,56.29,530419.0,43.6536,43.6769,43.5839,43.5994,530419.0
2017-08-17 12:00:00,56.3,56.31,56.24,56.28,194620.0,43.6071,43.6149,43.5607,43.5917,194620.0
2017-08-17 12:30:00,56.29,56.3,56.2,56.21,112884.0,43.5994,43.6071,43.5297,43.5374,112884.0
2017-08-17 13:00:00,56.21,56.21,56.13,56.16,97691.0,43.5374,43.5374,43.4755,43.4987,97691.0
2017-08-17 13:30:00,56.17,56.19,56.12,56.15,86701.0,43.5065,43.5219,43.4677,43.491,86701.0
2017-08-17 14:00:00,56.16,56.16,56.08,56.12,123907.0,43.4987,43.4987,43.4367,43.4677,123907.0
2017-08-17 14:30:00,56.13,56.14,56.09,56.11,150214.0,43.4755,43.4832,43.4445,43.46,150214.0
2017-08-17 15:00:00,56.11,56.11,55.99,56.0,230752.0,43.46,43.46,43.367,43.3748,230752.0
2017-08-17 15:30:00,56.0,56.03,55.9,55.9,791010.0,43.3748,43.398,43.2973,43.2973,791010.0
2017-08-18 09:30:00,55.91,55.95,55.81,55.82,357359.0,43.3051,43.3361,43.2276,43.2354,357359.0
2017-08-18 10:00:00,55.81,55.93,55.81,55.91,219964.0,43.2276,43.3206,43.2276,43.3051,219964.0
2017-08-18 10:30:00,55.91,55.91,55.86,55.88,135811.0,43.3051,43.3051,43.2663,43.2818,135811.0
2017-08-18 11:00:00,55.89,55.92,55.85,55.91,282931.0,43.2896,43.3128,43.2586,43.3051,282931.0
2017-08-18 11:30:00,55.92,55.99,55.88,55.97,279743.0,43.3128,43.367,43.2818,43.3515,279743.0
2017-08-18 12:00:00,55.97,55.99,55.92,55.98,120310.0,43.3515,43.367,43.3128,43.3593,120310.0
2017-08-18 12:30:00,55.99,56.08,55.96,56.05,128655.0,43.367,43.4367,43.3438,43.4135,128655.0
2017-08-18 13:00:00,56.05,56.07,55.98,56.0,91575.0,43.4135,43.429,43.3593,43.3748,91575.0
2017-08-18 13:30:00,56.0,56.01,55.95,55.95,107691.0,43.3748,43.3825,43.3361,43.3361,107691.0
2017-08-18 14:00:00,55.95,56.02,55.95,56.01,127236.0,43.3361,43.3903,43.3361,43.3825,127236.0
2017-08-18 14:30:00,56.01,56.03,55.99,56.01,60945.0,43.3825,43.398,43.367,43.3825,60945.0
2017-08-18 15:00:00,56.01,56.06,56.0,56.02,107265.0,43.3825,43.4213,43.3748,43.3903,107265.0
2017-08-18 15:30:00,56.03,56.04,55.95,55.96,289235.0,43.398,43.4058,43.3361,43.3438,289235.0
2017-08-21 09:30:00,55.99,56.0,55.84,55.87,438689.0,43.367,43.3748,43.2509,43.2741,438689.0
2017-08-21 10:00:00,55.86,55.9,55.84,55.88,294927.0,43.2663,43.2973,43.2509,43.2818,294927.0
2017-08-21 10:30:00,55.89,56.03,55.88,56.01,367150.0,43.2896,43.398,43.2818,43.3825,367150.0
2017-08-21 11:00:00,56.01,56.1,55.97,56.01,320600.0,43.3825,43.4522,43.3515,43.3825,320600.0
2017-08-21 11:30:00,56.02,56.08,56.02,56.03,141808.0,43.3903,43.4367,43.3903,43.398,141808.0
2017-08-21 12:00:00,56.02,56.06,56.01,56.06,40236.0,43.3903,43.4213,43.3825,43.4213,40236.0
2017-08-21 12:30:00,56.06,56.08,56.05,56.08,50843.0,43.4213,43.4367,43.4135,43.4367,50843.0
2017-08-21 13:00:00,56.08,56.09,56.01,56.02,120726.0,43.4367,43.4445,43.3825,43.3903,120726.0
2017-08-21 13:30:00,56.02,56.04,55.99,56.0,57501.0,43.3903,43.4058,43.367,43.3748,57501.0
2017-08-21 14:00:00,56.01,56.03,55.99,55.99,72222.0,43.3825,43.398,43.367,43.367,72222.0
2017-08-21 14:30:00,56.0,56.01,55.95,55.97,44785.0,43.3748,43.3825,43.3361,43.3515,44785.0
2017-08-21 15:00:00,55.97,55.99,55.94,55.99,210862.0,43.3515,43.367,43.3283,43.367,210862.0
2017-08-21 15:30:00,55.99,56.03,55.99,56.01,219003.0,43.367,43.398,43.367,43.3825,219003.0
2017-08-22 09:30:00,56.13,56.22,56.1,56.16,304085.0,43.4755,43.5452,43.4522,43.4987,304085.0
2017-08-22 10:00:00,56.16,56.22,56.15,56.2,179328.0,43.4987,43.5452,43.491,43.5297,179328.0
2017-08-22 10:30:00,56.2,56.27,56.18,56.26,119186.0,43.5297,43.5839,43.5142,43.5762,119186.0
2017-08-22 11:00:00,56.26,56.29,56.22,56.29,524544.0,43.5762,43.5994,43.5452,43.5994,524544.0
2017-08-22 11:30:00,56.28,56.31,56.24,56.24,214411.0,43.5917,43.6149,43.5607,43.5607,214411.0
2017-08-22 12:00:00,56.25,56.27,56.24,56.25,103477.0,43.5684,43.5839,43.5607,43.5684,103477.0
2017-08-22 12:30:00,56.25,56.26,56.22,56.25,102854.0,43.5684,43.5762,43.5452,43.5684,102854.0
2017-08-22 13:00:00,56.26,56.26,56.22,56.23,132297.0,43.5762,43.5762,43.5452,43.5529,132297.0
2017-08-22 13:30:00,56.22,56.23,56.21,56.21,85863.0,43.5452,43.5529,43.5374,43.5374,85863.0
2017-08-22 14:00:00,56.21,56.24,56.19,56.24,89941.0,43.5374,43.5607,43.5219,43.5607,89941.0
2017-08-22 14:30:00,56.24,56.26,56.23,56.24,194350.0,43.5607,43.5762,43.5529,43.5607,194350.0
2017-08-22 15:00:00,56.24,56.26,56.22,56.22,121077.0,43.5607,43.5762,43.5452,43.5452,121077.0
2017-08-22 15:30:00,56.23,56.29,56.22,56.28,322365.0,43.5529,43.5994,43.5452,43.5917,322365.0
2017-08-23 09:30:00,56.16,56.22,56.12,56.2,166704.0,43.4987,43.5452,43.4677,43.5297,166704.0
2017-08-23 10:00:00,56.21,56.23,56.14,56.16,82879.0,43.5374,43.5529,43.4832,43.4987,82879.0
2017-08-23 10:30:00,56.16,56.2,56.1,56.19,99149.0,43.4987,43.5297,43.4522,43.5219,99149.0
2017-08-23 11:00:00,56.19,56.23,56.18,56.23,106142.0,43.5219,43.5529,43.5142,43.5529,106142.0
2017-08-23 11:30:00,56.23,56.25,56.16,56.24,207862.0,43.5529,43.5684,43.4987,43.5607,207862.0
2017-08-23 12:00:00,56.23,56.26,56.21,56.22,126505.0,43.5529,43.5762,43.5374,43.5452,126505.0
2017-08-23 12:30:00,56.23,56.24,56.19,56.22,40287.0,43.5529,43.5607,43.5219,43.5452,40287.0
2017-08-23 13:00:00,56.23,56.27,56.21,56.26,106744.0,43.5529,43.5839,43.5374,43.5762,106744.0
2017-08-23 13:30:00,56.26,56.27,56.22,56.26,89627.0,43.5762,43.5839,43.5452,43.5762,89627.0
2017-08-23 14:00:00,56.26,56.27,56.24,56.25,312815.0,43.5762,43.5839,43.5607,43.5684,312815.0
2017-08-23 14:30:00,56.25,56.34,56.24,56.32,143288.0,43.5684,43.6381,43.5607,43.6226,143288.0
2017-08-23 15:00:00,56.32,56.32,56.29,56.3,178568.0,43.6226,43.6226,43.5994,43.6071,178568.0
2017-08-23 15:30:00,56.31,56.33,56.28,56.29,287691.0,43.6149,43.6304,43.5917,43.5994,287691.0
2017-08-24 09:30:00,56.45,56.49,56.35,56.36,160201.0,43.7233,43.7543,43.6459,43.6536,160201.0
2017-08-24 10:00:00,56.36,56.43,56.33,56.42,68502.0,43.6536,43.7078,43.6304,43.7001,68502.0
2017-08-24 10:30:00,56.42,56.48,56.38,56.41,106710.0,43.7001,43.7466,43.6691,43.6923,106710.0
2017-08-24 11:00:00,56.41,56.43,56.3,56.32,109787.0,43.6923,43.7078,43.6071,43.6226,109787.0
2017-08-24 11:30:00,56.33,56.35,56.23,56.27,257206.0,43.6304,43.6459,43.5529,43.5839,257206.0
2017-08-24 12:00:00,56.27,56.29,56.25,56.27,38955.0,43.5839,43.5994,43.5684,43.5839,38955.0
2017-08-24 12:30:00,56.27,56.31,56.25,56.28,43227.0,43.5839,43.6149,43.5684,43.5917,43227.0
2017-08-24 13:00:00,56.28,56.36,56.28,56.34,44026.0,43.5917,43.6536,43.5917,43.6381,44026.0
2017-08-24 13:30:00,56.33,56.34,56.32,56.33,49153.0,43.6304,43.6381,43.6226,43.6304,49153.0
2017-08-24 14:00:00,56.34,56.35,56.29,56.31,67583.0,43.6381,43.6459,43.5994,43.6149,67583.0
2017-08-24 14:30:00,56.31,56.32,56.28,56.3,62787.0,43.6149,43.6226,43.5917,43.6071,62787.0
2017-08-24 15:00:00,56.3,56.31,56.23,56.27,83895.0,43.6071,43.6149,43.5529,43.5839,83895.0
2017-08-24 15:30:00,56.27,56.28,56.21,56.22,200479.0,43.5839,43.5917,43.5374,43.5452,200479.0
2017-08-25 09:30:00,56.48,56.5,56.41,56.45,413157.0,43.7466,43.7621,43.6923,43.7233,413157.0
2017-08-25 10:00:00,56.45,56.71,56.44,56.69,828673.0,43.7233,43.9247,43.7156,43.9092,828673.0
2017-08-25 10:30:00,56.7,56.7,56.58,56.6,120131.0,43.917,43.917,43.824,43.8395,120131.0
2017-08-25 11:00:00,56.59,56.63,56.57,56.57,155069.0,43.8318,43.8628,43.8163,43.8163,155069.0
2017-08-25 11:30:00,56.58,56.59,56.52,56.55,142188.0,43.824,43.8318,43.7776,43.8008,142188.0
2017-08-25 12:00:00,56.55,56.61,56.54,56.6,132286.0,43.8008,43.8473,43.793,43.8395,132286.0
2017-08-25 12:30:00,56.59,56.64,56.59,56.62,63825.0,43.8318,43.8705,43.8318,43.855,63825.0
2017-08-25 13:00:00,56.63,56.66,56.63,56.64,82400.0,43.8628,43.886,43.8628,43.8705,82400.0
2017-08-25 13:30:00,56.65,56.65,56.61,56.62,84204.0,43.8782,43.8782,43.8473,43.855,84204.0
2017-08-25 14:00:00,56.62,56.63,56.59,56.63,42852.0,43.855,43.8628,43.8318,43.8628,42852.0
2017-08-25 14:30:00,56.63,56.67,56.62,56.66,39340.0,43.8628,43.8937,43.855,43.886,39340.0
2017-08-25 15:00:00,56.66,56.78,56.63,56.72,533219.0,43.886,43.9789,43.8628,43.9325,533219.0
2017-08-25 15:30:00,56.71,56.72,56.61,56.65,853997.0,43.9247,43.9325,43.8473,43.8782,853997.0
2017-08-28 09:30:00,56.73,56.74,56.63,56.65,442783.0,43.9402,43.948,43.8628,43.8782,442783.0
2017-08-28 10:00:00,56.65,56.72,56.63,56.68,110369.0,43.8782,43.9325,43.8628,43.9015,110369.0
2017-08-28 10:30:00,56.67,56.7,56.64,56.69,97924.0,43.8937,43.917,43.8705,43.9092,97924.0
2017-08-28 11:00:00,56.69,56.72,56.61,56.68,145395.0,43.9092,43.9325,43.8473,43.9015,145395.0
2017-08-28 11:30:00,56.67,56.67,56.59,56.65,180320.0,43.8937,43.8937,43.8318,43.8782,180320.0
2017-08-28 12:00:00,56.65,56.66,56.61,56.62,44472.0,43.8782,43.886,43.8473,43.855,44472.0
2017-08-28 12:30:00,56.62,56.63,56.6,56.63,45433.0,43.855,43.8628,43.8395,43.8628,45433.0
2017-08-28 13:00:00,56.64,56.66,56.63,56.65,39329.0,43.8705,43.886,43.8628,43.8782,39329.0
2017-08-28 13:30:00,56.66,56.67,56.64,56.67,40600.0,43.886,43.8937,43.8705,43.8937,40600.0
2017-08-28 14:00:00,56.67,56.68,56.65,56.66,62244.0,43.8937,43.9015,43.8782,43.886,62244.0
2017-08-28 14:30:00,56.66,56.68,56.65,56.67,63678.0,43.886,43.9015,43.8782,43.8937,63678.0
2017-08-28 15:00:00,56.66,56.67,56.64,56.64,123901.0,43.886,43.8937,43.8705,43.8705,123901.0
2017-08-28 15:30:00,56.65,56.65,56.59,56.64,371094.0,43.8782,43.8782,43.8318,43.8705,371094.0
2017-08-29 09:30:00,56.21,56.34,56.2,56.33,408980.0,43.5374,43.6381,43.5297,43.6304,408980.0
2017-08-29 10:00:00,56.34,56.38,56.27,56.32,549835.0,43.6381,43.6691,43.5839,43.6226,549835.0
2017-08-29 10:30:00,56.33,56.43,56.31,56.41,102725.0,43.6304,43.7078,43.6149,43.6923,102725.0
2017-08-29 11:00:00,56.41,56.44,56.37,56.37,265615.0,43.6923,43.7156,43.6614,43.6614,265615.0
2017-08-29 11:30:00,56.37,56.49,56.36,56.44,184062.0,43.6614,43.7543,43.6536,43.7156,184062.0
2017-08-29 12:00:00,56.44,56.45,56.39,56.44,79542.0,43.7156,43.7233,43.6769,43.7156,79542.0
2017-08-29 12:30:00,56.45,56.45,56.4,56.41,65254.0,43.7233,43.7233,43.6846,43.6923,65254.0
2017-08-29 13:00:00,56.42,56.43,56.37,56.38,60700.0,43.7001,43.7078,43.6614,43.6691,60700.0
2017-08-29 13:30:00,56.39,56.41,56.37,56.39,51774.0,43.6769,43.6923,43.6614,43.6769,51774.0
2017-08-29 14:00:00,56.39,56.4,56.34,56.39,154794.0,43.6769,43.6846,43.6381,43.6769,154794.0
2017-08-29 14:30:00,56.39,56.44,56.39,56.43,50210.0,43.6769,43.7156,43.6769,43.7078,50210.0
2017-08-29 15:00:00,56.43,56.45,56.38,56.44,104050.0,43.7078,43.7233,43.6691,43.7156,104050.0
2017-08-29 15:30:00,56.43,56.44,56.37,56.38,257226.0,43.7078,43.7156,43.6614,43.6691,257226.0
2017-08-30 09:30:00,56.33,56.36,56.28,56.3,183950.0,43.6304,43.6536,43.5917,43.6071,183950.0
2017-08-30 10:00:00,56.3,56.32,56.27,56.28,113791.0,43.6071,43.6226,43.5839,43.5917,113791.0
2017-08-30 10:30:00,56.28,56.33,56.25,56.33,152391.0,43.5917,43.6304,43.5684,43.6304,152391.0
2017-08-30 11:00:00,56.33,56.34,56.23,56.26,115778.0,43.6304,43.6381,43.5529,43.5762,115778.0
2017-08-30 11:30:00,56.26,56.36,56.25,56.35,127398.0,43.5762,43.6536,43.5684,43.6459,127398.0
2017-08-30 12:00:00,56.34,56.35,56.31,56.34,41241.0,43.6381,43.6459,43.6149,43.6381,41241.0
2017-08-30 12:30:00,56.34,56.35,56.29,56.33,259879.0,43.6381,43.6459,43.5994,43.6304,259879.0
2017-08-30 13:00:00,56.32,56.39,56.3,56.38,625197.0,43.6226,43.6769,43.6071,43.6691,625197.0
2017-08-30 13:30:00,56.37,56.39,56.36,56.38,278333.0,43.6614,43.6769,43.6536,43.6691,278333.0
2017-08-30 14:00:00,56.38,56.38,56.32,56.32,127136.0,43.6691,43.6691,43.6226,43.6226,127136.0
2017-08-30 14:30:00,56.33,56.34,56.3,56.33,132689.0,43.6304,43.6381,43.6071,43.6304,132689.0
2017-08-30 15:00:00,56.32,56.32,56.3,56.32,122785.0,43.6226,43.6226,43.6071,43.6226,122785.0
2017-08-30 15:30:00,56.32,56.32,56.26,56.3,349241.0,43.6226,43.6226,43.5762,43.6071,349241.0
2017-08-31 09:30:00,56.48,56.56,56.47,56.5,175287.0,43.7466,43.8085,43.7388,43.7621,175287.0
2017-08-31 10:00:00,56.5,56.59,56.49,56.56,153530.0,43.7621,43.8318,43.7543,43.8085,153530.0
2017-08-31 10:30:00,56.56,56.59,56.42,56.58,130003.0,43.8085,43.8318,43.7001,43.824,130003.0
2017-08-31 11:00:00,56.58,56.59,56.53,56.57,211495.0,43.824,43.8318,43.7853,43.8163,211495.0
2017-08-31 11:30:00,56.57,56.63,56.49,56.59,470505.0,43.8163,43.8628,43.7543,43.8318,470505.0
2017-08-31 12:00:00,56.58,56.62,56.58,56.62,39589.0,43.824,43.855,43.824,43.855,39589.0
2017-08-31 12:30:00,56.62,56.63,56.58,56.63,57192.0,43.855,43.8628,43.824,43.8628,57192.0
2017-08-31 13:00:00,56.63,56.65,56.61,56.64,93175.0,43.8628,43.8782,43.8473,43.8705,93175.0
2017-08-31 13:30:00,56.64,56.69,56.63,56.69,108439.0,43.8705,43.9092,43.8628,43.9092,108439.0
2017-08-31 14:00:00,56.68,56.75,56.68,56.74,129680.0,43.9015,43.9557,43.9015,43.948,129680.0
2017-08-31 14:30:00,56.74,56.76,56.72,56.76,54173.0,43.948,43.9634,43.9325,43.9634,54173.0
2017-08-31 15:00:00,56.76,56.76,56.72,56.73,99434.0,43.9634,43.9634,43.9325,43.9402,99434.0
2017-08-31 15:30:00,56.74,56.75,56.71,56.72,496064.0,43.948,43.9557,43.9247,43.9325,496064.0
2017-09-01 09:30:00,57.01,57.05,56.9,56.91,202588.0,44.1571,44.1881,44.0719,44.0796,202588.0
2017-09-01 10:00:00,56.92,56.93,56.84,56.93,179223.0,44.0874,44.0951,44.0254,44.0951,179223.0
2017-09-01 10:30:00,56.94,57.01,56.93,56.98,91593.0,44.1029,44.1571,44.0951,44.1338,91593.0
2017-09-01 11:00:00,56.98,56.98,56.87,56.87,113246.0,44.1338,44.1338,44.0486,44.0486,113246.0
2017-09-01 11:30:00,56.87,56.93,56.86,56.91,113509.0,44.0486,44.0951,44.0409,44.0796,113509.0
2017-09-01 12:00:00,56.9,56.95,56.89,56.93,47715.0,44.0719,44.1106,44.0641,44.0951,47715.0
2017-09-01 12:30:00,56.93,56.93,56.85,56.86,73000.0,44.0951,44.0951,44.0332,44.0409,73000.0
2017-09-01 13:00:00,56.87,56.92,56.87,56.9,75087.0,44.0486,44.0874,44.0486,44.0719,75087.0
2017-09-01 13:30:00,56.89,56.92,56.89,56.92,32324.0,44.0641,44.0874,44.0641,44.0874,32324.0
2017-09-01 14:00:00,56.92,56.94,56.89,56.89,92925.0,44.0874,44.1029,44.0641,44.0641,92925.0
2017-09-01 14:30:00,56.89,56.9,56.88,56.89,57244.0,44.0641,44.0719,44.0564,44.0641,57244.0
2017-09-01 15:00:00,56.89,56.92,56.89,56.92,76021.0,44.0641,44.0874,44.0641,44.0874,76021.0
2017-09-01 15:30:00,56.92,56.92,56.85,56.85,396219.0,44.0874,44.0874,44.0332,44.0332,396219.0
2017-09-05 09:30:00,56.76,56.83,56.74,56.81,217976.0,43.9634,44.0177,43.948,44.0022,217976.0
2017-09-05 10:00:00,56.81,56.89,56.8,56.81,100707.0,44.0022,44.0641,43.9944,44.0022,100707.0
2017-09-05 10:30:00,56.81,56.87,56.76,56.76,111134.0,44.0022,44.0486,43.9634,43.9634,111134.0
2017-09-05 11:00:00,56.77,56.77,56.68,56.74,209671.0,43.9712,43.9712,43.9015,43.948,209671.0
2017-09-05 11:30:00,56.74,56.76,56.7,56.72,98451.0,43.948,43.9634,43.917,43.9325,98451.0
2017-09-05 12:00:00,56.71,56.71,56.53,56.53,127931.0,43.9247,43.9247,43.7853,43.7853,127931.0
2017-09-05 12:30:00,56.52,56.52,56.42,56.46,371617.0,43.7776,43.7776,43.7001,43.7311,371617.0
2017-09-05 13:00:00,56.45,56.46,56.34,56.41,330699.0,43.7233,43.7311,43.6381,43.6923,330699.0
2017-09-05 13:30:00,56.41,56.48,56.36,56.47,199185.0,43.6923,43.7466,43.6536,43.7388,199185.0
2017-09-05 14:00:00,56.46,56.56,56.45,56.55,85262.0,43.7311,43.8085,43.7233,43.8008,85262.0
2017-09-05 14:30:00,56.55,56.57,56.52,56.55,170553.0,43.8008,43.8163,43.7776,43.8008,170553.0
2017-09-05 15:00:00,56.55,56.56,56.49,56.56,171042.0,43.8008,43.8085,43.7543,43.8085,171042.0
2017-09-05 15:30:00,56.56,56.58,56.52,56.53,460993.0,43.8085,43.824,43.7776,43.7853,460993.0
2017-09-06 09:30:00,56.86,56.86,56.8,56.85,235140.0,44.0409,44.0409,43.9944,44.0332,235140.0
2017-09-06 10:00:00,56.85,56.94,56.8,56.83,379798.0,44.0332,44.1029,43.9944,44.0177,379798.0
2017-09-06 10:30:00,56.83,56.96,56.81,56.96,151907.0,44.0177,44.1184,44.0022,44.1184,151907.0
2017-09-06 11:00:00,56.97,56.98,56.88,56.92,105747.0,44.1261,44.1338,44.0564,44.0874,105747.0
2017-09-06 11:30:00,56.91,56.98,56.89,56.96,241409.0,44.0796,44.1338,44.0641,44.1184,241409.0
2017-09-06 12:00:00,56.96,57.0,56.9,56.97,379386.0,44.1184,44.1493,44.0719,44.1261,379386.0
2017-09-06 12:30:00,56.96,56.97,56.92,56.95,62903.0,44.1184,44.1261,44.0874,44.1106,62903.0
2017-09-06 13:00:00,56.95,57.01,56.95,56.99,216769.0,44.1106,44.1571,44.1106,44.1416,216769.0
2017-09-06 13:30:00,56.99,57.05,56.99,57.01,310993.0,44.1416,44.1881,44.1416,44.1571,310993.0
2017-09-06 14:00:00,57.02,57.06,57.0,57.03,127357.0,44.1648,44.1958,44.1493,44.1726,127357.0
2017-09-06 14:30:00,57.03,57.04,56.97,56.97,156792.0,44.1726,44.1803,44.1261,44.1261,156792.0
2017-09-06 15:00:00,56.98,57.02,56.97,57.02,125695.0,44.1338,44.1648,44.1261,44.1648,125695.0
2017-09-06 15:30:00,57.02,57.02,56.92,56.95,386159.0,44.1648,44.1648,44.0874,44.1106,386159.0
2017-09-07 09:30:00,57.48,57.48,57.38,57.43,371311.0,44.5211,44.5211,44.4437,44.4824,371311.0
2017-09-07 10:00:00,57.43,57.43,57.35,57.35,266453.0,44.4824,44.4824,44.4204,44.4204,266453.0
2017-09-07 10:30:00,57.35,57.46,57.35,57.45,1063043.0,44.4204,44.5056,44.4204,44.4979,1063043.0
2017-09-07 11:00:00,57.45,57.48,57.4,57.44,182214.0,44.4979,44.5211,44.4592,44.4901,182214.0
2017-09-07 11:30:00,57.43,57.47,57.39,57.42,129854.0,44.4824,44.5134,44.4514,44.4746,129854.0
2017-09-07 12:00:00,57.42,57.42,57.35,57.35,74786.0,44.4746,44.4746,44.4204,44.4204,74786.0
2017-09-07 12:30:00,57.35,57.37,57.3,57.33,74176.0,44.4204,44.4359,44.3817,44.4049,74176.0
2017-09-07 13:00:00,57.33,57.39,57.33,57.39,65343.0,44.4049,44.4514,44.4049,44.4514,65343.0
2017-09-07 13:30:00,57.39,57.4,57.36,57.39,54470.0,44.4514,44.4592,44.4282,44.4514,54470.0
2017-09-07 14:00:00,57.38,57.41,57.38,57.39,156596.0,44.4437,44.4669,44.4437,44.4514,156596.0
2017-09-07 14:30:00,57.38,57.41,57.36,57.41,59387.0,44.4437,44.4669,44.4282,44.4669,59387.0
2017-09-07 15:00:00,57.41,57.43,57.39,57.43,96124.0,44.4669,44.4824,44.4514,44.4824,96124.0
2017-09-07 15:30:00,57.43,57.49,57.42,57.48,228339.0,44.4824,44.5289,44.4746,44.5211,228339.0
2017-09-08 09:30:00,57.62,57.62,57.55,57.57,163526.0,44.6296,44.6296,44.5753,44.5908,163526.0
2017-09-08 10:00:00,57.58,57.62,57.54,57.54,119324.0,44.5986,44.6296,44.5676,44.5676,119324.0
2017-09-08 10:30:00,57.55,57.57,57.52,57.53,87725.0,44.5753,44.5908,44.5521,44.5598,87725.0
2017-09-08 11:00:00,57.54,57.59,57.54,57.57,188359.0,44.5676,44.6063,44.5676,44.5908,188359.0
2017-09-08 11:30:00,57.58,57.61,57.57,57.61,490474.0,44.5986,44.6218,44.5908,44.6218,490474.0
2017-09-08 12:00:00,57.6,57.61,57.55,57.58,181631.0,44.6141,44.6218,44.5753,44.5986,181631.0
2017-09-08 12:30:00,57.57,57.61,57.53,57.53,36057.0,44.5908,44.6218,44.5598,44.5598,36057.0
2017-09-08 13:00:00,57.54,57.56,57.52,57.53,51952.0,44.5676,44.5831,44.5521,44.5598,51952.0
2017-09-08 13:30:00,57.53,57.54,57.5,57.54,52304.0,44.5598,44.5676,44.5366,44.5676,52304.0
2017-09-08 14:00:00,57.54,57.56,57.53,57.54,45949.0,44.5676,44.5831,44.5598,44.5676,45949.0
2017-09-08 14:30:00,57.54,57.57,57.52,57.54,180767.0,44.5676,44.5908,44.5521,44.5676,180767.0
2017-09-08 15:00:00,57.53,57.57,57.48,57.49,124493.0,44.5598,44.5908,44.5211,44.5289,124493.0
2017-09-08 15:30:00,57.48,57.5,57.46,57.47,190729.0,44.5211,44.5366,44.5056,44.5134,190729.0
2017-09-11 09:30:00,57.8,57.95,57.8,57.94,231564.0,44.769,44.8852,44.769,44.8774,231564.0
2017-09-11 10:00:00,57.95,57.98,57.91,57.91,157507.0,44.8852,44.9084,44.8542,44.8542,157507.0
2017-09-11 10:30:00,57.92,57.96,57.91,57.94,207457.0,44.8619,44.8929,44.8542,44.8774,207457.0
2017-09-11 11:00:00,57.93,57.96,57.89,57.9,89483.0,44.8697,44.8929,44.8387,44.8464,89483.0
2017-09-11 11:30:00,57.9,57.97,57.89,57.94,135059.0,44.8464,44.9006,44.8387,44.8774,135059.0
2017-09-11 12:00:00,57.94,57.96,57.92,57.95,90730.0,44.8774,44.8929,44.8619,44.8852,90730.0
2017-09-11 12:30:00,57.96,58.03,57.95,58.03,139668.0,44.8929,44.9471,44.8852,44.9471,139668.0
2017-09-11 13:00:00,58.04,58.04,57.99,58.01,79723.0,44.9549,44.9549,44.9161,44.9316,79723.0
2017-09-11 13:30:00,58.01,58.01,57.98,58.0,75146.0,44.9316,44.9316,44.9084,44.9239,75146.0
2017-09-11 14:00:00,58.0,58.03,57.99,58.01,52042.0,44.9239,44.9471,44.9161,44.9316,52042.0
2017-09-11 14:30:00,58.02,58.03,57.97,57.97,111211.0,44.9394,44.9471,44.9006,44.9006,111211.0
2017-09-11 15:00:00,57.97,57.97,57.94,57.95,49738.0,44.9006,44.9006,44.8774,44.8852,49738.0
2017-09-11 15:30:00,57.94,57.95,57.91,57.94,227646.0,44.8774,44.8852,44.8542,44.8774,227646.0
2017-09-12 09:30:00,58.05,58.1,58.03,58.07,130320.0,44.9626,45.0013,44.9471,44.9781,130320.0
2017-09-12 10:00:00,58.07,58.16,58.06,58.07,230949.0,44.9781,45.0478,44.9704,44.9781,230949.0
2017-09-12 10:30:00,58.08,58.16,58.05,58.12,166202.0,44.9858,45.0478,44.9626,45.0168,166202.0
2017-09-12 11:00:00,58.11,58.16,58.09,58.14,314871.0,45.0091,45.0478,44.9936,45.0323,314871.0
2017-09-12 11:30:00,58.14,58.17,58.11,58.15,123114.0,45.0323,45.0556,45.0091,45.0401,123114.0
2017-09-12 12:00:00,58.15,58.17,58.1,58.11,164071.0,45.0401,45.0556,45.0013,45.0091,164071.0
2017-09-12 12:30:00,58.11,58.15,58.1,58.15,125277.0,45.0091,45.0401,45.0013,45.0401,125277.0
2017-09-12 13:00:00,58.15,58.16,58.13,58.15,86988.0,45.0401,45.0478,45.0246,45.0401,86988.0
2017-09-12 13:30:00,58.15,58.17,58.11,58.12,101453.0,45.0401,45.0556,45.0091,45.0168,101453.0
2017-09-12 14:00:00,58.12,58.17,58.11,58.15,80381.0,45.0168,45.0556,45.0091,45.0401,80381.0
2017-09-12 14:30:00,58.14,58.15,58.11,58.15,152528.0,45.0323,45.0401,45.0091,45.0401,152528.0
2017-09-12 15:00:00,58.14,58.15,58.09,58.1,187894.0,45.0323,45.0401,44.9936,45.0013,187894.0
2017-09-12 15:30:00,58.1,58.16,58.09,58.15,248251.0,45.0013,45.0478,44.9936,45.0401,248251.0
2017-09-13 09:30:00,58.04,58.07,58.01,58.03,124763.0,44.9549,44.9781,44.9316,44.9471,124763.0
2017-09-13 10:00:00,58.03,58.04,57.96,57.98,90848.0,44.9471,44.9549,44.8929,44.9084,90848.0
2017-09-13 10:30:00,57.99,58.01,57.94,57.96,124127.0,44.9161,44.9316,44.8774,44.8929,124127.0
2017-09-13 11:00:00,57.96,57.96,57.83,57.87,191493.0,44.8929,44.8929,44.7922,44.8232,191493.0
2017-09-13 11:30:00,57.87,57.87,57.74,57.82,114663.0,44.8232,44.8232,44.7225,44.7845,114663.0
2017-09-13 12:00:00,57.82,57.84,57.76,57.77,84897.0,44.7845,44.8,44.738,44.7457,84897.0
2017-09-13 12:30:00,57.77,57.79,57.74,57.75,51142.0,44.7457,44.7612,44.7225,44.7302,51142.0
2017-09-13 13:00:00,57.74,57.81,57.73,57.77,77762.0,44.7225,44.7767,44.7148,44.7457,77762.0
2017-09-13 13:30:00,57.78,57.81,57.74,57.75,214327.0,44.7535,44.7767,44.7225,44.7302,214327.0
2017-09-13 14:00:00,57.76,57.79,57.75,57.76,55398.0,44.738,44.7612,44.7302,44.738,55398.0
2017-09-13 14:30:00,57.76,57.78,57.73,57.74,93255.0,44.738,44.7535,44.7148,44.7225,93255.0
2017-09-13 15:00:00,57.74,57.76,57.72,57.76,59803.0,44.7225,44.738,44.707,44.738,59803.0
2017-09-13 15:30:00,57.76,57.79,57.75,57.77,234255.0,44.738,44.7612,44.7302,44.7457,234255.0
2017-09-14 09:30:00,57.76,57.84,57.73,57.82,175611.0,44.738,44.8,44.7148,44.7845,175611.0
2017-09-14 10:00:00,57.82,57.86,57.8,57.83,68342.0,44.7845,44.8154,44.769,44.7922,68342.0
2017-09-14 10:30:00,57.84,57.85,57.78,57.81,98513.0,44.8,44.8077,44.7535,44.7767,98513.0
2017-09-14 11:00:00,57.81,57.87,57.8,57.85,166623.0,44.7767,44.8232,44.769,44.8077,166623.0
2017-09-14 11:30:00,57.85,57.88,57.82,57.86,176521.0,44.8077,44.8309,44.7845,44.8154,176521.0
2017-09-14 12:00:00,57.86,57.88,57.82,57.84,53305.0,44.8154,44.8309,44.7845,44.8,53305.0
2017-09-14 12:30:00,57.84,57.88,57.83,57.88,168000.0,44.8,44.8309,44.7922,44.8309,168000.0
2017-09-14 13:00:00,57.88,57.93,57.87,57.92,113650.0,44.8309,44.8697,44.8232,44.8619,113650.0
2017-09-14 13:30:00,57.92,57.98,57.9,57.96,92346.0,44.8619,44.9084,44.8464,44.8929,92346.0
2017-09-14 14:00:00,57.96,57.98,57.94,57.97,62645.0,44.8929,44.9084,44.8774,44.9006,62645.0
2017-09-14 14:30:00,57.97,57.98,57.94,57.96,53548.0,44.9006,44.9084,44.8774,44.8929,53548.0
2017-09-14 15:00:00,57.97,57.97,57.95,57.96,87544.0,44.9006,44.9006,44.8852,44.8929,87544.0
2017-09-14 15:30:00,57.97,58.0,57.93,58.0,181012.0,44.9006,44.9239,44.8697,44.9239,181012.0
2017-09-15 09:30:00,58.05,58.15,58.0,58.08,120838.0,44.9626,45.0401,44.9239,44.9858,120838.0
2017-09-15 10:00:00,58.09,58.09,58.01,58.02,77804.0,44.9936,44.9936,44.9316,44.9394,77804.0
2017-09-15 10:30:00,58.02,58.09,58.02,58.04,94395.0,44.9394,44.9936,44.9394,44.9549,94395.0
2017-09-15 11:00:00,58.04,58.04,57.98,58.0,139045.0,44.9549,44.9549,44.9084,44.9239,139045.0
2017-09-15 11:30:00,58.01,58.04,57.99,58.03,132227.0,44.9316,44.9549,44.9161,44.9471,132227.0
2017-09-15 12:00:00,58.03,58.04,57.98,58.01,78839.0,44.9471,44.9549,44.9084,44.9316,78839.0
2017-09-15 12:30:00,58.01,58.02,57.94,57.96,566621.0,44.9316,44.9394,44.8774,44.8929,566621.0
2017-09-15 13:00:00,57.95,57.96,57.9,57.93,53925.0,44.8852,44.8929,44.8464,44.8697,53925.0
2017-09-15 13:30:00,57.93,57.96,57.92,57.95,94250.0,44.8697,44.8929,44.8619,44.8852,94250.0
2017-09-15 14:00:00,57.95,57.96,57.92,57.96,77549.0,44.8852,44.8929,44.8619,44.8929,77549.0
2017-09-15 14:30:00,57.96,58.0,57.95,58.0,106365.0,44.8929,44.9239,44.8852,44.9239,106365.0
2017-09-15 15:00:00,58.01,58.01,57.98,58.0,78279.0,44.9316,44.9316,44.9084,44.9239,78279.0
2017-09-15 15:30:00,58.0,58.05,57.99,58.04,261471.0,44.9239,44.9626,44.9161,44.9549,261471.0
2017-09-18 09:30:00,58.22,58.29,58.19,58.28,152999.0,45.0943,45.1485,45.071,45.1408,152999.0
2017-09-18 10:00:00,58.28,58.31,58.23,58.23,114807.0,45.1408,45.164,45.102,45.102,114807.0
2017-09-18 10:30:00,58.23,58.25,58.16,58.19,140601.0,45.102,45.1175,45.0478,45.071,140601.0
2017-09-18 11:00:00,58.19,58.2,58.14,58.17,198084.0,45.071,45.0788,45.0323,45.0556,198084.0
2017-09-18 11:30:00,58.17,58.19,58.06,58.08,249722.0,45.0556,45.071,44.9704,44.9858,249722.0
2017-09-18 12:00:00,58.09,58.1,58.04,58.05,157191.0,44.9936,45.0013,44.9549,44.9626,157191.0
2017-09-18 12:30:00,58.06,58.08,58.02,58.07,109950.0,44.9704,44.9858,44.9394,44.9781,109950.0
2017-09-18 13:00:00,58.08,58.09,58.07,58.09,134854.0,44.9858,44.9936,44.9781,44.9936,134854.0
2017-09-18 13:30:00,58.09,58.13,58.08,58.1,129019.0,44.9936,45.0246,44.9858,45.0013,129019.0
2017-09-18 14:00:00,58.1,58.1,58.02,58.06,230922.0,45.0013,45.0013,44.9394,44.9704,230922.0
2017-09-18 14:30:00,58.07,58.13,58.05,58.12,271745.0,44.9781,45.0246,44.9626,45.0168,271745.0
2017-09-18 15:00:00,58.11,58.15,58.11,58.15,123072.0,45.0091,45.0401,45.0091,45.0401,123072.0
2017-09-18 15:30:00,58.15,58.17,58.12,58.14,431510.0,45.0401,45.0556,45.0168,45.0323,431510.0
2017-09-19 09:30:00,58.38,58.39,58.33,58.36,194622.0,45.2182,45.226,45.1795,45.2027,194622.0
2017-09-19 10:00:00,58.36,58.37,58.32,58.33,147808.0,45.2027,45.2105,45.1717,45.1795,147808.0
2017-09-19 10:30:00,58.33,58.36,58.29,58.35,161334.0,45.1795,45.2027,45.1485,45.195,161334.0
2017-09-19 11:00:00,58.34,58.34,58.3,58.3,252145.0,45.1872,45.1872,45.1562,45.1562,252145.0
2017-09-19 11:30:00,58.3,58.35,58.29,58.34,135623.0,45.1562,45.195,45.1485,45.1872,135623.0
2017-09-19 12:00:00,58.34,58.37,58.31,58.31,133062.0,45.1872,45.2105,45.164,45.164,133062.0
2017-09-19 12:30:00,58.31,58.32,58.27,58.31,152291.0,45.164,45.1717,45.133,45.164,152291.0
2017-09-19 13:00:00,58.31,58.34,58.29,58.33,100253.0,45.164,45.1872,45.1485,45.1795,100253.0
2017-09-19 13:30:00,58.33,58.4,58.32,58.39,219467.0,45.1795,45.2337,45.1717,45.226,219467.0
2017-09-19 14:00:00,58.38,58.44,58.38,58.41,148940.0,45.2182,45.2647,45.2182,45.2414,148940.0
2017-09-19 14:30:00,58.42,58.43,58.41,58.41,116092.0,45.2492,45.2569,45.2414,45.2414,116092.0
2017-09-19 15:00:00,58.42,58.43,58.4,58.41,139890.0,45.2492,45.2569,45.2337,45.2414,139890.0
2017-09-19 15:30:00,58.42,58.43,58.4,58.42,269186.0,45.2492,45.2569,45.2337,45.2492,269186.0
2017-09-20 09:30:00,58.19,58.2,58.11,58.14,160907.0,45.2504,45.2582,45.1882,45.2116,160907.0
2017-09-20 10:00:00,58.15,58.17,58.09,58.17,127173.0,45.2193,45.2349,45.1727,45.2349,127173.0
2017-09-20 10:30:00,58.16,58.2,58.15,58.16,85303.0,45.2271,45.2582,45.2193,45.2271,85303.0
2017-09-20 11:00:00,58.17,58.18,58.1,58.14,309138.0,45.2349,45.2427,45.1804,45.2116,309138.0
2017-09-20 11:30:00,58.14,58.21,58.13,58.21,309872.0,45.2116,45.266,45.2038,45.266,309872.0
2017-09-20 12:00:00,58.21,58.24,58.2,58.23,104888.0,45.266,45.2893,45.2582,45.2815,104888.0
2017-09-20 12:30:00,58.23,58.28,58.23,58.27,108887.0,45.2815,45.3204,45.2815,45.3126,108887.0
2017-09-20 13:00:00,58.27,58.27,58.22,58.23,86470.0,45.3126,45.3126,45.2738,45.2815,86470.0
2017-09-20 13:30:00,58.23,58.3,58.23,58.28,116081.0,45.2815,45.336,45.2815,45.3204,116081.0
2017-09-20 14:00:00,58.28,58.4,57.76,57.86,474634.0,45.3204,45.4137,44.916,44.9938,474634.0
2017-09-20 14:30:00,57.85,57.95,57.72,57.89,455362.0,44.986,45.0638,44.8849,45.0171,455362.0
2017-09-20 15:00:00,57.89,57.92,57.81,57.91,388686.0,45.0171,45.0405,44.9549,45.0327,388686.0
2017-09-20 15:30:00,57.92,58.05,57.91,58.03,575422.0,45.0405,45.1416,45.0327,45.126,575422.0
2017-09-21 09:30:00,57.91,57.99,57.9,57.93,275445.0,45.0327,45.0949,45.0249,45.0482,275445.0
2017-09-21 10:00:00,57.94,58.0,57.93,58.0,116254.0,45.056,45.1027,45.0482,45.1027,116254.0
2017-09-21 10:30:00,57.99,58.0,57.95,57.98,83741.0,45.0949,45.1027,45.0638,45.0871,83741.0
2017-09-21 11:00:00,57.99,58.08,57.97,58.05,91525.0,45.0949,45.1649,45.0794,45.1416,91525.0
2017-09-21 11:30:00,58.05,58.11,58.01,58.06,152314.0,45.1416,45.1882,45.1105,45.1493,152314.0
2017-09-21 12:00:00,58.07,58.09,58.06,58.07,117322.0,45.1571,45.1727,45.1493,45.1571,117322.0
2017-09-21 12:30:00,58.08,58.1,58.05,58.07,129012.0,45.1649,45.1804,45.1416,45.1571,129012.0
2017-09-21 13:00:00,58.07,58.12,58.06,58.07,86951.0,45.1571,45.196,45.1493,45.1571,86951.0
2017-09-21 13:30:00,58.08,58.09,58.06,58.09,59933.0,45.1649,45.1727,45.1493,45.1727,59933.0
2017-09-21 14:00:00,58.09,58.09,58.06,58.08,69553.0,45.1727,45.1727,45.1493,45.1649,69553.0
2017-09-21 14:30:00,58.08,58.08,58.04,58.06,97802.0,45.1649,45.1649,45.1338,45.1493,97802.0
2017-09-21 15:00:00,58.07,58.09,58.06,58.09,89453.0,45.1571,45.1727,45.1493,45.1727,89453.0
2017-09-21 15:30:00,58.09,58.11,58.03,58.04,129297.0,45.1727,45.1882,45.126,45.1338,129297.0
2017-09-22 09:30:00,58.22,58.25,58.18,58.2,201771.0,45.2738,45.2971,45.2427,45.2582,201771.0
2017-09-22 10:00:00,58.2,58.33,58.19,58.32,416182.0,45.2582,45.3593,45.2504,45.3515,416182.0
2017-09-22 10:30:00,58.32,58.33,58.24,58.24,307226.0,45.3515,45.3593,45.2893,45.2893,307226.0
2017-09-22 11:00:00,58.25,58.29,58.2,58.22,103120.0,45.2971,45.3282,45.2582,45.2738,103120.0
2017-09-22 11:30:00,58.22,58.27,58.21,58.26,234868.0,45.2738,45.3126,45.266,45.3049,234868.0
2017-09-22 12:00:00,58.25,58.26,58.2,58.21,80735.0,45.2971,45.3049,45.2582,45.266,80735.0
2017-09-22 12:30:00,58.21,58.23,58.15,58.18,74039.0,45.266,45.2815,45.2193,45.2427,74039.0
2017-09-22 13:00:00,58.18,58.18,58.15,58.18,91445.0,45.2427,45.2427,45.2193,45.2427,91445.0
2017-09-22 13:30:00,58.18,58.21,58.18,58.21,39921.0,45.2427,45.266,45.2427,45.266,39921.0
2017-09-22 14:00:00,58.21,58.23,58.19,58.2,50171.0,45.266,45.2815,45.2504,45.2582,50171.0
2017-09-22 14:30:00,58.2,58.22,58.18,58.18,71321.0,45.2582,45.2738,45.2427,45.2427,71321.0
2017-09-22 15:00:00,58.19,58.21,58.17,58.18,66115.0,45.2504,45.266,45.2349,45.2427,66115.0
2017-09-22 15:30:00,58.18,58.21,58.17,58.18,217661.0,45.2427,45.266,45.2349,45.2427,217661.0
2017-09-25 09:30:00,57.95,58.02,57.92,58.0,251261.0,45.0638,45.1182,45.0405,45.1027,251261.0
2017-09-25 10:00:00,58.01,58.06,57.99,58.05,129301.0,45.1105,45.1493,45.0949,45.1416,129301.0
2017-09-25 10:30:00,58.05,58.06,57.87,57.87,144342.0,45.1416,45.1493,45.0016,45.0016,144342.0
2017-09-25 11:00:00,57.88,57.91,57.8,57.9,656353.0,45.0094,45.0327,44.9472,45.0249,656353.0
2017-09-25 11:30:00,57.89,57.9,57.75,57.76,316542.0,45.0171,45.0249,44.9083,44.916,316542.0
2017-09-25 12:00:00,57.77,57.77,57.65,57.72,136596.0,44.9238,44.9238,44.8305,44.8849,136596.0
2017-09-25 12:30:00,57.73,57.79,57.7,57.77,78802.0,44.8927,44.9394,44.8694,44.9238,78802.0
2017-09-25 13:00:00,57.76,57.78,57.75,57.75,50470.0,44.916,44.9316,44.9083,44.9083,50470.0
2017-09-25 13:30:00,57.74,57.8,57.73,57.76,37254.0,44.9005,44.9472,44.8927,44.916,37254.0
2017-09-25 14:00:00,57.76,57.78,57.73,57.73,43514.0,44.916,44.9316,44.8927,44.8927,43514.0
2017-09-25 14:30:00,57.73,57.75,57.7,57.74,61365.0,44.8927,44.9083,44.8694,44.9005,61365.0
2017-09-25 15:00:00,57.74,57.8,57.73,57.77,66954.0,44.9005,44.9472,44.8927,44.9238,66954.0
2017-09-25 15:30:00,57.78,57.8,57.75,57.76,335875.0,44.9316,44.9472,44.9083,44.916,335875.0
2017-09-26 09:30:00,57.6,57.66,57.57,57.57,1377668.0,44.7916,44.8383,44.7683,44.7683,1377668.0
2017-09-26 10:00:00,57.57,57.61,57.54,57.54,162070.0,44.7683,44.7994,44.745,44.745,162070.0
2017-09-26 10:30:00,57.54,57.55,57.47,57.48,160234.0,44.745,44.7527,44.6905,44.6983,160234.0
2017-09-26 11:00:00,57.48,57.49,57.38,57.42,182018.0,44.6983,44.7061,44.6205,44.6517,182018.0
2017-09-26 11:30:00,57.41,57.44,57.38,57.42,100497.0,44.6439,44.6672,44.6205,44.6517,100497.0
2017-09-26 12:00:00,57.42,57.47,57.4,57.47,83636.0,44.6517,44.6905,44.6361,44.6905,83636.0
2017-09-26 12:30:00,57.47,57.51,57.37,57.48,546533.0,44.6905,44.7216,44.6128,44.6983,546533.0
2017-09-26 13:00:00,57.48,57.58,57.47,57.57,67093.0,44.6983,44.7761,44.6905,44.7683,67093.0
2017-09-26 13:30:00,57.56,57.62,57.54,57.61,71800.0,44.7605,44.8072,44.745,44.7994,71800.0
2017-09-26 14:00:00,57.61,57.62,57.56,57.57,66627.0,44.7994,44.8072,44.7605,44.7683,66627.0
2017-09-26 14:30:00,57.57,57.58,57.55,57.58,69529.0,44.7683,44.7761,44.7527,44.7761,69529.0
2017-09-26 15:00:00,57.58,57.59,57.56,57.57,113388.0,44.7761,44.7839,44.7605,44.7683,113388.0
2017-09-26 15:30:00,57.57,57.58,57.54,57.55,236068.0,44.7683,44.7761,44.745,44.7527,236068.0
2017-09-27 09:30:00,57.45,57.55,57.45,57.52,195849.0,44.675,44.7527,44.675,44.7294,195849.0
2017-09-27 10:00:00,57.52,57.58,57.5,57.54,250395.0,44.7294,44.7761,44.7139,44.745,250395.0
2017-09-27 10:30:00,57.54,57.54,57.48,57.49,147455.0,44.745,44.745,44.6983,44.7061,147455.0
2017-09-27 11:00:00,57.49,57.56,57.48,57.55,185948.0,44.7061,44.7605,44.6983,44.7527,185948.0
2017-09-27 11:30:00,57.56,57.57,57.5,57.52,277889.0,44.7605,44.7683,44.7139,44.7294,277889.0
2017-09-27 12:00:00,57.52,57.61,57.49,57.6,120786.0,44.7294,44.7994,44.7061,44.7916,120786.0
2017-09-27 12:30:00,57.6,57.61,57.56,57.58,85332.0,44.7916,44.7994,44.7605,44.7761,85332.0
2017-09-27 13:00:00,57.57,57.62,57.57,57.61,90499.0,44.7683,44.8072,44.7683,44.7994,90499.0
2017-09-27 13:30:00,57.62,57.66,57.61,57.65,98906.0,44.8072,44.8383,44.7994,44.8305,98906.0
2017-09-27 14:00:00,57.65,57.69,57.64,57.68,142856.0,44.8305,44.8616,44.8227,44.8538,142856.0
2017-09-27 14:30:00,57.68,57.71,57.67,57.69,138135.0,44.8538,44.8772,44.8461,44.8616,138135.0
2017-09-27 15:00:00,57.68,57.71,57.65,57.68,138133.0,44.8538,44.8772,44.8305,44.8538,138133.0
2017-09-27 15:30:00,57.69,57.71,57.61,57.61,246272.0,44.8616,44.8772,44.7994,44.7994,246272.0
2017-09-28 09:30:00,57.75,57.85,57.72,57.82,318930.0,44.9083,44.986,44.8849,44.9627,318930.0
2017-09-28 10:00:00,57.82,57.86,57.78,57.8,100623.0,44.9627,44.9938,44.9316,44.9472,100623.0
2017-09-28 10:30:00,57.8,57.85,57.78,57.82,87649.0,44.9472,44.986,44.9316,44.9627,87649.0
2017-09-28 11:00:00,57.82,57.87,57.81,57.87,100431.0,44.9627,45.0016,44.9549,45.0016,100431.0
2017-09-28 11:30:00,57.88,57.9,57.84,57.84,153626.0,45.0094,45.0249,44.9783,44.9783,153626.0
2017-09-28 12:00:00,57.83,57.88,57.82,57.87,223255.0,44.9705,45.0094,44.9627,45.0016,223255.0
2017-09-28 12:30:00,57.87,57.89,57.86,57.89,47006.0,45.0016,45.0171,44.9938,45.0171,47006.0
2017-09-28 13:00:00,57.9,57.91,57.88,57.9,67217.0,45.0249,45.0327,45.0094,45.0249,67217.0
2017-09-28 13:30:00,57.9,57.95,57.89,57.95,69805.0,45.0249,45.0638,45.0171,45.0638,69805.0
2017-09-28 14:00:00,57.94,57.97,57.92,57.93,166279.0,45.056,45.0794,45.0405,45.0482,166279.0
2017-09-28 14:30:00,57.93,57.96,57.92,57.95,108803.0,45.0482,45.0716,45.0405,45.0638,108803.0
2017-09-28 15:00:00,57.95,57.96,57.88,57.89,79737.0,45.0638,45.0716,45.0094,45.0171,79737.0
2017-09-28 15:30:00,57.89,57.89,57.86,57.87,188303.0,45.0171,45.0171,44.9938,45.0016,188303.0
2017-09-29 09:30:00,58.1,58.13,57.97,58.04,379254.0,45.1804,45.2038,45.0794,45.1338,379254.0
2017-09-29 10:00:00,58.04,58.1,58.04,58.07,281162.0,45.1338,45.1804,45.1338,45.1571,281162.0
2017-09-29 10:30:00,58.07,58.23,58.06,58.21,237096.0,45.1571,45.2815,45.1493,45.266,237096.0
2017-09-29 11:00:00,58.21,58.28,58.17,58.24,370637.0,45.266,45.3204,45.2349,45.2893,370637.0
2017-09-29 11:30:00,58.23,58.32,58.2,58.32,313937.0,45.2815,45.3515,45.2582,45.3515,313937.0
2017-09-29 12:00:00,58.31,58.32,58.28,58.29,103557.0,45.3437,45.3515,45.3204,45.3282,103557.0
2017-09-29 12:30:00,58.28,58.31,58.28,58.29,144152.0,45.3204,45.3437,45.3204,45.3282,144152.0
2017-09-29 13:00:00,58.3,58.3,58.26,58.29,213765.0,45.336,45.336,45.3049,45.3282,213765.0
2017-09-29 13:30:00,58.28,58.32,58.27,58.28,111115.0,45.3204,45.3515,45.3126,45.3204,111115.0
2017-09-29 14:00:00,58.29,58.34,58.27,58.34,141682.0,45.3282,45.3671,45.3126,45.3671,141682.0
2017-09-29 14:30:00,58.34,58.39,58.32,58.35,108644.0,45.3671,45.406,45.3515,45.3749,108644.0
2017-09-29 15:00:00,58.35,58.42,58.34,58.4,145211.0,45.3749,45.4293,45.3671,45.4137,145211.0
2017-09-29 15:30:00,58.39,58.4,58.33,58.34,830689.0,45.406,45.4137,45.3593,45.3671,830689.0
2017-10-02 09:30:00,58.08,58.14,58.06,58.14,1545119.0,45.1649,45.2116,45.1493,45.2116,1545119.0
2017-10-02 10:00:00,58.13,58.18,58.06,58.15,315581.0,45.2038,45.2427,45.1493,45.2193,315581.0
2017-10-02 10:30:00,58.15,58.18,58.09,58.1,431680.0,45.2193,45.2427,45.1727,45.1804,431680.0
2017-10-02 11:00:00,58.1,58.14,58.08,58.14,222816.0,45.1804,45.2116,45.1649,45.2116,222816.0
2017-10-02 11:30:00,58.13,58.2,58.11,58.16,113315.0,45.2038,45.2582,45.1882,45.2271,113315.0
2017-10-02 12:00:00,58.15,58.18,58.14,58.17,208290.0,45.2193,45.2427,45.2116,45.2349,208290.0
2017-10-02 12:30:00,58.17,58.23,58.15,58.22,176431.0,45.2349,45.2815,45.2193,45.2738,176431.0
2017-10-02 13:00:00,58.21,58.23,58.19,58.21,49925.0,45.266,45.2815,45.2504,45.266,49925.0
2017-10-02 13:30:00,58.21,58.22,58.19,58.21,53939.0,45.266,45.2738,45.2504,45.266,53939.0
2017-10-02 14:00:00,58.2,58.24,58.18,58.24,157538.0,45.2582,45.2893,45.2427,45.2893,157538.0
2017-10-02 14:30:00,58.24,58.26,58.23,58.24,92842.0,45.2893,45.3049,45.2815,45.2893,92842.0
2017-10-02 15:00:00,58.23,58.25,58.2,58.21,136429.0,45.2815,45.2971,45.2582,45.266,136429.0
2017-10-02 15:30:00,58.21,58.22,58.16,58.17,405685.0,45.266,45.2738,45.2271,45.2349,405685.0
2017-10-03 09:30:00,58.28,58.33,58.24,58.33,143700.0,45.3204,45.3593,45.2893,45.3593,143700.0
2017-10-03 10:00:00,58.32,58.39,58.32,58.35,91129.0,45.3515,45.406,45.3515,45.3749,91129.0
2017-10-03 10:30:00,58.36,58.38,58.33,58.34,127450.0,45.3826,45.3982,45.3593,45.3671,127450.0
2017-10-03 11:00:00,58.35,58.42,58.34,58.41,121228.0,45.3749,45.4293,45.3671,45.4215,121228.0
2017-10-03 11:30:00,58.41,58.41,58.32,58.34,413105.0,45.4215,45.4215,45.3515,45.3671,413105.0
2017-10-03 12:00:00,58.34,58.35,58.3,58.3,284300.0,45.3671,45.3749,45.336,45.336,284300.0
2017-10-03 12:30:00,58.3,58.36,58.3,58.36,301823.0,45.336,45.3826,45.336,45.3826,301823.0
2017-10-03 13:00:00,58.35,58.36,58.34,58.35,171145.0,45.3749,45.3826,45.3671,45.3749,171145.0
2017-10-03 13:30:00,58.35,58.36,58.33,58.34,124279.0,45.3749,45.3826,45.3593,45.3671,124279.0
2017-10-03 14:00:00,58.34,58.36,58.34,58.36,117674.0,45.3671,45.3826,45.3671,45.3826,117674.0
2017-10-03 14:30:00,58.36,58.39,58.33,58.38,174614.0,45.3826,45.406,45.3593,45.3982,174614.0
2017-10-03 15:00:00,58.39,58.39,58.36,58.37,85375.0,45.406,45.406,45.3826,45.3904,85375.0
2017-10-03 15:30:00,58.37,58.4,58.36,58.39,340291.0,45.3904,45.4137,45.3826,45.406,340291.0
2017-10-04 09:30:00,58.26,58.32,58.25,58.31,145854.0,45.3049,45.3515,45.2971,45.3437,145854.0
2017-10-04 10:00:00,58.3,58.31,58.25,58.3,369061.0,45.336,45.3437,45.2971,45.336,369061.0
2017-10-04 10:30:00,58.31,58.34,58.27,58.3,265284.0,45.3437,45.3671,45.3126,45.336,265284.0
2017-10-04 11:00:00,58.3,58.33,58.27,58.32,184913.0,45.336,45.3593,45.3126,45.3515,184913.0
2017-10-04 11:30:00,58.32,58.35,58.29,58.34,301330.0,45.3515,45.3749,45.3282,45.3671,301330.0
2017-10-04 12:00:00,58.34,58.36,58.31,58.34,100347.0,45.3671,45.3826,45.3437,45.3671,100347.0
2017-10-04 12:30:00,58.33,58.34,58.31,58.32,86649.0,45.3593,45.3671,45.3437,45.3515,86649.0
2017-10-04 13:00:00,58.32,58.32,58.25,58.28,102619.0,45.3515,45.3515,45.2971,45.3204,102619.0
2017-10-04 13:30:00,58.28,58.28,58.24,58.27,148673.0,45.3204,45.3204,45.2893,45.3126,148673.0
2017-10-04 14:00:00,58.27,58.28,58.24,58.25,98369.0,45.3126,45.3204,45.2893,45.2971,98369.0
2017-10-04 14:30:00,58.26,58.28,58.24,58.28,126253.0,45.3049,45.3204,45.2893,45.3204,126253.0
2017-10-04 15:00:00,58.28,58.29,58.26,58.29,94510.0,45.3204,45.3282,45.3049,45.3282,94510.0
2017-10-04 15:30:00,58.28,58.3,58.24,58.27,354297.0,45.3204,45.336,45.2893,45.3126,354297.0
2017-10-05 09:30:00,58.14,58.26,58.11,58.2,488402.0,45.2116,45.3049,45.1882,45.2582,488402.0
2017-10-05 10:00:00,58.2,58.24,58.18,58.21,187695.0,45.2582,45.2893,45.2427,45.266,187695.0
2017-10-05 10:30:00,58.21,58.21,58.14,58.15,521597.0,45.266,45.266,45.2116,45.2193,521597.0
2017-10-05 11:00:00,58.15,58.17,58.12,58.17,182639.0,45.2193,45.2349,45.196,45.2349,182639.0
2017-10-05 11:30:00,58.17,58.2,58.15,58.19,178814.0,45.2349,45.2582,45.2193,45.2504,178814.0
2017-10-05 12:00:00,58.18,58.23,58.18,58.23,84584.0,45.2427,45.2815,45.2427,45.2815,84584.0
2017-10-05 12:30:00,58.23,58.24,58.18,58.2,63146.0,45.2815,45.2893,45.2427,45.2582,63146.0
2017-10-05 13:00:00,58.2,58.23,58.18,58.22,81249.0,45.2582,45.2815,45.2427,45.2738,81249.0
2017-10-05 13:30:00,58.22,58.22,58.18,58.19,90456.0,45.2738,45.2738,45.2427,45.2504,90456.0
2017-10-05 14:00:00,58.2,58.2,58.16,58.16,70763.0,45.2582,45.2582,45.2271,45.2271,70763.0
2017-10-05 14:30:00,58.16,58.18,58.14,58.17,85725.0,45.2271,45.2427,45.2116,45.2349,85725.0
2017-10-05 15:00:00,58.18,58.19,58.16,58.16,118404.0,45.2427,45.2504,45.2271,45.2271,118404.0
2017-10-05 15:30:00,58.16,58.21,58.15,58.21,308504.0,45.2271,45.266,45.2193,45.266,308504.0
2017-10-06 09:30:00,57.96,57.96,57.89,57.91,127513.0,45.0716,45.0716,45.0171,45.0327,127513.0
2017-10-06 10:00:00,57.92,58.01,57.89,57.99,167956.0,45.0405,45.1105,45.0171,45.0949,167956.0
2017-10-06 10:30:00,58.0,58.04,57.97,58.01,85987.0,45.1027,45.1338,45.0794,45.1105,85987.0
2017-10-06 11:00:00,58.02,58.04,57.96,58.01,118730.0,45.1182,45.1338,45.0716,45.1105,118730.0
2017-10-06 11:30:00,58.01,58.07,58.0,58.04,360741.0,45.1105,45.1571,45.1027,45.1338,360741.0
2017-10-06 12:00:00,58.03,58.06,58.01,58.02,82236.0,45.126,45.1493,45.1105,45.1182,82236.0
2017-10-06 12:30:00,58.02,58.04,58.01,58.02,32738.0,45.1182,45.1338,45.1105,45.1182,32738.0
2017-10-06 13:00:00,58.02,58.04,58.0,58.02,39025.0,45.1182,45.1338,45.1027,45.1182,39025.0
2017-10-06 13:30:00,58.02,58.06,58.01,58.04,49191.0,45.1182,45.1493,45.1105,45.1338,49191.0
2017-10-06 14:00:00,58.04,58.07,58.03,58.05,42300.0,45.1338,45.1571,45.126,45.1416,42300.0
2017-10-06 14:30:00,58.06,58.1,58.05,58.09,49253.0,45.1493,45.1804,45.1416,45.1727,49253.0
2017-10-06 15:00:00,58.09,58.11,58.07,58.1,136327.0,45.1727,45.1882,45.1571,45.1804,136327.0
2017-10-06 15:30:00,58.1,58.15,58.1,58.14,187457.0,45.1804,45.2193,45.1804,45.2116,187457.0
2017-10-09 09:30:00,58.19,58.2,58.14,58.14,170237.0,45.2504,45.2582,45.2116,45.2116,170237.0
2017-10-09 10:00:00,58.14,58.16,58.11,58.11,98046.0,45.2116,45.2271,45.1882,45.1882,98046.0
2017-10-09 10:30:00,58.12,58.16,58.1,58.14,109184.0,45.196,45.2271,45.1804,45.2116,109184.0
2017-10-09 11:00:00,58.14,58.18,58.12,58.18,89566.0,45.2116,45.2427,45.196,45.2427,89566.0
2017-10-09 11:30:00,58.19,58.2,58.17,58.17,63244.0,45.2504,45.2582,45.2349,45.2349,63244.0
2017-10-09 12:00:00,58.17,58.2,58.16,58.18,50722.0,45.2349,45.2582,45.2271,45.2427,50722.0
2017-10-09 12:30:00,58.18,58.2,58.17,58.17,21714.0,45.2427,45.2582,45.2349,45.2349,21714.0
2017-10-09 13:00:00,58.17,58.21,58.17,58.2,28441.0,45.2349,45.266,45.2349,45.2582,28441.0
2017-10-09 13:30:00,58.19,58.2,58.16,58.19,40088.0,45.2504,45.2582,45.2271,45.2504,40088.0
2017-10-09 14:00:00,58.19,58.19,58.16,58.16,40733.0,45.2504,45.2504,45.2271,45.2271,40733.0
2017-10-09 14:30:00,58.16,58.17,58.14,58.14,44769.0,45.2271,45.2349,45.2116,45.2116,44769.0
2017-10-09 15:00:00,58.13,58.14,58.1,58.14,68641.0,45.2038,45.2116,45.1804,45.2116,68641.0
2017-10-09 15:30:00,58.13,58.14,58.08,58.11,186134.0,45.2038,45.2116,45.1649,45.1882,186134.0
2017-10-10 09:30:00,58.45,58.51,58.42,58.49,372865.0,45.4526,45.4993,45.4293,45.4837,372865.0
2017-10-10 10:00:00,58.49,58.49,58.4,58.44,228750.0,45.4837,45.4837,45.4137,45.4448,228750.0
2017-10-10 10:30:00,58.45,58.54,58.42,58.54,676685.0,45.4526,45.5226,45.4293,45.5226,676685.0
2017-10-10 11:00:00,58.53,58.58,58.51,58.53,351034.0,45.5148,45.5537,45.4993,45.5148,351034.0
2017-10-10 11:30:00,58.53,58.56,58.49,58.51,201405.0,45.5148,45.5382,45.4837,45.4993,201405.0
2017-10-10 12:00:00,58.5,58.52,58.45,58.49,393432.0,45.4915,45.5071,45.4526,45.4837,393432.0
2017-10-10 12:30:00,58.5,58.56,58.48,58.55,111571.0,45.4915,45.5382,45.4759,45.5304,111571.0
2017-10-10 13:00:00,58.55,58.65,58.54,58.58,104606.0,45.5304,45.6081,45.5226,45.5537,104606.0
2017-10-10 13:30:00,58.58,58.75,58.45,58.66,746942.0,45.5537,45.6859,45.4526,45.6159,746942.0
2017-10-10 14:00:00,58.67,58.7,58.65,58.7,137885.0,45.6237,45.647,45.6081,45.647,137885.0
2017-10-10 14:30:00,58.69,58.72,58.67,58.68,358880.0,45.6392,45.6626,45.6237,45.6315,358880.0
2017-10-10 15:00:00,58.68,58.71,58.67,58.7,98652.0,45.6315,45.6548,45.6237,45.647,98652.0
2017-10-10 15:30:00,58.7,58.74,58.67,58.73,447312.0,45.647,45.6781,45.6237,45.6704,447312.0
2017-10-11 09:30:00,58.72,58.77,58.69,58.75,147563.0,45.6626,45.7015,45.6392,45.6859,147563.0
2017-10-11 10:00:00,58.75,58.76,58.69,58.71,154039.0,45.6859,45.6937,45.6392,45.6548,154039.0
2017-10-11 10:30:00,58.7,58.72,58.68,58.7,297530.0,45.647,45.6626,45.6315,45.647,297530.0
2017-10-11 11:00:00,58.7,58.75,58.68,58.73,312255.0,45.647,45.6859,45.6315,45.6704,312255.0
2017-10-11 11:30:00,58.72,58.74,58.68,58.7,213530.0,45.6626,45.6781,45.6315,45.647,213530.0
2017-10-11 12:00:00,58.7,58.73,58.69,58.71,76464.0,45.647,45.6704,45.6392,45.6548,76464.0
2017-10-11 12:30:00,58.71,58.73,58.71,58.73,55370.0,45.6548,45.6704,45.6548,45.6704,55370.0
2017-10-11 13:00:00,58.73,58.75,58.71,58.74,56123.0,45.6704,45.6859,45.6548,45.6781,56123.0
2017-10-11 13:30:00,58.74,58.75,58.72,58.73,66646.0,45.6781,45.6859,45.6626,45.6704,66646.0
2017-10-11 14:00:00,58.73,58.81,58.72,58.78,170029.0,45.6704,45.7326,45.6626,45.7092,170029.0
2017-10-11 14:30:00,58.78,58.81,58.76,58.8,105464.0,45.7092,45.7326,45.6937,45.7248,105464.0
2017-10-11 15:00:00,58.79,58.86,58.78,58.84,97540.0,45.717,45.7714,45.7092,45.7559,97540.0
2017-10-11 15:30:00,58.84,58.88,58.84,58.86,320312.0,45.7559,45.787,45.7559,45.7714,320312.0
2017-10-12 09:30:00,58.72,58.74,58.66,58.67,178865.0,45.6626,45.6781,45.6159,45.6237,178865.0
2017-10-12 10:00:00,58.67,58.73,58.65,58.73,80144.0,45.6237,45.6704,45.6081,45.6704,80144.0
2017-10-12 10:30:00,58.74,58.76,58.72,58.74,80112.0,45.6781,45.6937,45.6626,45.6781,80112.0
2017-10-12 11:00:00,58.74,58.77,58.73,58.76,77030.0,45.6781,45.7015,45.6704,45.6937,77030.0
2017-10-12 11:30:00,58.76,58.79,58.74,58.77,61093.0,45.6937,45.717,45.6781,45.7015,61093.0
2017-10-12 12:00:00,58.77,58.87,58.76,58.82,473478.0,45.7015,45.7792,45.6937,45.7403,473478.0
2017-10-12 12:30:00,58.83,58.84,58.8,58.81,179237.0,45.7481,45.7559,45.7248,45.7326,179237.0
2017-10-12 13:00:00,58.81,58.86,58.81,58.84,49902.0,45.7326,45.7714,45.7326,45.7559,49902.0
2017-10-12 13:30:00,58.85,58.89,58.82,58.87,199333.0,45.7637,45.7948,45.7403,45.7792,199333.0
2017-10-12 14:00:00,58.87,58.89,58.85,58.86,38838.0,45.7792,45.7948,45.7637,45.7714,38838.0
2017-10-12 14:30:00,58.86,58.86,58.81,58.81,56683.0,45.7714,45.7714,45.7326,45.7326,56683.0
2017-10-12 15:00:00,58.81,58.82,58.8,58.8,60901.0,45.7326,45.7403,45.7248,45.7248,60901.0
2017-10-12 15:30:00,58.8,58.81,58.76,58.79,179551.0,45.7248,45.7326,45.6937,45.717,179551.0
2017-10-13 09:30:00,58.98,59.0,58.91,58.97,130894.0,45.8648,45.8803,45.8103,45.857,130894.0
2017-10-13 10:00:00,58.97,59.02,58.93,58.96,220737.0,45.857,45.8959,45.8259,45.8492,220737.0
2017-10-13 10:30:00,58.96,58.97,58.9,58.93,215869.0,45.8492,45.857,45.8026,45.8259,215869.0
2017-10-13 11:00:00,58.94,58.97,58.91,58.94,103293.0,45.8337,45.857,45.8103,45.8337,103293.0
2017-10-13 11:30:00,58.94,58.94,58.86,58.91,147246.0,45.8337,45.8337,45.7714,45.8103,147246.0
2017-10-13 12:00:00,58.9,58.96,58.9,58.96,50413.0,45.8026,45.8492,45.8026,45.8492,50413.0
2017-10-13 12:30:00,58.96,58.98,58.91,58.91,59303.0,45.8492,45.8648,45.8103,45.8103,59303.0
2017-10-13 13:00:00,58.91,58.92,58.86,58.91,63659.0,45.8103,45.8181,45.7714,45.8103,63659.0
2017-10-13 13:30:00,58.91,58.92,58.87,58.88,71454.0,45.8103,45.8181,45.7792,45.787,71454.0
2017-10-13 14:00:00,58.87,58.88,58.83,58.87,68291.0,45.7792,45.787,45.7481,45.7792,68291.0
2017-10-13 14:30:00,58.86,58.88,58.84,58.85,81537.0,45.7714,45.787,45.7559,45.7637,81537.0
2017-10-13 15:00:00,58.86,58.89,58.85,58.88,67822.0,45.7714,45.7948,45.7637,45.787,67822.0
2017-10-13 15:30:00,58.88,58.89,58.82,58.86,182188.0,45.787,45.7948,45.7403,45.7714,182188.0
2017-10-16 09:30:00,58.76,58.78,58.74,58.74,246791.0,45.6937,45.7092,45.6781,45.6781,246791.0
2017-10-16 10:00:00,58.73,58.76,58.69,58.73,116948.0,45.6704,45.6937,45.6392,45.6704,116948.0
2017-10-16 10:30:00,58.73,58.76,58.68,58.7,76949.0,45.6704,45.6937,45.6315,45.647,76949.0
2017-10-16 11:00:00,58.69,58.79,58.69,58.78,99931.0,45.6392,45.717,45.6392,45.7092,99931.0
2017-10-16 11:30:00,58.77,58.79,58.7,58.71,66089.0,45.7015,45.717,45.647,45.6548,66089.0
2017-10-16 12:00:00,58.72,58.72,58.68,58.7,47911.0,45.6626,45.6626,45.6315,45.647,47911.0
2017-10-16 12:30:00,58.71,58.73,58.7,58.71,49582.0,45.6548,45.6704,45.647,45.6548,49582.0
2017-10-16 13:00:00,58.71,58.73,58.69,58.7,50182.0,45.6548,45.6704,45.6392,45.647,50182.0
2017-10-16 13:30:00,58.71,58.73,58.69,58.69,71247.0,45.6548,45.6704,45.6392,45.6392,71247.0
2017-10-16 14:00:00,58.7,58.72,58.66,58.68,138346.0,45.647,45.6626,45.6159,45.6315,138346.0
2017-10-16 14:30:00,58.67,58.68,58.64,58.66,96600.0,45.6237,45.6315,45.6004,45.6159,96600.0
2017-10-16 15:00:00,58.66,58.67,58.64,58.67,45336.0,45.6159,45.6237,45.6004,45.6237,45336.0
2017-10-16 15:30:00,58.66,58.7,58.66,58.69,198062.0,45.6159,45.647,45.6159,45.6392,198062.0
2017-10-17 09:30:00,58.49,58.5,58.44,58.46,171819.0,45.4837,45.4915,45.4448,45.4604,171819.0
2017-10-17 10:00:00,58.46,58.47,58.42,58.44,184430.0,45.4604,45.4682,45.4293,45.4448,184430.0
2017-10-17 10:30:00,58.44,58.44,58.38,58.4,163455.0,45.4448,45.4448,45.3982,45.4137,163455.0
2017-10-17 11:00:00,58.4,58.43,58.39,58.41,178481.0,45.4137,45.4371,45.406,45.4215,178481.0
2017-10-17 11:30:00,58.4,58.41,58.32,58.37,191211.0,45.4137,45.4215,45.3515,45.3904,191211.0
2017-10-17 12:00:00,58.36,58.39,58.35,58.39,79277.0,45.3826,45.406,45.3749,45.406,79277.0
2017-10-17 12:30:00,58.39,58.41,58.37,58.37,86101.0,45.406,45.4215,45.3904,45.3904,86101.0
2017-10-17 13:00:00,58.38,58.39,58.37,58.37,67994.0,45.3982,45.406,45.3904,45.3904,67994.0
2017-10-17 13:30:00,58.38,58.42,58.37,58.4,84146.0,45.3982,45.4293,45.3904,45.4137,84146.0
2017-10-17 14:00:00,58.41,58.48,58.4,58.47,99300.0,45.4215,45.4759,45.4137,45.4682,99300.0
2017-10-17 14:30:00,58.47,58.48,58.46,58.48,65212.0,45.4682,45.4759,45.4604,45.4759,65212.0
2017-10-17 15:00:00,58.48,58.49,58.44,58.44,130699.0,45.4759,45.4837,45.4448,45.4448,130699.0
2017-10-17 15:30:00,58.45,58.47,58.44,58.45,177006.0,45.4526,45.4682,45.4448,45.4526,177006.0
2017-10-18 09:30:00,58.63,58.65,58.6,58.6,551483.0,45.5926,45.6081,45.5693,45.5693,551483.0
2017-10-18 10:00:00,58.6,58.63,58.56,58.63,379933.0,45.5693,45.5926,45.5382,45.5926,379933.0
2017-10-18 10:30:00,58.62,58.67,58.61,58.65,76894.0,45.5848,45.6237,45.577,45.6081,76894.0
2017-10-18 11:00:00,58.64,58.64,58.57,58.6,76873.0,45.6004,45.6004,45.5459,45.5693,76873.0
2017-10-18 11:30:00,58.59,58.62,58.58,58.61,81722.0,45.5615,45.5848,45.5537,45.577,81722.0
2017-10-18 12:00:00,58.61,58.69,58.61,58.68,212227.0,45.577,45.6392,45.577,45.6315,212227.0
2017-10-18 12:30:00,58.69,58.7,58.66,58.67,59968.0,45.6392,45.647,45.6159,45.6237,59968.0
2017-10-18 13:00:00,58.67,58.68,58.66,58.67,69070.0,45.6237,45.6315,45.6159,45.6237,69070.0
2017-10-18 13:30:00,58.66,58.68,58.65,58.67,66656.0,45.6159,45.6315,45.6081,45.6237,66656.0
2017-10-18 14:00:00,58.67,58.72,58.66,58.7,107414.0,45.6237,45.6626,45.6159,45.647,107414.0
2017-10-18 14:30:00,58.71,58.72,58.69,58.71,138780.0,45.6548,45.6626,45.6392,45.6548,138780.0
2017-10-18 15:00:00,58.72,58.74,58.7,58.73,57751.0,45.6626,45.6781,45.647,45.6704,57751.0
2017-10-18 15:30:00,58.73,58.74,58.68,58.71,191648.0,45.6704,45.6781,45.6315,45.6548,191648.0
2017-10-19 09:30:00,58.46,58.51,58.43,58.47,176834.0,45.4604,45.4993,45.4371,45.4682,176834.0
2017-10-19 10:00:00,58.48,58.53,58.45,58.53,262807.0,45.4759,45.5148,45.4526,45.5148,262807.0
2017-10-19 10:30:00,58.53,58.61,58.52,58.59,374795.0,45.5148,45.577,45.5071,45.5615,374795.0
2017-10-19 11:00:00,58.6,58.61,58.54,58.54,250781.0,45.5693,45.577,45.5226,45.5226,250781.0
2017-10-19 11:30:00,58.55,58.58,58.53,58.54,148053.0,45.5304,45.5537,45.5148,45.5226,148053.0
2017-10-19 12:00:00,58.54,58.54,58.5,58.52,149939.0,45.5226,45.5226,45.4915,45.5071,149939.0
2017-10-19 12:30:00,58.53,58.53,58.47,58.5,64536.0,45.5148,45.5148,45.4682,45.4915,64536.0
2017-10-19 13:00:00,58.49,58.51,58.48,58.51,64098.0,45.4837,45.4993,45.4759,45.4993,64098.0
2017-10-19 13:30:00,58.5,58.52,58.49,58.52,80056.0,45.4915,45.5071,45.4837,45.5071,80056.0
2017-10-19 14:00:00,58.52,58.54,58.48,58.5,101003.0,45.5071,45.5226,45.4759,45.4915,101003.0
2017-10-19 14:30:00,58.5,58.52,58.49,58.51,88045.0,45.4915,45.5071,45.4837,45.4993,88045.0
2017-10-19 15:00:00,58.51,58.52,58.49,58.52,85840.0,45.4993,45.5071,45.4837,45.5071,85840.0
2017-10-19 15:30:00,58.52,58.57,58.49,58.55,633123.0,45.5071,45.5459,45.4837,45.5304,633123.0
2017-10-20 09:30:00,58.53,58.53,58.43,58.44,140047.0,45.5148,45.5148,45.4371,45.4448,140047.0
2017-10-20 10:00:00,58.44,58.5,58.44,58.5,86546.0,45.4448,45.4915,45.4448,45.4915,86546.0
2017-10-20 10:30:00,58.5,58.53,58.41,58.41,211997.0,45.4915,45.5148,45.4215,45.4215,211997.0
2017-10-20 11:00:00,58.41,58.46,58.4,58.42,139123.0,45.4215,45.4604,45.4137,45.4293,139123.0
2017-10-20 11:30:00,58.43,58.45,58.37,58.4,123605.0,45.4371,45.4526,45.3904,45.4137,123605.0
2017-10-20 12:00:00,58.4,58.46,58.39,58.42,77896.0,45.4137,45.4604,45.406,45.4293,77896.0
2017-10-20 12:30:00,58.42,58.46,58.41,58.46,46962.0,45.4293,45.4604,45.4215,45.4604,46962.0
2017-10-20 13:00:00,58.46,58.47,58.44,58.46,71213.0,45.4604,45.4682,45.4448,45.4604,71213.0
2017-10-20 13:30:00,58.46,58.48,58.45,58.46,139289.0,45.4604,45.4759,45.4526,45.4604,139289.0
2017-10-20 14:00:00,58.46,58.48,58.41,58.46,155758.0,45.4604,45.4759,45.4215,45.4604,155758.0
2017-10-20 14:30:00,58.46,58.47,58.43,58.44,86188.0,45.4604,45.4682,45.4371,45.4448,86188.0
2017-10-20 15:00:00,58.44,58.45,58.42,58.43,58376.0,45.4448,45.4526,45.4293,45.4371,58376.0
2017-10-20 15:30:00,58.43,58.45,58.41,58.42,216460.0,45.4371,45.4526,45.4215,45.4293,216460.0
2017-10-23 09:30:00,58.39,58.41,58.34,58.41,140925.0,45.406,45.4215,45.3671,45.4215,140925.0
2017-10-23 10:00:00,58.4,58.44,58.39,58.41,86619.0,45.4137,45.4448,45.406,45.4215,86619.0
2017-10-23 10:30:00,58.41,58.42,58.35,58.37,97671.0,45.4215,45.4293,45.3749,45.3904,97671.0
2017-10-23 11:00:00,58.37,58.4,58.31,58.31,77498.0,45.3904,45.4137,45.3437,45.3437,77498.0
2017-10-23 11:30:00,58.32,58.37,58.27,58.36,364909.0,45.3515,45.3904,45.3126,45.3826,364909.0
2017-10-23 12:00:00,58.36,58.37,58.32,58.34,60439.0,45.3826,45.3904,45.3515,45.3671,60439.0
2017-10-23 12:30:00,58.34,58.36,58.31,58.32,63412.0,45.3671,45.3826,45.3437,45.3515,63412.0
2017-10-23 13:00:00,58.33,58.33,58.3,58.3,58803.0,45.3593,45.3593,45.336,45.336,58803.0
2017-10-23 13:30:00,58.3,58.31,58.25,58.26,57091.0,45.336,45.3437,45.2971,45.3049,57091.0
2017-10-23 14:00:00,58.26,58.28,58.22,58.25,159471.0,45.3049,45.3204,45.2738,45.2971,159471.0
2017-10-23 14:30:00,58.25,58.27,58.23,58.25,104811.0,45.2971,45.3126,45.2815,45.2971,104811.0
2017-10-23 15:00:00,58.25,58.25,58.22,58.23,113918.0,45.2971,45.2971,45.2738,45.2815,113918.0
2017-10-23 15:30:00,58.24,58.25,58.2,58.22,195831.0,45.2893,45.2971,45.2582,45.2738,195831.0
2017-10-24 09:30:00,58.23,58.25,58.16,58.17,238033.0,45.2815,45.2971,45.2271,45.2349,238033.0
2017-10-24 10:00:00,58.17,58.3,58.17,58.28,118981.0,45.2349,45.336,45.2349,45.3204,118981.0
2017-10-24 10:30:00,58.28,58.28,58.23,58.23,84645.0,45.3204,45.3204,45.2815,45.2815,84645.0
2017-10-24 11:00:00,58.23,58.26,58.21,58.25,190943.0,45.2815,45.3049,45.266,45.2971,190943.0
2017-10-24 11:30:00,58.24,58.28,58.2,58.24,214126.0,45.2893,45.3204,45.2582,45.2893,214126.0
2017-10-24 12:00:00,58.23,58.25,58.21,58.22,60489.0,45.2815,45.2971,45.266,45.2738,60489.0
2017-10-24 12:30:00,58.22,58.25,58.22,58.23,37930.0,45.2738,45.2971,45.2738,45.2815,37930.0
2017-10-24 13:00:00,58.23,58.25,58.19,58.23,62501.0,45.2815,45.2971,45.2504,45.2815,62501.0
2017-10-24 13:30:00,58.23,58.28,58.22,58.22,336490.0,45.2815,45.3204,45.2738,45.2738,336490.0
2017-10-24 14:00:00,58.23,58.25,58.21,58.24,70239.0,45.2815,45.2971,45.266,45.2893,70239.0
2017-10-24 14:30:00,58.24,58.31,58.23,58.31,114694.0,45.2893,45.3437,45.2815,45.3437,114694.0
2017-10-24 15:00:00,58.31,58.34,58.22,58.23,342740.0,45.3437,45.3671,45.2738,45.2815,342740.0
2017-10-24 15:30:00,58.24,58.26,58.2,58.21,340309.0,45.2893,45.3049,45.2582,45.266,340309.0
2017-10-25 09:30:00,58.37,58.43,58.37,58.39,121556.0,45.3904,45.4371,45.3904,45.406,121556.0
2017-10-25 10:00:00,58.38,58.39,58.31,58.34,239844.0,45.3982,45.406,45.3437,45.3671,239844.0
2017-10-25 10:30:00,58.34,58.35,58.17,58.19,207669.0,45.3671,45.3749,45.2349,45.2504,207669.0
2017-10-25 11:00:00,58.18,58.19,58.07,58.13,202896.0,45.2427,45.2504,45.1571,45.2038,202896.0
2017-10-25 11:30:00,58.12,58.14,58.05,58.06,75361.0,45.196,45.2116,45.1416,45.1493,75361.0
2017-10-25 12:00:00,58.06,58.08,57.95,57.99,184841.0,45.1493,45.1649,45.0638,45.0949,184841.0
2017-10-25 12:30:00,57.99,58.08,57.96,58.05,182482.0,45.0949,45.1649,45.0716,45.1416,182482.0
2017-10-25 13:00:00,58.06,58.12,58.05,58.1,161949.0,45.1493,45.196,45.1416,45.1804,161949.0
2017-10-25 13:30:00,58.1,58.14,58.08,58.14,80861.0,45.1804,45.2116,45.1649,45.2116,80861.0
2017-10-25 14:00:00,58.13,58.2,58.13,58.19,281442.0,45.2038,45.2582,45.2038,45.2504,281442.0
2017-10-25 14:30:00,58.19,58.19,58.14,58.15,112667.0,45.2504,45.2504,45.2116,45.2193,112667.0
2017-10-25 15:00:00,58.16,58.23,58.14,58.23,73741.0,45.2271,45.2815,45.2116,45.2815,73741.0
2017-10-25 15:30:00,58.22,58.23,58.15,58.17,370884.0,45.2738,45.2815,45.2193,45.2349,370884.0
2017-10-26 09:30:00,58.23,58.23,58.09,58.15,234461.0,45.2815,45.2815,45.1727,45.2193,234461.0
2017-10-26 10:00:00,58.15,58.16,58.07,58.15,219002.0,45.2193,45.2271,45.1571,45.2193,219002.0
2017-10-26 10:30:00,58.15,58.24,58.12,58.13,130638.0,45.2193,45.2893,45.196,45.2038,130638.0
2017-10-26 11:00:00,58.14,58.2,58.08,58.19,154334.0,45.2116,45.2582,45.1649,45.2504,154334.0
2017-10-26 11:30:00,58.19,58.22,58.15,58.21,280257.0,45.2504,45.2738,45.2193,45.266,280257.0
2017-10-26 12:00:00,58.22,58.27,58.18,58.26,253358.0,45.2738,45.3126,45.2427,45.3049,253358.0
2017-10-26 12:30:00,58.26,58.26,58.19,58.22,96732.0,45.3049,45.3049,45.2504,45.2738,96732.0
2017-10-26 13:00:00,58.21,58.22,58.17,58.2,191133.0,45.266,45.2738,45.2349,45.2582,191133.0
2017-10-26 13:30:00,58.19,58.2,58.14,58.16,271325.0,45.2504,45.2582,45.2116,45.2271,271325.0
2017-10-26 14:00:00,58.17,58.18,58.15,58.18,83418.0,45.2349,45.2427,45.2193,45.2427,83418.0
2017-10-26 14:30:00,58.18,58.2,58.1,58.12,126214.0,45.2427,45.2582,45.1804,45.196,126214.0
2017-10-26 15:00:00,58.11,58.11,58.07,58.09,99105.0,45.1882,45.1882,45.1571,45.1727,99105.0
2017-10-26 15:30:00,58.08,58.09,58.03,58.03,261812.0,45.1649,45.1727,45.126,45.126,261812.0
2017-10-27 09:30:00,57.9,57.91,57.77,57.85,248323.0,45.0249,45.0327,44.9238,44.986,248323.0
2017-10-27 10:00:00,57.84,58.03,57.83,57.9,404121.0,44.9783,45.126,44.9705,45.0249,404121.0
2017-10-27 10:30:00,57.91,58.0,57.91,57.91,208477.0,45.0327,45.1027,45.0327,45.0327,208477.0
2017-10-27 11:00:00,57.9,57.96,57.89,57.94,252360.0,45.0249,45.0716,45.0171,45.056,252360.0
2017-10-27 11:30:00,57.94,57.95,57.88,57.9,243809.0,45.056,45.0638,45.0094,45.0249,243809.0
2017-10-27 12:00:00,57.9,57.92,57.89,57.91,43597.0,45.0249,45.0405,45.0171,45.0327,43597.0
2017-10-27 12:30:00,57.92,57.95,57.91,57.94,62359.0,45.0405,45.0638,45.0327,45.056,62359.0
2017-10-27 13:00:00,57.94,57.95,57.91,57.92,60180.0,45.056,45.0638,45.0327,45.0405,60180.0
2017-10-27 13:30:00,57.92,57.94,57.91,57.93,55353.0,45.0405,45.056,45.0327,45.0482,55353.0
2017-10-27 14:00:00,57.93,57.99,57.91,57.96,52288.0,45.0482,45.0949,45.0327,45.0716,52288.0
2017-10-27 14:30:00,57.97,57.98,57.94,57.98,136918.0,45.0794,45.0871,45.056,45.0871,136918.0
2017-10-27 15:00:00,57.98,58.02,57.97,58.0,166230.0,45.0871,45.1182,45.0794,45.1027,166230.0
2017-10-27 15:30:00,58.0,58.01,57.95,57.97,338365.0,45.1027,45.1105,45.0638,45.0794,338365.0
2017-10-30 09:30:00,58.16,58.22,58.15,58.21,213753.0,45.2271,45.2738,45.2193,45.266,213753.0
2017-10-30 10:00:00,58.21,58.22,58.16,58.17,92057.0,45.266,45.2738,45.2271,45.2349,92057.0
2017-10-30 10:30:00,58.17,58.21,58.16,58.21,117553.0,45.2349,45.266,45.2271,45.266,117553.0
2017-10-30 11:00:00,58.21,58.27,58.19,58.24,88845.0,45.266,45.3126,45.2504,45.2893,88845.0
2017-10-30 11:30:00,58.24,58.25,58.18,58.24,64987.0,45.2893,45.2971,45.2427,45.2893,64987.0
2017-10-30 12:00:00,58.24,58.27,58.21,58.23,67011.0,45.2893,45.3126,45.266,45.2815,67011.0
2017-10-30 12:30:00,58.24,58.3,58.24,58.27,75422.0,45.2893,45.336,45.2893,45.3126,75422.0
2017-10-30 13:00:00,58.27,58.3,58.27,58.28,58485.0,45.3126,45.336,45.3126,45.3204,58485.0
2017-10-30 13:30:00,58.28,58.3,58.24,58.26,73230.0,45.3204,45.336,45.2893,45.3049,73230.0
2017-10-30 14:00:00,58.26,58.28,58.25,58.26,51401.0,45.3049,45.3204,45.2971,45.3049,51401.0
2017-10-30 14:30:00,58.25,58.29,58.25,58.28,42628.0,45.2971,45.3282,45.2971,45.3204,42628.0
2017-10-30 15:00:00,58.29,58.29,58.24,58.26,144484.0,45.3282,45.3282,45.2893,45.3049,144484.0
2017-10-30 15:30:00,58.26,58.32,58.26,58.3,314316.0,45.3049,45.3515,45.3049,45.336,314316.0
2017-10-31 09:30:00,58.46,58.52,58.45,58.47,361805.0,45.4604,45.5071,45.4526,45.4682,361805.0
2017-10-31 10:00:00,58.48,58.49,58.42,58.47,157024.0,45.4759,45.4837,45.4293,45.4682,157024.0
2017-10-31 10:30:00,58.48,58.5,58.46,58.47,197551.0,45.4759,45.4915,45.4604,45.4682,197551.0
2017-10-31 11:00:00,58.48,58.55,58.45,58.53,175195.0,45.4759,45.5304,45.4526,45.5148,175195.0
2017-10-31 11:30:00,58.53,58.6,58.52,58.58,226447.0,45.5148,45.5693,45.5071,45.5537,226447.0
2017-10-31 12:00:00,58.59,58.62,58.56,58.58,149332.0,45.5615,45.5848,45.5382,45.5537,149332.0
2017-10-31 12:30:00,58.58,58.65,58.56,58.64,231050.0,45.5537,45.6081,45.5382,45.6004,231050.0
2017-10-31 13:00:00,58.64,58.64,58.58,58.6,82139.0,45.6004,45.6004,45.5537,45.5693,82139.0
2017-10-31 13:30:00,58.6,58.63,58.59,58.62,57128.0,45.5693,45.5926,45.5615,45.5848,57128.0
2017-10-31 14:00:00,58.63,58.65,58.61,58.65,80960.0,45.5926,45.6081,45.577,45.6081,80960.0
2017-10-31 14:30:00,58.65,58.65,58.63,58.64,81507.0,45.6081,45.6081,45.5926,45.6004,81507.0
2017-10-31 15:00:00,58.64,58.66,58.63,58.65,126989.0,45.6004,45.6159,45.5926,45.6081,126989.0
2017-10-31 15:30:00,58.65,58.65,58.56,58.58,309564.0,45.6081,45.6081,45.5382,45.5537,309564.0
2017-11-01 09:30:00,58.78,58.8,58.72,58.79,196326.0,45.7092,45.7248,45.6626,45.717,196326.0
2017-11-01 10:00:00,58.78,58.85,58.77,58.82,446377.0,45.7092,45.7637,45.7015,45.7403,446377.0
2017-11-01 10:30:00,58.82,58.83,58.77,58.79,156614.0,45.7403,45.7481,45.7015,45.717,156614.0
2017-11-01 11:00:00,58.79,58.81,58.74,58.75,277158.0,45.717,45.7326,45.6781,45.6859,277158.0
2017-11-01 11:30:00,58.75,58.76,58.65,58.67,344874.0,45.6859,45.6937,45.6081,45.6237,344874.0
2017-11-01 12:00:00,58.67,58.68,58.64,58.66,436596.0,45.6237,45.6315,45.6004,45.6159,436596.0
2017-11-01 12:30:00,58.66,58.66,58.6,58.65,193832.0,45.6159,45.6159,45.5693,45.6081,193832.0
2017-11-01 13:00:00,58.64,58.65,58.57,58.64,99219.0,45.6004,45.6081,45.5459,45.6004,99219.0
2017-11-01 13:30:00,58.63,58.65,58.57,58.61,166292.0,45.5926,45.6081,45.5459,45.577,166292.0
2017-11-01 14:00:00,58.61,58.69,58.55,58.56,185116.0,45.577,45.6392,45.5304,45.5382,185116.0
2017-11-01 14:30:00,58.56,58.64,58.55,58.6,91520.0,45.5382,45.6004,45.5304,45.5693,91520.0
2017-11-01 15:00:00,58.6,58.64,58.59,58.63,112528.0,45.5693,45.6004,45.5615,45.5926,112528.0
2017-11-01 15:30:00,58.63,58.64,58.54,58.55,403849.0,45.5926,45.6004,45.5226,45.5304,403849.0
2017-11-02 09:30:00,58.45,58.53,58.45,58.49,143784.0,45.4526,45.5148,45.4526,45.4837,143784.0
2017-11-02 10:00:00,58.48,58.56,58.47,58.53,277629.0,45.4759,45.5382,45.4682,45.5148,277629.0
2017-11-02 10:30:00,58.54,58.58,58.51,58.55,114278.0,45.5226,45.5537,45.4993,45.5304,114278.0
2017-11-02 11:00:00,58.55,58.6,58.52,58.53,92381.0,45.5304,45.5693,45.5071,45.5148,92381.0
2017-11-02 11:30:00,58.52,58.58,58.49,58.57,89459.0,45.5071,45.5537,45.4837,45.5459,89459.0
2017-11-02 12:00:00,58.56,58.59,58.54,58.57,109152.0,45.5382,45.5615,45.5226,45.5459,109152.0
2017-11-02 12:30:00,58.57,58.59,58.54,58.59,104895.0,45.5459,45.5615,45.5226,45.5615,104895.0
2017-11-02 13:00:00,58.59,58.6,58.55,58.55,125936.0,45.5615,45.5693,45.5304,45.5304,125936.0
2017-11-02 13:30:00,58.56,58.58,58.54,58.56,71217.0,45.5382,45.5537,45.5226,45.5382,71217.0
2017-11-02 14:00:00,58.57,58.61,58.56,58.61,93647.0,45.5459,45.577,45.5382,45.577,93647.0
2017-11-02 14:30:00,58.61,58.61,58.58,58.58,108762.0,45.577,45.577,45.5537,45.5537,108762.0
2017-11-02 15:00:00,58.58,58.63,58.56,58.62,158807.0,45.5537,45.5926,45.5382,45.5848,158807.0
2017-11-02 15:30:00,58.62,58.69,58.61,58.67,292422.0,45.5848,45.6392,45.577,45.6237,292422.0
2017-11-03 09:30:00,58.61,58.62,58.53,58.55,256955.0,45.577,45.5848,45.5148,45.5304,256955.0
2017-11-03 10:00:00,58.55,58.55,58.45,58.46,309050.0,45.5304,45.5304,45.4526,45.4604,309050.0
2017-11-03 10:30:00,58.46,58.47,58.37,58.42,106561.0,45.4604,45.4682,45.3904,45.4293,106561.0
2017-11-03 11:00:00,58.42,58.48,58.4,58.46,483220.0,45.4293,45.4759,45.4137,45.4604,483220.0
2017-11-03 11:30:00,58.46,58.51,58.43,58.5,89126.0,45.4604,45.4993,45.4371,45.4915,89126.0
2017-11-03 12:00:00,58.5,58.53,58.48,58.52,46219.0,45.4915,45.5148,45.4759,45.5071,46219.0
2017-11-03 12:30:00,58.51,58.52,58.48,58.5,69849.0,45.4993,45.5071,45.4759,45.4915,69849.0
2017-11-03 13:00:00,58.49,58.55,58.49,58.51,390340.0,45.4837,45.5304,45.4837,45.4993,390340.0
2017-11-03 13:30:00,58.52,58.54,58.5,58.52,150489.0,45.5071,45.5226,45.4915,45.5071,150489.0
2017-11-03 14:00:00,58.52,58.54,58.5,58.53,122105.0,45.5071,45.5226,45.4915,45.5148,122105.0
2017-11-03 14:30:00,58.53,58.54,58.5,58.53,630085.0,45.5148,45.5226,45.4915,45.5148,630085.0
2017-11-03 15:00:00,58.53,58.54,58.52,58.54,191409.0,45.5148,45.5226,45.5071,45.5226,191409.0
2017-11-03 15:30:00,58.54,58.57,58.52,58.57,570130.0,45.5226,45.5459,45.5071,45.5459,570130.0
2017-11-06 09:30:00,58.43,58.52,58.4,58.5,183425.0,45.4371,45.5071,45.4137,45.4915,183425.0
2017-11-06 10:00:00,58.5,58.52,58.46,58.51,85527.0,45.4915,45.5071,45.4604,45.4993,85527.0
2017-11-06 10:30:00,58.51,58.53,58.49,58.49,190999.0,45.4993,45.5148,45.4837,45.4837,190999.0
2017-11-06 11:00:00,58.49,58.54,58.48,58.52,113779.0,45.4837,45.5226,45.4759,45.5071,113779.0
2017-11-06 11:30:00,58.51,58.54,58.49,58.52,236070.0,45.4993,45.5226,45.4837,45.5071,236070.0
2017-11-06 12:00:00,58.53,58.58,58.52,58.55,86925.0,45.5148,45.5537,45.5071,45.5304,86925.0
2017-11-06 12:30:00,58.55,58.61,58.55,58.61,97953.0,45.5304,45.577,45.5304,45.577,97953.0
2017-11-06 13:00:00,58.61,58.62,58.59,58.6,53172.0,45.577,45.5848,45.5615,45.5693,53172.0
2017-11-06 13:30:00,58.6,58.62,58.59,58.62,37901.0,45.5693,45.5848,45.5615,45.5848,37901.0
2017-11-06 14:00:00,58.62,58.64,58.61,58.63,67908.0,45.5848,45.6004,45.577,45.5926,67908.0
2017-11-06 14:30:00,58.63,58.65,58.62,58.64,148749.0,45.5926,45.6081,45.5848,45.6004,148749.0
2017-11-06 15:00:00,58.64,58.66,58.63,58.66,147748.0,45.6004,45.6159,45.5926,45.6159,147748.0
2017-11-06 15:30:00,58.66,58.69,58.64,58.68,389203.0,45.6159,45.6392,45.6004,45.6315,389203.0
2017-11-07 09:30:00,58.37,58.42,58.35,58.37,169305.0,45.3904,45.4293,45.3749,45.3904,169305.0
2017-11-07 10:00:00,58.36,58.37,58.27,58.29,179443.0,45.3826,45.3904,45.3126,45.3282,179443.0
2017-11-07 10:30:00,58.3,58.31,58.12,58.18,492992.0,45.336,45.3437,45.196,45.2427,492992.0
2017-11-07 11:00:00,58.18,58.23,58.11,58.13,169011.0,45.2427,45.2815,45.1882,45.2038,169011.0
2017-11-07 11:30:00,58.14,58.15,58.02,58.04,306342.0,45.2116,45.2193,45.1182,45.1338,306342.0
2017-11-07 12:00:00,58.04,58.14,58.02,58.14,238904.0,45.1338,45.2116,45.1182,45.2116,238904.0
2017-11-07 12:30:00,58.14,58.17,58.12,58.16,110836.0,45.2116,45.2349,45.196,45.2271,110836.0
2017-11-07 13:00:00,58.16,58.18,58.15,58.17,80784.0,45.2271,45.2427,45.2193,45.2349,80784.0
2017-11-07 13:30:00,58.17,58.19,58.14,58.15,71818.0,45.2349,45.2504,45.2116,45.2193,71818.0
2017-11-07 14:00:00,58.15,58.17,58.14,58.17,109142.0,45.2193,45.2349,45.2116,45.2349,109142.0
2017-11-07 14:30:00,58.16,58.19,58.16,58.17,91396.0,45.2271,45.2504,45.2271,45.2349,91396.0
2017-11-07 15:00:00,58.17,58.2,58.15,58.15,94158.0,45.2349,45.2582,45.2193,45.2193,94158.0
2017-11-07 15:30:00,58.16,58.18,58.12,58.17,232251.0,45.2271,45.2427,45.196,45.2349,232251.0
2017-11-08 09:30:00,58.08,58.08,58.01,58.05,239324.0,45.1649,45.1649,45.1105,45.1416,239324.0
2017-11-08 10:00:00,58.06,58.14,58.06,58.1,113342.0,45.1493,45.2116,45.1493,45.1804,113342.0
2017-11-08 10:30:00,58.11,58.13,58.07,58.09,151733.0,45.1882,45.2038,45.1571,45.1727,151733.0
2017-11-08 11:00:00,58.09,58.15,58.07,58.15,85859.0,45.1727,45.2193,45.1571,45.2193,85859.0
2017-11-08 11:30:00,58.15,58.16,58.12,58.16,208221.0,45.2193,45.2271,45.196,45.2271,208221.0
2017-11-08 12:00:00,58.16,58.18,58.15,58.18,207969.0,45.2271,45.2427,45.2193,45.2427,207969.0
2017-11-08 12:30:00,58.18,58.2,58.16,58.19,238374.0,45.2427,45.2582,45.2271,45.2504,238374.0
2017-11-08 13:00:00,58.19,58.22,58.18,58.2,308092.0,45.2504,45.2738,45.2427,45.2582,308092.0
2017-11-08 13:30:00,58.2,58.24,58.2,58.23,268466.0,45.2582,45.2893,45.2582,45.2815,268466.0
2017-11-08 14:00:00,58.23,58.24,58.21,58.22,327022.0,45.2815,45.2893,45.266,45.2738,327022.0
2017-11-08 14:30:00,58.22,58.25,58.22,58.24,413838.0,45.2738,45.2971,45.2738,45.2893,413838.0
2017-11-08 15:00:00,58.25,58.26,58.23,58.26,314096.0,45.2971,45.3049,45.2815,45.3049,314096.0
2017-11-08 15:30:00,58.26,58.26,58.17,58.19,843881.0,45.3049,45.3049,45.2349,45.2504,843881.0
2017-11-09 09:30:00,57.69,57.7,57.6,57.64,386320.0,44.8616,44.8694,44.7916,44.8227,386320.0
2017-11-09 10:00:00,57.65,57.8,57.64,57.77,179540.0,44.8305,44.9472,44.8227,44.9238,179540.0
2017-11-09 10:30:00,57.77,57.78,57.67,57.76,97768.0,44.9238,44.9316,44.8461,44.916,97768.0
2017-11-09 11:00:00,57.76,57.79,57.67,57.78,133210.0,44.916,44.9394,44.8461,44.9316,133210.0
2017-11-09 11:30:00,57.78,57.79,57.63,57.68,221074.0,44.9316,44.9394,44.815,44.8538,221074.0
2017-11-09 12:00:00,57.67,57.67,57.51,57.53,230347.0,44.8461,44.8461,44.7216,44.7372,230347.0
2017-11-09 12:30:00,57.53,57.6,57.49,57.59,218342.0,44.7372,44.7916,44.7061,44.7839,218342.0
2017-11-09 13:00:00,57.58,57.66,57.55,57.66,95608.0,44.7761,44.8383,44.7527,44.8383,95608.0
2017-11-09 13:30:00,57.66,57.69,57.64,57.67,147132.0,44.8383,44.8616,44.8227,44.8461,147132.0
2017-11-09 14:00:00,57.67,57.71,57.66,57.69,116558.0,44.8461,44.8772,44.8383,44.8616,116558.0
2017-11-09 14:30:00,57.69,57.72,57.66,57.69,160811.0,44.8616,44.8849,44.8383,44.8616,160811.0
2017-11-09 15:00:00,57.7,57.75,57.69,57.75,69098.0,44.8694,44.9083,44.8616,44.9083,69098.0
2017-11-09 15:30:00,57.75,57.81,57.74,57.78,200238.0,44.9083,44.9549,44.9005,44.9316,200238.0
2017-11-10 09:30:00,57.69,57.75,57.68,57.73,199621.0,44.8616,44.9083,44.8538,44.8927,199621.0
2017-11-10 10:00:00,57.73,57.77,57.7,57.74,138113.0,44.8927,44.9238,44.8694,44.9005,138113.0
2017-11-10 10:30:00,57.73,57.74,57.65,57.67,84269.0,44.8927,44.9005,44.8305,44.8461,84269.0
2017-11-10 11:00:00,57.67,57.68,57.6,57.64,81804.0,44.8461,44.8538,44.7916,44.8227,81804.0
2017-11-10 11:30:00,57.64,57.66,57.6,57.65,67792.0,44.8227,44.8383,44.7916,44.8305,67792.0
2017-11-10 12:00:00,57.65,57.66,57.62,57.62,48924.0,44.8305,44.8383,44.8072,44.8072,48924.0
2017-11-10 12:30:00,57.62,57.63,57.59,57.61,105897.0,44.8072,44.815,44.7839,44.7994,105897.0
2017-11-10 13:00:00,57.61,57.65,57.59,57.65,158873.0,44.7994,44.8305,44.7839,44.8305,158873.0
2017-11-10 13:30:00,57.65,57.65,57.62,57.64,91012.0,44.8305,44.8305,44.8072,44.8227,91012.0
2017-11-10 14:00:00,57.63,57.7,57.63,57.7,98157.0,44.815,44.8694,44.815,44.8694,98157.0
2017-11-10 14:30:00,57.7,57.73,57.69,57.72,85413.0,44.8694,44.8927,44.8616,44.8849,85413.0
2017-11-10 15:00:00,57.72,57.75,57.72,57.73,54516.0,44.8849,44.9083,44.8849,44.8927,54516.0
2017-11-10 15:30:00,57.73,57.74,57.67,57.68,209228.0,44.8927,44.9005,44.8461,44.8538,209228.0
2017-11-13 09:30:00,57.05,57.17,57.01,57.16,495007.0,44.3639,44.4572,44.3328,44.4495,495007.0
2017-11-13 10:00:00,57.16,57.33,57.15,57.31,196740.0,44.4495,44.5817,44.4417,44.5661,196740.0
2017-11-13 10:30:00,57.33,57.33,57.19,57.26,94333.0,44.5817,44.5817,44.4728,44.5272,94333.0
2017-11-13 11:00:00,57.26,57.32,57.23,57.28,535942.0,44.5272,44.5739,44.5039,44.5428,535942.0
2017-11-13 11:30:00,57.28,57.28,57.2,57.26,139744.0,44.5428,44.5428,44.4806,44.5272,139744.0
2017-11-13 12:00:00,57.26,57.28,57.25,57.27,60921.0,44.5272,44.5428,44.5195,44.535,60921.0
2017-11-13 12:30:00,57.27,57.29,57.25,57.28,78066.0,44.535,44.5506,44.5195,44.5428,78066.0
2017-11-13 13:00:00,57.29,57.31,57.27,57.28,70613.0,44.5506,44.5661,44.535,44.5428,70613.0
2017-11-13 13:30:00,57.28,57.32,57.28,57.31,49740.0,44.5428,44.5739,44.5428,44.5661,49740.0
2017-11-13 14:00:00,57.32,57.34,57.3,57.33,97916.0,44.5739,44.5894,44.5583,44.5817,97916.0
2017-11-13 14:30:00,57.32,57.35,57.31,57.35,122718.0,44.5739,44.5972,44.5661,44.5972,122718.0
2017-11-13 15:00:00,57.34,57.4,57.33,57.39,70929.0,44.5894,44.6361,44.5817,44.6283,70929.0
2017-11-13 15:30:00,57.39,57.39,57.34,57.37,243574.0,44.6283,44.6283,44.5894,44.6128,243574.0
2017-11-14 09:30:00,57.4,57.43,57.37,57.4,260973.0,44.6361,44.6594,44.6128,44.6361,260973.0
2017-11-14 10:00:00,57.4,57.4,57.29,57.32,161680.0,44.6361,44.6361,44.5506,44.5739,161680.0
2017-11-14 10:30:00,57.33,57.47,57.27,57.45,204476.0,44.5817,44.6905,44.535,44.675,204476.0
2017-11-14 11:00:00,57.45,57.49,57.4,57.45,168961.0,44.675,44.7061,44.6361,44.675,168961.0
2017-11-14 11:30:00,57.45,57.47,57.39,57.43,218600.0,44.675,44.6905,44.6283,44.6594,218600.0
2017-11-14 12:00:00,57.43,57.47,57.42,57.45,218036.0,44.6594,44.6905,44.6517,44.675,218036.0
2017-11-14 12:30:00,57.45,57.5,57.39,57.45,154912.0,44.675,44.7139,44.6283,44.675,154912.0
2017-11-14 13:00:00,57.45,57.54,57.43,57.53,73874.0,44.675,44.745,44.6594,44.7372,73874.0
2017-11-14 13:30:00,57.53,57.56,57.5,57.54,73008.0,44.7372,44.7605,44.7139,44.745,73008.0
2017-11-14 14:00:00,57.53,57.57,57.53,57.55,91047.0,44.7372,44.7683,44.7372,44.7527,91047.0
2017-11-14 14:30:00,57.55,57.58,57.54,57.55,100665.0,44.7527,44.7761,44.745,44.7527,100665.0
2017-11-14 15:00:00,57.55,57.59,57.54,57.55,102682.0,44.7527,44.7839,44.745,44.7527,102682.0
2017-11-14 15:30:00,57.54,57.58,57.52,57.57,232470.0,44.745,44.7761,44.7294,44.7683,232470.0
2017-11-15 09:30:00,57.2,57.23,57.12,57.17,230265.0,44.4806,44.5039,44.4184,44.4572,230265.0
2017-11-15 10:00:00,57.16,57.28,57.15,57.27,113989.0,44.4495,44.5428,44.4417,44.535,113989.0
2017-11-15 10:30:00,57.28,57.33,57.24,57.33,86932.0,44.5428,44.5817,44.5117,44.5817,86932.0
2017-11-15 11:00:00,57.34,57.39,57.27,57.35,138517.0,44.5894,44.6283,44.535,44.5972,138517.0
2017-11-15 11:30:00,57.36,57.38,57.26,57.32,193508.0,44.605,44.6205,44.5272,44.5739,193508.0
2017-11-15 12:00:00,57.32,57.33,57.28,57.32,77299.0,44.5739,44.5817,44.5428,44.5739,77299.0
2017-11-15 12:30:00,57.32,57.4,57.31,57.39,95853.0,44.5739,44.6361,44.5661,44.6283,95853.0
2017-11-15 13:00:00,57.39,57.4,57.34,57.34,71488.0,44.6283,44.6361,44.5894,44.5894,71488.0
2017-11-15 13:30:00,57.33,57.36,57.32,57.34,147796.0,44.5817,44.605,44.5739,44.5894,147796.0
2017-11-15 14:00:00,57.34,57.35,57.31,57.35,69994.0,44.5894,44.5972,44.5661,44.5972,69994.0
2017-11-15 14:30:00,57.35,57.37,57.34,57.36,118562.0,44.5972,44.6128,44.5894,44.605,118562.0
2017-11-15 15:00:00,57.36,57.39,57.32,57.32,118098.0,44.605,44.6283,44.5739,44.5739,118098.0
2017-11-15 15:30:00,57.32,57.35,57.26,57.28,431522.0,44.5739,44.5972,44.5272,44.5428,431522.0
2017-11-16 09:30:00,57.66,57.7,57.62,57.64,216212.0,44.8383,44.8694,44.8072,44.8227,216212.0
2017-11-16 10:00:00,57.63,57.68,57.59,57.59,88439.0,44.815,44.8538,44.7839,44.7839,88439.0
2017-11-16 10:30:00,57.59,57.68,57.58,57.66,96910.0,44.7839,44.8538,44.7761,44.8383,96910.0
2017-11-16 11:00:00,57.67,57.7,57.61,57.62,80999.0,44.8461,44.8694,44.7994,44.8072,80999.0
2017-11-16 11:30:00,57.62,57.67,57.61,57.64,160054.0,44.8072,44.8461,44.7994,44.8227,160054.0
2017-11-16 12:00:00,57.64,57.67,57.63,57.67,43203.0,44.8227,44.8461,44.815,44.8461,43203.0
2017-11-16 12:30:00,57.67,57.7,57.65,57.67,78538.0,44.8461,44.8694,44.8305,44.8461,78538.0
2017-11-16 13:00:00,57.66,57.7,57.65,57.65,45778.0,44.8383,44.8694,44.8305,44.8305,45778.0
2017-11-16 13:30:00,57.66,57.72,57.65,57.71,100524.0,44.8383,44.8849,44.8305,44.8772,100524.0
2017-11-16 14:00:00,57.7,57.74,57.7,57.71,78590.0,44.8694,44.9005,44.8694,44.8772,78590.0
2017-11-16 14:30:00,57.71,57.74,57.7,57.71,71818.0,44.8772,44.9005,44.8694,44.8772,71818.0
2017-11-16 15:00:00,57.71,57.72,57.68,57.7,209387.0,44.8772,44.8849,44.8538,44.8694,209387.0
2017-11-16 15:30:00,57.7,57.72,57.67,57.72,430246.0,44.8694,44.8849,44.8461,44.8849,430246.0
2017-11-17 09:30:00,57.55,57.59,57.41,57.52,175357.0,44.7527,44.7839,44.6439,44.7294,175357.0
2017-11-17 10:00:00,57.51,57.58,57.5,57.55,91134.0,44.7216,44.7761,44.7139,44.7527,91134.0
2017-11-17 10:30:00,57.55,57.57,57.48,57.55,82136.0,44.7527,44.7683,44.6983,44.7527,82136.0
2017-11-17 11:00:00,57.56,57.58,57.45,57.55,187652.0,44.7605,44.7761,44.675,44.7527,187652.0
2017-11-17 11:30:00,57.55,57.56,57.48,57.51,179322.0,44.7527,44.7605,44.6983,44.7216,179322.0
2017-11-17 12:00:00,57.52,57.56,57.49,57.54,65176.0,44.7294,44.7605,44.7061,44.745,65176.0
2017-11-17 12:30:00,57.53,57.57,57.52,57.57,66089.0,44.7372,44.7683,44.7294,44.7683,66089.0
2017-11-17 13:00:00,57.57,57.59,57.56,57.58,44925.0,44.7683,44.7839,44.7605,44.7761,44925.0
2017-11-17 13:30:00,57.57,57.6,57.57,57.59,81102.0,44.7683,44.7916,44.7683,44.7839,81102.0
2017-11-17 14:00:00,57.59,57.6,57.56,57.58,69719.0,44.7839,44.7916,44.7605,44.7761,69719.0
2017-11-17 14:30:00,57.57,57.6,57.55,57.6,75272.0,44.7683,44.7916,44.7527,44.7916,75272.0
2017-11-17 15:00:00,57.6,57.61,57.59,57.61,58922.0,44.7916,44.7994,44.7839,44.7994,58922.0
2017-11-17 15:30:00,57.6,57.62,57.53,57.53,348221.0,44.7916,44.8072,44.7372,44.7372,348221.0
2017-11-20 09:30:00,57.74,57.77,57.67,57.76,148660.0,44.9005,44.9238,44.8461,44.916,148660.0
2017-11-20 10:00:00,57.75,57.76,57.68,57.7,86523.0,44.9083,44.916,44.8538,44.8694,86523.0
2017-11-20 10:30:00,57.69,57.81,57.68,57.79,143320.0,44.8616,44.9549,44.8538,44.9394,143320.0
2017-11-20 11:00:00,57.79,57.79,57.74,57.76,215672.0,44.9394,44.9394,44.9005,44.916,215672.0
2017-11-20 11:30:00,57.77,57.77,57.66,57.7,171660.0,44.9238,44.9238,44.8383,44.8694,171660.0
2017-11-20 12:00:00,57.7,57.7,57.65,57.67,78803.0,44.8694,44.8694,44.8305,44.8461,78803.0
2017-11-20 12:30:00,57.67,57.7,57.66,57.68,141514.0,44.8461,44.8694,44.8383,44.8538,141514.0
2017-11-20 13:00:00,57.68,57.7,57.67,57.7,44582.0,44.8538,44.8694,44.8461,44.8694,44582.0
2017-11-20 13:30:00,57.7,57.71,57.66,57.68,66577.0,44.8694,44.8772,44.8383,44.8538,66577.0
2017-11-20 14:00:00,57.68,57.68,57.64,57.66,94643.0,44.8538,44.8538,44.8227,44.8383,94643.0
2017-11-20 14:30:00,57.66,57.68,57.65,57.66,108303.0,44.8383,44.8538,44.8305,44.8383,108303.0
2017-11-20 15:00:00,57.66,57.67,57.64,57.66,142542.0,44.8383,44.8461,44.8227,44.8383,142542.0
2017-11-20 15:30:00,57.66,57.67,57.6,57.62,277199.0,44.8383,44.8461,44.7916,44.8072,277199.0
2017-11-21 09:30:00,57.95,58.07,57.9,58.06,155678.0,45.0638,45.1571,45.0249,45.1493,155678.0
2017-11-21 10:00:00,58.05,58.07,58.02,58.03,134954.0,45.1416,45.1571,45.1182,45.126,134954.0
2017-11-21 10:30:00,58.04,58.04,57.97,57.98,141874.0,45.1338,45.1338,45.0794,45.0871,141874.0
2017-11-21 11:00:00,57.99,58.0,57.93,57.94,154058.0,45.0949,45.1027,45.0482,45.056,154058.0
2017-11-21 11:30:00,57.94,57.98,57.92,57.98,217310.0,45.056,45.0871,45.0405,45.0871,217310.0
2017-11-21 12:00:00,57.97,57.99,57.96,57.97,44541.0,45.0794,45.0949,45.0716,45.0794,44541.0
2017-11-21 12:30:00,57.96,57.99,57.95,57.99,66457.0,45.0716,45.0949,45.0638,45.0949,66457.0
2017-11-21 13:00:00,57.99,58.0,57.97,57.99,62129.0,45.0949,45.1027,45.0794,45.0949,62129.0
2017-11-21 13:30:00,57.98,57.99,57.95,57.98,92911.0,45.0871,45.0949,45.0638,45.0871,92911.0
2017-11-21 14:00:00,57.98,58.02,57.97,58.01,74734.0,45.0871,45.1182,45.0794,45.1105,74734.0
2017-11-21 14:30:00,58.01,58.01,57.97,57.99,70944.0,45.1105,45.1105,45.0794,45.0949,70944.0
2017-11-21 15:00:00,57.99,58.0,57.96,57.99,68464.0,45.0949,45.1027,45.0716,45.0949,68464.0
2017-11-21 15:30:00,57.99,58.0,57.94,57.95,348909.0,45.0949,45.1027,45.056,45.0638,348909.0
2017-11-22 09:30:00,58.31,58.36,58.26,58.3,157855.0,45.3437,45.3826,45.3049,45.336,157855.0
2017-11-22 10:00:00,58.3,58.31,58.27,58.29,140527.0,45.336,45.3437,45.3126,45.3282,140527.0
2017-11-22 10:30:00,58.28,58.29,58.17,58.21,131826.0,45.3204,45.3282,45.2349,45.266,131826.0
2017-11-22 11:00:00,58.21,58.22,58.05,58.07,133379.0,45.266,45.2738,45.1416,45.1571,133379.0
2017-11-22 11:30:00,58.07,58.09,58.02,58.04,120880.0,45.1571,45.1727,45.1182,45.1338,120880.0
2017-11-22 12:00:00,58.03,58.05,57.98,58.04,155316.0,45.126,45.1416,45.0871,45.1338,155316.0
2017-11-22 12:30:00,58.04,58.05,58.01,58.04,125718.0,45.1338,45.1416,45.1105,45.1338,125718.0
2017-11-22 13:00:00,58.04,58.07,58.01,58.06,183125.0,45.1338,45.1571,45.1105,45.1493,183125.0
2017-11-22 13:30:00,58.05,58.08,58.04,58.07,62724.0,45.1416,45.1649,45.1338,45.1571,62724.0
2017-11-22 14:00:00,58.07,58.16,58.06,58.16,121783.0,45.1571,45.2271,45.1493,45.2271,121783.0
2017-11-22 14:30:00,58.16,58.23,58.15,58.23,153463.0,45.2271,45.2815,45.2193,45.2815,153463.0
2017-11-22 15:00:00,58.22,58.22,58.18,58.2,75288.0,45.2738,45.2738,45.2427,45.2582,75288.0
2017-11-22 15:30:00,58.2,58.21,58.16,58.17,297319.0,45.2582,45.266,45.2271,45.2349,297319.0
2017-11-24 09:30:00,58.7,58.76,58.67,58.74,132416.0,45.647,45.6937,45.6237,45.6781,132416.0
2017-11-24 10:00:00,58.73,58.74,58.63,58.65,115815.0,45.6704,45.6781,45.5926,45.6081,115815.0
2017-11-24 10:30:00,58.66,58.72,58.65,58.71,146984.0,45.6159,45.6626,45.6081,45.6548,146984.0
2017-11-24 11:00:00,58.72,58.77,58.7,58.72,154633.0,45.6626,45.7015,45.647,45.6626,154633.0
2017-11-24 11:30:00,58.73,58.74,58.68,58.71,163644.0,45.6704,45.6781,45.6315,45.6548,163644.0
2017-11-24 12:00:00,58.71,58.72,58.69,58.71,138097.0,45.6548,45.6626,45.6392,45.6548,138097.0
2017-11-24 12:30:00,58.71,58.71,58.66,58.68,275451.0,45.6548,45.6548,45.6159,45.6315,275451.0
2017-11-27 09:30:00,58.64,58.66,58.58,58.61,157981.0,45.6004,45.6159,45.5537,45.577,157981.0
2017-11-27 10:00:00,58.61,58.62,58.53,58.56,69626.0,45.577,45.5848,45.5148,45.5382,69626.0
2017-11-27 10:30:00,58.57,58.57,58.52,58.54,86694.0,45.5459,45.5459,45.5071,45.5226,86694.0
2017-11-27 11:00:00,58.55,58.57,58.38,58.39,116196.0,45.5304,45.5459,45.3982,45.406,116196.0
2017-11-27 11:30:00,58.38,58.42,58.34,58.36,214553.0,45.3982,45.4293,45.3671,45.3826,214553.0
2017-11-27 12:00:00,58.36,58.4,58.34,58.37,117224.0,45.3826,45.4137,45.3671,45.3904,117224.0
2017-11-27 12:30:00,58.37,58.38,58.32,58.37,105756.0,45.3904,45.3982,45.3515,45.3904,105756.0
2017-11-27 13:00:00,58.37,58.39,58.37,58.38,99543.0,45.3904,45.406,45.3904,45.3982,99543.0
2017-11-27 13:30:00,58.37,58.38,58.36,58.37,78309.0,45.3904,45.3982,45.3826,45.3904,78309.0
2017-11-27 14:00:00,58.37,58.37,58.34,58.35,73488.0,45.3904,45.3904,45.3671,45.3749,73488.0
2017-11-27 14:30:00,58.35,58.37,58.33,58.36,103600.0,45.3749,45.3904,45.3593,45.3826,103600.0
2017-11-27 15:00:00,58.35,58.37,58.34,58.36,83042.0,45.3749,45.3904,45.3671,45.3826,83042.0
2017-11-27 15:30:00,58.35,58.36,58.3,58.31,364330.0,45.3749,45.3826,45.336,45.3437,364330.0
2017-11-28 09:30:00,58.52,58.53,58.42,58.42,316753.0,45.5071,45.5148,45.4293,45.4293,316753.0
2017-11-28 10:00:00,58.42,58.48,58.41,58.45,141359.0,45.4293,45.4759,45.4215,45.4526,141359.0
2017-11-28 10:30:00,58.46,58.56,58.43,58.45,111758.0,45.4604,45.5382,45.4371,45.4526,111758.0
2017-11-28 11:00:00,58.45,58.49,58.43,58.48,123902.0,45.4526,45.4837,45.4371,45.4759,123902.0
2017-11-28 11:30:00,58.48,58.53,58.47,58.52,183745.0,45.4759,45.5148,45.4682,45.5071,183745.0
2017-11-28 12:00:00,58.53,58.62,58.51,58.6,157314.0,45.5148,45.5848,45.4993,45.5693,157314.0
2017-11-28 12:30:00,58.61,58.64,58.58,58.64,260003.0,45.577,45.6004,45.5537,45.6004,260003.0
2017-11-28 13:00:00,58.65,58.71,58.57,58.62,376171.0,45.6081,45.6548,45.5459,45.5848,376171.0
2017-11-28 13:30:00,58.61,58.65,58.54,58.56,205292.0,45.577,45.6081,45.5226,45.5382,205292.0
2017-11-28 14:00:00,58.56,58.61,58.53,58.61,84401.0,45.5382,45.577,45.5148,45.577,84401.0
2017-11-28 14:30:00,58.61,58.66,58.6,58.65,146049.0,45.577,45.6159,45.5693,45.6081,146049.0
2017-11-28 15:00:00,58.64,58.7,58.61,58.67,351087.0,45.6004,45.647,45.577,45.6237,351087.0
2017-11-28 15:30:00,58.68,58.69,58.61,58.65,286117.0,45.6315,45.6392,45.577,45.6081,286117.0
2017-11-29 09:30:00,58.75,58.8,58.72,58.8,220859.0,45.6859,45.7248,45.6626,45.7248,220859.0
2017-11-29 10:00:00,58.8,58.85,58.71,58.72,323759.0,45.7248,45.7637,45.6548,45.6626,323759.0
2017-11-29 10:30:00,58.72,58.73,58.63,58.64,304963.0,45.6626,45.6704,45.5926,45.6004,304963.0
2017-11-29 11:00:00,58.64,58.69,58.44,58.55,445665.0,45.6004,45.6392,45.4448,45.5304,445665.0
2017-11-29 11:30:00,58.54,58.55,58.38,58.41,186958.0,45.5226,45.5304,45.3982,45.4215,186958.0
2017-11-29 12:00:00,58.41,58.48,58.36,58.46,278896.0,45.4215,45.4759,45.3826,45.4604,278896.0
2017-11-29 12:30:00,58.47,58.51,58.44,58.47,195745.0,45.4682,45.4993,45.4448,45.4682,195745.0
2017-11-29 13:00:00,58.46,58.49,58.44,58.47,56162.0,45.4604,45.4837,45.4448,45.4682,56162.0
2017-11-29 13:30:00,58.48,58.49,58.43,58.44,79207.0,45.4759,45.4837,45.4371,45.4448,79207.0
2017-11-29 14:00:00,58.44,58.51,58.44,58.5,89091.0,45.4448,45.4993,45.4448,45.4915,89091.0
2017-11-29 14:30:00,58.51,58.52,58.49,58.5,117530.0,45.4993,45.5071,45.4837,45.4915,117530.0
2017-11-29 15:00:00,58.5,58.51,58.46,58.47,185430.0,45.4915,45.4993,45.4604,45.4682,185430.0
2017-11-29 15:30:00,58.47,58.47,58.43,58.44,362226.0,45.4682,45.4682,45.4371,45.4448,362226.0
2017-11-30 09:30:00,58.7,58.73,58.54,58.71,354565.0,45.647,45.6704,45.5226,45.6548,354565.0
2017-11-30 10:00:00,58.72,58.84,58.7,58.82,321931.0,45.6626,45.7559,45.647,45.7403,321931.0
2017-11-30 10:30:00,58.82,58.83,58.71,58.8,609541.0,45.7403,45.7481,45.6548,45.7248,609541.0
2017-11-30 11:00:00,58.79,58.82,58.59,58.69,3891856.0,45.717,45.7403,45.5615,45.6392,3891856.0
2017-11-30 11:30:00,58.69,58.7,58.55,58.59,1333510.0,45.6392,45.647,45.5304,45.5615,1333510.0
2017-11-30 12:00:00,58.6,58.63,58.58,58.61,214230.0,45.5693,45.5926,45.5537,45.577,214230.0
2017-11-30 12:30:00,58.61,58.7,58.61,58.67,483170.0,45.577,45.647,45.577,45.6237,483170.0
2017-11-30 13:00:00,58.66,58.7,58.65,58.69,211280.0,45.6159,45.647,45.6081,45.6392,211280.0
2017-11-30 13:30:00,58.68,58.7,58.58,58.62,139197.0,45.6315,45.647,45.5537,45.5848,139197.0
2017-11-30 14:00:00,58.63,58.64,58.58,58.64,110638.0,45.5926,45.6004,45.5537,45.6004,110638.0
2017-11-30 14:30:00,58.64,58.64,58.54,58.56,203462.0,45.6004,45.6004,45.5226,45.5382,203462.0
2017-11-30 15:00:00,58.56,58.59,58.53,58.55,221187.0,45.5382,45.5615,45.5148,45.5304,221187.0
2017-11-30 15:30:00,58.55,58.59,58.5,58.57,760018.0,45.5304,45.5615,45.4915,45.5459,760018.0
2017-12-01 09:30:00,58.32,58.37,58.25,58.3,482304.0,45.3515,45.3904,45.2971,45.336,482304.0
2017-12-01 10:00:00,58.3,58.44,58.27,58.43,305516.0,45.336,45.4448,45.3126,45.4371,305516.0
2017-12-01 10:30:00,58.44,58.49,58.4,58.45,355220.0,45.4448,45.4837,45.4137,45.4526,355220.0
2017-12-01 11:00:00,58.45,58.48,58.17,58.27,1125740.0,45.4526,45.4759,45.2349,45.3126,1125740.0
2017-12-01 11:30:00,58.27,58.33,58.06,58.32,743107.0,45.3126,45.3593,45.1493,45.3515,743107.0
2017-12-01 12:00:00,58.32,58.46,58.25,58.33,339760.0,45.3515,45.4604,45.2971,45.3593,339760.0
2017-12-01 12:30:00,58.33,58.4,58.29,58.39,165128.0,45.3593,45.4137,45.3282,45.406,165128.0
2017-12-01 13:00:00,58.38,58.4,58.36,58.36,126178.0,45.3982,45.4137,45.3826,45.3826,126178.0
2017-12-01 13:30:00,58.37,58.4,58.32,58.35,138965.0,45.3904,45.4137,45.3515,45.3749,138965.0
2017-12-01 14:00:00,58.34,58.36,58.31,58.34,141478.0,45.3671,45.3826,45.3437,45.3671,141478.0
2017-12-01 14:30:00,58.34,58.36,58.33,58.34,147223.0,45.3671,45.3826,45.3593,45.3671,147223.0
2017-12-01 15:00:00,58.34,58.38,58.3,58.37,152891.0,45.3671,45.3982,45.336,45.3904,152891.0
2017-12-01 15:30:00,58.38,58.42,58.33,58.34,454867.0,45.3982,45.4293,45.3593,45.3671,454867.0
2017-12-04 09:30:00,58.56,58.6,58.51,58.52,462078.0,45.5382,45.5693,45.4993,45.5071,462078.0
2017-12-04 10:00:00,58.52,58.54,58.42,58.45,387212.0,45.5071,45.5226,45.4293,45.4526,387212.0
2017-12-04 10:30:00,58.46,58.47,58.26,58.34,389541.0,45.4604,45.4682,45.3049,45.3671,389541.0
2017-12-04 11:00:00,58.34,58.44,58.32,58.42,195707.0,45.3671,45.4448,45.3515,45.4293,195707.0
2017-12-04 11:30:00,58.42,58.49,58.4,58.46,216471.0,45.4293,45.4837,45.4137,45.4604,216471.0
2017-12-04 12:00:00,58.45,58.48,58.41,58.42,186892.0,45.4526,45.4759,45.4215,45.4293,186892.0
2017-12-04 12:30:00,58.43,58.47,58.4,58.46,121150.0,45.4371,45.4682,45.4137,45.4604,121150.0
2017-12-04 13:00:00,58.46,58.52,58.45,58.52,134319.0,45.4604,45.5071,45.4526,45.5071,134319.0
2017-12-04 13:30:00,58.51,58.53,58.49,58.51,133331.0,45.4993,45.5148,45.4837,45.4993,133331.0
2017-12-04 14:00:00,58.5,58.51,58.42,58.44,168902.0,45.4915,45.4993,45.4293,45.4448,168902.0
2017-12-04 14:30:00,58.43,58.44,58.39,58.4,202337.0,45.4371,45.4448,45.406,45.4137,202337.0
2017-12-04 15:00:00,58.4,58.4,58.34,58.34,203781.0,45.4137,45.4137,45.3671,45.3671,203781.0
2017-12-04 15:30:00,58.35,58.36,58.25,58.25,574499.0,45.3749,45.3826,45.2971,45.2971,574499.0
2017-12-05 09:30:00,58.15,58.24,58.14,58.15,217977.0,45.2193,45.2893,45.2116,45.2193,217977.0
2017-12-05 10:00:00,58.16,58.22,58.1,58.19,272842.0,45.2271,45.2738,45.1804,45.2504,272842.0
2017-12-05 10:30:00,58.2,58.29,58.19,58.28,155770.0,45.2582,45.3282,45.2504,45.3204,155770.0
2017-12-05 11:00:00,58.29,58.3,58.23,58.26,116658.0,45.3282,45.336,45.2815,45.3049,116658.0
2017-12-05 11:30:00,58.26,58.26,58.13,58.13,212596.0,45.3049,45.3049,45.2038,45.2038,212596.0
2017-12-05 12:00:00,58.13,58.15,58.09,58.13,265469.0,45.2038,45.2193,45.1727,45.2038,265469.0
2017-12-05 12:30:00,58.13,58.14,58.04,58.05,727377.0,45.2038,45.2116,45.1338,45.1416,727377.0
2017-12-05 13:00:00,58.05,58.09,58.03,58.07,245504.0,45.1416,45.1727,45.126,45.1571,245504.0
2017-12-05 13:30:00,58.08,58.08,58.05,58.05,54638.0,45.1649,45.1649,45.1416,45.1416,54638.0
2017-12-05 14:00:00,58.05,58.09,58.02,58.03,82608.0,45.1416,45.1727,45.1182,45.126,82608.0
2017-12-05 14:30:00,58.03,58.05,57.99,58.05,196574.0,45.126,45.1416,45.0949,45.1416,196574.0
2017-12-05 15:00:00,58.04,58.07,58.02,58.07,307572.0,45.1338,45.1571,45.1182,45.1571,307572.0
2017-12-05 15:30:00,58.06,58.09,58.03,58.04,262705.0,45.1493,45.1727,45.126,45.1338,262705.0
2017-12-06 09:30:00,57.89,57.97,57.85,57.96,176338.0,45.0171,45.0794,44.986,45.0716,176338.0
2017-12-06 10:00:00,57.96,58.01,57.94,57.98,190611.0,45.0716,45.1105,45.056,45.0871,190611.0
2017-12-06 10:30:00,57.98,58.05,57.96,58.04,203278.0,45.0871,45.1416,45.0716,45.1338,203278.0
2017-12-06 11:00:00,58.05,58.06,57.92,57.93,133689.0,45.1416,45.1493,45.0405,45.0482,133689.0
2017-12-06 11:30:00,57.93,58.01,57.91,57.95,219808.0,45.0482,45.1105,45.0327,45.0638,219808.0
2017-12-06 12:00:00,57.94,57.95,57.87,57.89,237582.0,45.056,45.0638,45.0016,45.0171,237582.0
2017-12-06 12:30:00,57.9,57.96,57.89,57.96,95717.0,45.0249,45.0716,45.0171,45.0716,95717.0
2017-12-06 13:00:00,57.96,57.98,57.92,57.97,85964.0,45.0716,45.0871,45.0405,45.0794,85964.0
2017-12-06 13:30:00,57.97,58.01,57.96,58.0,42227.0,45.0794,45.1105,45.0716,45.1027,42227.0
2017-12-06 14:00:00,57.99,58.03,57.99,58.0,53114.0,45.0949,45.126,45.0949,45.1027,53114.0
2017-12-06 14:30:00,57.99,58.03,57.98,58.0,102160.0,45.0949,45.126,45.0871,45.1027,102160.0
2017-12-06 15:00:00,58.01,58.03,57.99,58.0,58464.0,45.1105,45.126,45.0949,45.1027,58464.0
2017-12-06 15:30:00,58.0,58.0,57.93,57.93,229216.0,45.1027,45.1027,45.0482,45.0482,229216.0
2017-12-07 09:30:00,57.94,58.02,57.91,58.02,160042.0,45.056,45.1182,45.0327,45.1182,160042.0
2017-12-07 10:00:00,58.02,58.02,57.94,57.98,162465.0,45.1182,45.1182,45.056,45.0871,162465.0
2017-12-07 10:30:00,57.99,58.08,57.98,58.05,89170.0,45.0949,45.1649,45.0871,45.1416,89170.0
2017-12-07 11:00:00,58.05,58.08,57.96,58.06,520878.0,45.1416,45.1649,45.0716,45.1493,520878.0
2017-12-07 11:30:00,58.06,58.11,58.06,58.09,287049.0,45.1493,45.1882,45.1493,45.1727,287049.0
2017-12-07 12:00:00,58.08,58.09,58.04,58.05,140214.0,45.1649,45.1727,45.1338,45.1416,140214.0
2017-12-07 12:30:00,58.06,58.14,58.05,58.13,192069.0,45.1493,45.2116,45.1416,45.2038,192069.0
2017-12-07 13:00:00,58.13,58.24,58.12,58.22,2024794.0,45.2038,45.2893,45.196,45.2738,2024794.0
2017-12-07 13:30:00,58.22,58.23,58.18,58.19,1804361.0,45.2738,45.2815,45.2427,45.2504,1804361.0
2017-12-07 14:00:00,58.19,58.2,58.09,58.09,447575.0,45.2504,45.2582,45.1727,45.1727,447575.0
2017-12-07 14:30:00,58.1,58.1,58.05,58.08,429571.0,45.1804,45.1804,45.1416,45.1649,429571.0
2017-12-07 15:00:00,58.08,58.11,58.05,58.11,169647.0,45.1649,45.1882,45.1416,45.1882,169647.0
2017-12-07 15:30:00,58.11,58.12,58.07,58.09,478119.0,45.1882,45.196,45.1571,45.1727,478119.0
2017-12-08 09:30:00,58.33,58.37,58.28,58.31,160965.0,45.3593,45.3904,45.3204,45.3437,160965.0
2017-12-08 10:00:00,58.3,58.31,58.21,58.26,87434.0,45.336,45.3437,45.266,45.3049,87434.0
2017-12-08 10:30:00,58.26,58.32,58.25,58.3,118069.0,45.3049,45.3515,45.2971,45.336,118069.0
2017-12-08 11:00:00,58.31,58.37,58.29,58.3,167492.0,45.3437,45.3904,45.3282,45.336,167492.0
2017-12-08 11:30:00,58.31,58.35,58.25,58.33,101703.0,45.3437,45.3749,45.2971,45.3593,101703.0
2017-12-08 12:00:00,58.32,58.44,58.32,58.43,189456.0,45.3515,45.4448,45.3515,45.4371,189456.0
2017-12-08 12:30:00,58.43,58.45,58.39,58.4,123187.0,45.4371,45.4526,45.406,45.4137,123187.0
2017-12-08 13:00:00,58.4,58.45,58.39,58.44,66693.0,45.4137,45.4526,45.406,45.4448,66693.0
2017-12-08 13:30:00,58.45,58.45,58.42,58.44,141991.0,45.4526,45.4526,45.4293,45.4448,141991.0
2017-12-08 14:00:00,58.44,58.47,58.42,58.43,127651.0,45.4448,45.4682,45.4293,45.4371,127651.0
2017-12-08 14:30:00,58.42,58.44,58.4,58.42,89208.0,45.4293,45.4448,45.4137,45.4293,89208.0
2017-12-08 15:00:00,58.42,58.44,58.41,58.43,97931.0,45.4293,45.4448,45.4215,45.4371,97931.0
2017-12-08 15:30:00,58.43,58.44,58.39,58.41,316536.0,45.4371,45.4448,45.406,45.4215,316536.0
2017-12-11 09:30:00,58.46,58.51,58.42,58.51,133900.0,45.4604,45.4993,45.4293,45.4993,133900.0
2017-12-11 10:00:00,58.52,58.55,58.46,58.46,95661.0,45.5071,45.5304,45.4604,45.4604,95661.0
2017-12-11 10:30:00,58.47,58.5,58.41,58.43,153469.0,45.4682,45.4915,45.4215,45.4371,153469.0
2017-12-11 11:00:00,58.43,58.5,58.42,58.44,407707.0,45.4371,45.4915,45.4293,45.4448,407707.0
2017-12-11 11:30:00,58.44,58.49,58.44,58.48,140698.0,45.4448,45.4837,45.4448,45.4759,140698.0
2017-12-11 12:00:00,58.48,58.51,58.46,58.5,57090.0,45.4759,45.4993,45.4604,45.4915,57090.0
2017-12-11 12:30:00,58.5,58.53,58.48,58.49,64089.0,45.4915,45.5148,45.4759,45.4837,64089.0
2017-12-11 13:00:00,58.5,58.5,58.46,58.49,371060.0,45.4915,45.4915,45.4604,45.4837,371060.0
2017-12-11 13:30:00,58.49,58.52,58.48,58.52,68613.0,45.4837,45.5071,45.4759,45.5071,68613.0
2017-12-11 14:00:00,58.52,58.54,58.51,58.53,54613.0,45.5071,45.5226,45.4993,45.5148,54613.0
2017-12-11 14:30:00,58.52,58.52,58.48,58.49,31891.0,45.5071,45.5071,45.4759,45.4837,31891.0
2017-12-11 15:00:00,58.49,58.5,58.46,58.47,74858.0,45.4837,45.4915,45.4604,45.4682,74858.0
2017-12-11 15:30:00,58.47,58.49,58.44,58.47,258488.0,45.4682,45.4837,45.4448,45.4682,258488.0
2017-12-12 09:30:00,58.4,58.45,58.35,58.45,157575.0,45.4137,45.4526,45.3749,45.4526,157575.0
2017-12-12 10:00:00,58.45,58.51,58.44,58.46,180594.0,45.4526,45.4993,45.4448,45.4604,180594.0
2017-12-12 10:30:00,58.45,58.47,58.41,58.44,181564.0,45.4526,45.4682,45.4215,45.4448,181564.0
2017-12-12 11:00:00,58.45,58.5,58.4,58.5,237805.0,45.4526,45.4915,45.4137,45.4915,237805.0
2017-12-12 11:30:00,58.5,58.5,58.42,58.44,207287.0,45.4915,45.4915,45.4293,45.4448,207287.0
2017-12-12 12:00:00,58.43,58.49,58.42,58.48,116033.0,45.4371,45.4837,45.4293,45.4759,116033.0
2017-12-12 12:30:00,58.49,58.5,58.46,58.48,73220.0,45.4837,45.4915,45.4604,45.4759,73220.0
2017-12-12 13:00:00,58.49,58.51,58.45,58.49,111995.0,45.4837,45.4993,45.4526,45.4837,111995.0
2017-12-12 13:30:00,58.49,58.51,58.46,58.46,59681.0,45.4837,45.4993,45.4604,45.4604,59681.0
2017-12-12 14:00:00,58.46,58.5,58.46,58.5,141099.0,45.4604,45.4915,45.4604,45.4915,141099.0
2017-12-12 14:30:00,58.5,58.54,58.49,58.53,83858.0,45.4915,45.5226,45.4837,45.5148,83858.0
2017-12-12 15:00:00,58.53,58.53,58.51,58.52,122952.0,45.5148,45.5148,45.4993,45.5071,122952.0
2017-12-12 15:30:00,58.53,58.53,58.48,58.51,352152.0,45.5148,45.5148,45.4759,45.4993,352152.0
2017-12-13 09:30:00,58.58,58.61,58.55,58.6,173504.0,45.5537,45.577,45.5304,45.5693,173504.0
2017-12-13 10:00:00,58.6,58.61,58.54,58.56,101410.0,45.5693,45.577,45.5226,45.5382,101410.0
2017-12-13 10:30:00,58.55,58.59,58.53,58.55,155777.0,45.5304,45.5615,45.5148,45.5304,155777.0
2017-12-13 11:00:00,58.56,58.62,58.54,58.56,275197.0,45.5382,45.5848,45.5226,45.5382,275197.0
2017-12-13 11:30:00,58.56,58.58,58.52,58.52,218731.0,45.5382,45.5537,45.5071,45.5071,218731.0
2017-12-13 12:00:00,58.52,58.53,58.46,58.52,124981.0,45.5071,45.5148,45.4604,45.5071,124981.0
2017-12-13 12:30:00,58.53,58.53,58.45,58.46,121304.0,45.5148,45.5148,45.4526,45.4604,121304.0
2017-12-13 13:00:00,58.46,58.49,58.45,58.49,79408.0,45.4604,45.4837,45.4526,45.4837,79408.0
2017-12-13 13:30:00,58.48,58.54,58.48,58.53,164083.0,45.4759,45.5226,45.4759,45.5148,164083.0
2017-12-13 14:00:00,58.54,58.65,58.53,58.62,427675.0,45.5226,45.6081,45.5148,45.5848,427675.0
2017-12-13 14:30:00,58.62,58.74,58.61,58.73,418827.0,45.5848,45.6781,45.577,45.6704,418827.0
2017-12-13 15:00:00,58.73,58.74,58.64,58.65,218322.0,45.6704,45.6781,45.6004,45.6081,218322.0
2017-12-13 15:30:00,58.65,58.66,58.58,58.6,464560.0,45.6081,45.6159,45.5537,45.5693,464560.0
2017-12-14 09:30:00,58.66,58.73,58.63,58.68,255864.0,45.6159,45.6704,45.5926,45.6315,255864.0
2017-12-14 10:00:00,58.68,58.69,58.56,58.56,113063.0,45.6315,45.6392,45.5382,45.5382,113063.0
2017-12-14 10:30:00,58.56,58.58,58.53,58.53,256951.0,45.5382,45.5537,45.5148,45.5148,256951.0
2017-12-14 11:00:00,58.54,58.56,58.41,58.43,268011.0,45.5226,45.5382,45.4215,45.4371,268011.0
2017-12-14 11:30:00,58.44,58.46,58.34,58.42,198730.0,45.4448,45.4604,45.3671,45.4293,198730.0
2017-12-14 12:00:00,58.42,58.42,58.36,58.37,103187.0,45.4293,45.4293,45.3826,45.3904,103187.0
2017-12-14 12:30:00,58.38,58.43,58.37,58.39,94417.0,45.3982,45.4371,45.3904,45.406,94417.0
2017-12-14 13:00:00,58.39,58.42,58.37,58.42,82852.0,45.406,45.4293,45.3904,45.4293,82852.0
2017-12-14 13:30:00,58.42,58.42,58.36,58.37,102313.0,45.4293,45.4293,45.3826,45.3904,102313.0
2017-12-14 14:00:00,58.37,58.38,58.33,58.34,85592.0,45.3904,45.3982,45.3593,45.3671,85592.0
2017-12-14 14:30:00,58.33,58.36,58.31,58.36,109213.0,45.3593,45.3826,45.3437,45.3826,109213.0
2017-12-14 15:00:00,58.36,58.36,58.3,58.33,102437.0,45.3826,45.3826,45.336,45.3593,102437.0
2017-12-14 15:30:00,58.33,58.39,58.31,58.32,334542.0,45.3593,45.406,45.3437,45.3515,334542.0
2017-12-15 09:30:00,58.23,58.24,58.11,58.14,219485.0,45.2815,45.2893,45.1882,45.2116,219485.0
2017-12-15 10:00:00,58.13,58.2,58.13,58.18,180641.0,45.2038,45.2582,45.2038,45.2427,180641.0
2017-12-15 10:30:00,58.18,58.19,58.06,58.08,154819.0,45.2427,45.2504,45.1493,45.1649,154819.0
2017-12-15 11:00:00,58.07,58.22,58.07,58.21,325828.0,45.1571,45.2738,45.1571,45.266,325828.0
2017-12-15 11:30:00,58.21,58.26,58.16,58.26,1278754.0,45.266,45.3049,45.2271,45.3049,1278754.0
2017-12-15 12:00:00,58.26,58.28,58.23,58.27,248143.0,45.3049,45.3204,45.2815,45.3126,248143.0
2017-12-15 12:30:00,58.27,58.28,58.22,58.23,526341.0,45.3126,45.3204,45.2738,45.2815,526341.0
2017-12-15 13:00:00,58.23,58.23,58.19,58.19,182854.0,45.2815,45.2815,45.2504,45.2504,182854.0
2017-12-15 13:30:00,58.19,58.23,58.19,58.22,83475.0,45.2504,45.2815,45.2504,45.2738,83475.0
2017-12-15 14:00:00,58.22,58.28,58.22,58.26,70376.0,45.2738,45.3204,45.2738,45.3049,70376.0
2017-12-15 14:30:00,58.26,58.34,58.25,58.33,293654.0,45.3049,45.3671,45.2971,45.3593,293654.0
2017-12-15 15:00:00,58.33,58.35,58.32,58.33,164530.0,45.3593,45.3749,45.3515,45.3593,164530.0
2017-12-15 15:30:00,58.33,58.33,58.24,58.28,384624.0,45.3593,45.3593,45.2893,45.3204,384624.0
2017-12-18 09:30:00,58.97,59.08,58.97,59.07,480787.0,45.857,45.9425,45.857,45.9347,480787.0
2017-12-18 10:00:00,59.06,59.12,59.05,59.1,201430.0,45.927,45.9736,45.9192,45.9581,201430.0
2017-12-18 10:30:00,59.11,59.17,59.1,59.13,370273.0,45.9659,46.0125,45.9581,45.9814,370273.0
2017-12-18 11:00:00,59.12,59.15,59.07,59.1,233342.0,45.9736,45.997,45.9347,45.9581,233342.0
2017-12-18 11:30:00,59.11,59.15,59.09,59.15,213759.0,45.9659,45.997,45.9503,45.997,213759.0
2017-12-18 12:00:00,59.14,59.16,59.11,59.14,261649.0,45.9892,46.0047,45.9659,45.9892,261649.0
2017-12-18 12:30:00,59.13,59.15,59.1,59.11,160531.0,45.9814,45.997,45.9581,45.9659,160531.0
2017-12-18 13:00:00,59.11,59.11,59.09,59.1,247699.0,45.9659,45.9659,45.9503,45.9581,247699.0
2017-12-18 13:30:00,59.1,59.1,59.06,59.07,162934.0,45.9581,45.9581,45.927,45.9347,162934.0
2017-12-18 14:00:00,59.06,59.07,59.04,59.05,92515.0,45.927,45.9347,45.9114,45.9192,92515.0
2017-12-18 14:30:00,59.04,59.05,59.01,59.02,139682.0,45.9114,45.9192,45.8881,45.8959,139682.0
2017-12-18 15:00:00,59.03,59.03,58.99,59.01,247007.0,45.9036,45.9036,45.8725,45.8881,247007.0
2017-12-18 15:30:00,59.0,59.02,58.96,59.02,462154.0,45.8803,45.8959,45.8492,45.8959,462154.0
2017-12-19 09:30:00,58.79,58.79,58.72,58.75,210618.0,45.9613,45.9613,45.9066,45.9301,210618.0
2017-12-19 10:00:00,58.75,58.78,58.71,58.75,117713.0,45.9301,45.9535,45.8988,45.9301,117713.0
2017-12-19 10:30:00,58.75,58.79,58.62,58.62,158201.0,45.9301,45.9613,45.8284,45.8284,158201.0
2017-12-19 11:00:00,58.63,58.64,58.53,58.54,348569.0,45.8362,45.8441,45.7581,45.7659,348569.0
2017-12-19 11:30:00,58.53,58.63,58.5,58.61,222458.0,45.7581,45.8362,45.7346,45.8206,222458.0
2017-12-19 12:00:00,58.61,58.62,58.55,58.57,119445.0,45.8206,45.8284,45.7737,45.7893,119445.0
2017-12-19 12:30:00,58.57,58.67,58.56,58.66,113624.0,45.7893,45.8675,45.7815,45.8597,113624.0
2017-12-19 13:00:00,58.66,58.75,58.65,58.73,109108.0,45.8597,45.9301,45.8519,45.9144,109108.0
2017-12-19 13:30:00,58.74,58.76,58.72,58.74,100681.0,45.9222,45.9379,45.9066,45.9222,100681.0
2017-12-19 14:00:00,58.73,58.77,58.71,58.76,96007.0,45.9144,45.9457,45.8988,45.9379,96007.0
2017-12-19 14:30:00,58.76,58.76,58.72,58.73,143673.0,45.9379,45.9379,45.9066,45.9144,143673.0
2017-12-19 15:00:00,58.72,58.75,58.69,58.72,128495.0,45.9066,45.9301,45.8832,45.9066,128495.0
2017-12-19 15:30:00,58.72,58.74,58.66,58.66,319860.0,45.9066,45.9222,45.8597,45.8597,319860.0
2017-12-20 09:30:00,58.69,58.71,58.58,58.67,266511.0,45.8832,45.8988,45.7972,45.8675,266511.0
2017-12-20 10:00:00,58.67,58.69,58.59,58.62,251546.0,45.8675,45.8832,45.805,45.8284,251546.0
2017-12-20 10:30:00,58.63,58.65,58.49,58.51,255089.0,45.8362,45.8519,45.7268,45.7424,255089.0
2017-12-20 11:00:00,58.52,58.57,58.46,58.51,374717.0,45.7503,45.7893,45.7033,45.7424,374717.0
2017-12-20 11:30:00,58.51,58.56,58.5,58.54,171864.0,45.7424,45.7815,45.7346,45.7659,171864.0
2017-12-20 12:00:00,58.53,58.56,58.53,58.53,104706.0,45.7581,45.7815,45.7581,45.7581,104706.0
2017-12-20 12:30:00,58.54,58.54,58.47,58.52,92129.0,45.7659,45.7659,45.7112,45.7503,92129.0
2017-12-20 13:00:00,58.52,58.58,58.51,58.55,84545.0,45.7503,45.7972,45.7424,45.7737,84545.0
2017-12-20 13:30:00,58.56,58.58,58.52,58.53,83836.0,45.7815,45.7972,45.7503,45.7581,83836.0
2017-12-20 14:00:00,58.53,58.53,58.47,58.48,135846.0,45.7581,45.7581,45.7112,45.719,135846.0
2017-12-20 14:30:00,58.48,58.51,58.46,58.48,201519.0,45.719,45.7424,45.7033,45.719,201519.0
2017-12-20 15:00:00,58.48,58.52,58.47,58.52,142037.0,45.719,45.7503,45.7112,45.7503,142037.0
2017-12-20 15:30:00,58.52,58.54,58.47,58.48,304508.0,45.7503,45.7659,45.7112,45.719,304508.0
2017-12-21 09:30:00,58.55,58.67,58.54,58.65,137586.0,45.7737,45.8675,45.7659,45.8519,137586.0
2017-12-21 10:00:00,58.65,58.8,58.64,58.76,210970.0,45.8519,45.9692,45.8441,45.9379,210970.0
2017-12-21 10:30:00,58.77,58.85,58.75,58.78,367519.0,45.9457,46.0082,45.9301,45.9535,367519.0
2017-12-21 11:00:00,58.78,58.89,58.76,58.84,391191.0,45.9535,46.0395,45.9379,46.0004,391191.0
2017-12-21 11:30:00,58.84,58.86,58.8,58.8,291771.0,46.0004,46.0161,45.9692,45.9692,291771.0
2017-12-21 12:00:00,58.8,58.83,58.77,58.82,76999.0,45.9692,45.9926,45.9457,45.9848,76999.0
2017-12-21 12:30:00,58.82,58.83,58.79,58.82,59981.0,45.9848,45.9926,45.9613,45.9848,59981.0
2017-12-21 13:00:00,58.83,58.85,58.81,58.85,70462.0,45.9926,46.0082,45.977,46.0082,70462.0
2017-12-21 13:30:00,58.84,58.85,58.82,58.84,71947.0,46.0004,46.0082,45.9848,46.0004,71947.0
2017-12-21 14:00:00,58.84,58.85,58.78,58.79,132847.0,46.0004,46.0082,45.9535,45.9613,132847.0
2017-12-21 14:30:00,58.79,58.8,58.77,58.8,83157.0,45.9613,45.9692,45.9457,45.9692,83157.0
2017-12-21 15:00:00,58.79,58.82,58.78,58.78,71476.0,45.9613,45.9848,45.9535,45.9535,71476.0
2017-12-21 15:30:00,58.79,58.79,58.7,58.73,256066.0,45.9613,45.9613,45.891,45.9144,256066.0
2017-12-22 09:30:00,58.66,58.72,58.62,58.71,457107.0,45.8597,45.9066,45.8284,45.8988,457107.0
2017-12-22 10:00:00,58.71,58.71,58.64,58.65,363478.0,45.8988,45.8988,45.8441,45.8519,363478.0
2017-12-22 10:30:00,58.65,58.7,58.64,58.66,77259.0,45.8519,45.891,45.8441,45.8597,77259.0
2017-12-22 11:00:00,58.67,58.68,58.59,58.64,367151.0,45.8675,45.8753,45.805,45.8441,367151.0
2017-12-22 11:30:00,58.64,58.65,58.61,58.62,355585.0,45.8441,45.8519,45.8206,45.8284,355585.0
2017-12-22 12:00:00,58.63,58.69,58.63,58.68,55345.0,45.8362,45.8832,45.8362,45.8753,55345.0
2017-12-22 12:30:00,58.67,58.7,58.67,58.7,120666.0,45.8675,45.891,45.8675,45.891,120666.0
2017-12-22 13:00:00,58.7,58.72,58.69,58.72,140703.0,45.891,45.9066,45.8832,45.9066,140703.0
2017-12-22 13:30:00,58.72,58.73,58.7,58.71,62685.0,45.9066,45.9144,45.891,45.8988,62685.0
2017-12-22 14:00:00,58.72,58.73,58.7,58.71,136983.0,45.9066,45.9144,45.891,45.8988,136983.0
2017-12-22 14:30:00,58.71,58.74,58.7,58.71,53251.0,45.8988,45.9222,45.891,45.8988,53251.0
2017-12-22 15:00:00,58.72,58.75,58.71,58.74,81916.0,45.9066,45.9301,45.8988,45.9222,81916.0
2017-12-22 15:30:00,58.75,58.81,58.73,58.8,135486.0,45.9301,45.977,45.9144,45.9692,135486.0
2017-12-26 09:30:00,58.7,58.84,58.7,58.84,84151.0,45.891,46.0004,45.891,46.0004,84151.0
2017-12-26 10:00:00,58.84,58.88,58.8,58.87,111102.0,46.0004,46.0317,45.9692,46.0239,111102.0
2017-12-26 10:30:00,58.87,58.88,58.81,58.82,55006.0,46.0239,46.0317,45.977,45.9848,55006.0
2017-12-26 11:00:00,58.81,58.92,58.79,58.91,65358.0,45.977,46.063,45.9613,46.0551,65358.0
2017-12-26 11:30:00,58.91,58.92,58.85,58.87,50243.0,46.0551,46.063,46.0082,46.0239,50243.0
2017-12-26 12:00:00,58.87,58.88,58.85,58.85,82060.0,46.0239,46.0317,46.0082,46.0082,82060.0
2017-12-26 12:30:00,58.86,58.88,58.85,58.88,43599.0,46.0161,46.0317,46.0082,46.0317,43599.0
2017-12-26 13:00:00,58.88,58.88,58.87,58.87,33890.0,46.0317,46.0317,46.0239,46.0239,33890.0
2017-12-26 13:30:00,58.88,58.88,58.79,58.82,84246.0,46.0317,46.0317,45.9613,45.9848,84246.0
2017-12-26 14:00:00,58.83,58.83,58.79,58.8,87148.0,45.9926,45.9926,45.9613,45.9692,87148.0
2017-12-26 14:30:00,58.8,58.81,58.79,58.81,34966.0,45.9692,45.977,45.9613,45.977,34966.0
2017-12-26 15:00:00,58.8,58.82,58.79,58.8,73538.0,45.9692,45.9848,45.9613,45.9692,73538.0
2017-12-26 15:30:00,58.8,58.81,58.75,58.78,157913.0,45.9692,45.977,45.9301,45.9535,157913.0
2017-12-27 09:30:00,58.91,58.97,58.86,58.96,241475.0,46.0551,46.1021,46.0161,46.0942,241475.0
2017-12-27 10:00:00,58.96,59.03,58.93,59.03,97599.0,46.0942,46.149,46.0708,46.149,97599.0
2017-12-27 10:30:00,59.03,59.05,58.97,58.99,76803.0,46.149,46.1646,46.1021,46.1177,76803.0
2017-12-27 11:00:00,58.99,59.01,58.95,58.96,93025.0,46.1177,46.1333,46.0864,46.0942,93025.0
2017-12-27 11:30:00,58.96,58.99,58.93,58.97,123686.0,46.0942,46.1177,46.0708,46.1021,123686.0
2017-12-27 12:00:00,58.96,58.97,58.91,58.94,79731.0,46.0942,46.1021,46.0551,46.0786,79731.0
2017-12-27 12:30:00,58.94,58.97,58.93,58.95,71933.0,46.0786,46.1021,46.0708,46.0864,71933.0
2017-12-27 13:00:00,58.95,58.95,58.9,58.93,147850.0,46.0864,46.0864,46.0473,46.0708,147850.0
2017-12-27 13:30:00,58.93,58.96,58.92,58.95,86685.0,46.0708,46.0942,46.063,46.0864,86685.0
2017-12-27 14:00:00,58.96,58.97,58.93,58.94,88928.0,46.0942,46.1021,46.0708,46.0786,88928.0
2017-12-27 14:30:00,58.94,58.94,58.92,58.93,94687.0,46.0786,46.0786,46.063,46.0708,94687.0
2017-12-27 15:00:00,58.94,58.97,58.93,58.96,153198.0,46.0786,46.1021,46.0708,46.0942,153198.0
2017-12-27 15:30:00,58.96,58.97,58.93,58.96,180534.0,46.0942,46.1021,46.0708,46.0942,180534.0
2017-12-28 09:30:00,59.2,59.23,59.18,59.23,166917.0,46.2819,46.3053,46.2662,46.3053,166917.0
2017-12-28 10:00:00,59.23,59.25,59.19,59.2,116982.0,46.3053,46.321,46.274,46.2819,116982.0
2017-12-28 10:30:00,59.2,59.22,59.13,59.14,138633.0,46.2819,46.2975,46.2271,46.235,138633.0
2017-12-28 11:00:00,59.14,59.16,59.05,59.09,208343.0,46.235,46.2506,46.1646,46.1959,208343.0
2017-12-28 11:30:00,59.09,59.17,59.07,59.15,259792.0,46.1959,46.2584,46.1802,46.2428,259792.0
2017-12-28 12:00:00,59.15,59.16,59.12,59.13,111928.0,46.2428,46.2506,46.2193,46.2271,111928.0
2017-12-28 12:30:00,59.12,59.15,59.11,59.12,66557.0,46.2193,46.2428,46.2115,46.2193,66557.0
2017-12-28 13:00:00,59.12,59.13,59.11,59.13,110254.0,46.2193,46.2271,46.2115,46.2271,110254.0
2017-12-28 13:30:00,59.13,59.15,59.12,59.15,89311.0,46.2271,46.2428,46.2193,46.2428,89311.0
2017-12-28 14:00:00,59.15,59.15,59.11,59.13,61609.0,46.2428,46.2428,46.2115,46.2271,61609.0
2017-12-28 14:30:00,59.13,59.14,59.11,59.14,111075.0,46.2271,46.235,46.2115,46.235,111075.0
2017-12-28 15:00:00,59.14,59.14,59.1,59.12,187133.0,46.235,46.235,46.2037,46.2193,187133.0
2017-12-28 15:30:00,59.11,59.12,59.08,59.1,1511149.0,46.2115,46.2193,46.1881,46.2037,1511149.0
2017-12-29 09:30:00,59.35,59.39,59.28,59.3,319742.0,46.3991,46.4304,46.3444,46.36,319742.0
2017-12-29 10:00:00,59.3,59.32,59.23,59.24,131964.0,46.36,46.3757,46.3053,46.3131,131964.0
2017-12-29 10:30:00,59.24,59.29,59.19,59.25,458720.0,46.3131,46.3522,46.274,46.321,458720.0
2017-12-29 11:00:00,59.25,59.27,59.17,59.26,214467.0,46.321,46.3366,46.2584,46.3288,214467.0
2017-12-29 11:30:00,59.27,59.33,59.21,59.33,153069.0,46.3366,46.3835,46.2897,46.3835,153069.0
2017-12-29 12:00:00,59.33,59.41,59.33,59.37,145844.0,46.3835,46.446,46.3835,46.4148,145844.0
2017-12-29 12:30:00,59.37,59.38,59.34,59.36,91902.0,46.4148,46.4226,46.3913,46.407,91902.0
2017-12-29 13:00:00,59.36,59.38,59.34,59.36,54298.0,46.407,46.4226,46.3913,46.407,54298.0
2017-12-29 13:30:00,59.37,59.37,59.32,59.34,113677.0,46.4148,46.4148,46.3757,46.3913,113677.0
2017-12-29 14:00:00,59.34,59.34,59.3,59.3,88096.0,46.3913,46.3913,46.36,46.36,88096.0
2017-12-29 14:30:00,59.3,59.31,59.25,59.27,136866.0,46.36,46.3679,46.321,46.3366,136866.0
2017-12-29 15:00:00,59.26,59.27,59.22,59.23,161683.0,46.3288,46.3366,46.2975,46.3053,161683.0
2017-12-29 15:30:00,59.23,59.24,59.1,59.13,865240.0,46.3053,46.3131,46.2037,46.2271,865240.0
2018-01-02 09:30:00,59.34,59.34,59.22,59.3,218823.0,46.3913,46.3913,46.2975,46.36,218823.0
2018-01-02 10:00:00,59.3,59.44,59.3,59.41,256487.0,46.36,46.4695,46.36,46.446,256487.0
2018-01-02 10:30:00,59.42,59.46,59.36,59.43,201292.0,46.4539,46.4851,46.407,46.4617,201292.0
2018-01-02 11:00:00,59.43,59.5,59.36,59.39,239849.0,46.4617,46.5164,46.407,46.4304,239849.0
2018-01-02 11:30:00,59.39,59.47,59.38,59.44,314166.0,46.4304,46.493,46.4226,46.4695,314166.0
2018-01-02 12:00:00,59.44,59.5,59.44,59.45,144234.0,46.4695,46.5164,46.4695,46.4773,144234.0
2018-01-02 12:30:00,59.46,59.47,59.41,59.42,140684.0,46.4851,46.493,46.446,46.4539,140684.0
2018-01-02 13:00:00,59.43,59.49,59.42,59.48,89206.0,46.4617,46.5086,46.4539,46.5008,89206.0
2018-01-02 13:30:00,59.48,59.5,59.47,59.5,249917.0,46.5008,46.5164,46.493,46.5164,249917.0
2018-01-02 14:00:00,59.5,59.52,59.49,59.5,169572.0,46.5164,46.532,46.5086,46.5164,169572.0
2018-01-02 14:30:00,59.5,59.51,59.49,59.51,121636.0,46.5164,46.5242,46.5086,46.5242,121636.0
2018-01-02 15:00:00,59.5,59.53,59.5,59.53,409736.0,46.5164,46.5399,46.5164,46.5399,409736.0
2018-01-02 15:30:00,59.53,59.57,59.51,59.56,378863.0,46.5399,46.5711,46.5242,46.5633,378863.0
2018-01-03 09:30:00,59.57,59.63,59.52,59.59,433954.0,46.5711,46.618,46.532,46.5868,433954.0
2018-01-03 10:00:00,59.59,59.66,59.57,59.64,314937.0,46.5868,46.6415,46.5711,46.6259,314937.0
2018-01-03 10:30:00,59.64,59.74,59.63,59.68,270004.0,46.6259,46.704,46.618,46.6571,270004.0
2018-01-03 11:00:00,59.68,59.71,59.63,59.67,377681.0,46.6571,46.6806,46.618,46.6493,377681.0
2018-01-03 11:30:00,59.68,59.69,59.63,59.68,324701.0,46.6571,46.6649,46.618,46.6571,324701.0
2018-01-03 12:00:00,59.67,59.72,59.67,59.71,121356.0,46.6493,46.6884,46.6493,46.6806,121356.0
2018-01-03 12:30:00,59.71,59.77,59.69,59.76,112966.0,46.6806,46.7275,46.6649,46.7197,112966.0
2018-01-03 13:00:00,59.76,59.77,59.74,59.76,70788.0,46.7197,46.7275,46.704,46.7197,70788.0
2018-01-03 13:30:00,59.76,59.77,59.73,59.74,104501.0,46.7197,46.7275,46.6962,46.704,104501.0
2018-01-03 14:00:00,59.74,59.75,59.68,59.7,156938.0,46.704,46.7119,46.6571,46.6728,156938.0
2018-01-03 14:30:00,59.69,59.75,59.69,59.75,242251.0,46.6649,46.7119,46.6649,46.7119,242251.0
2018-01-03 15:00:00,59.75,59.8,59.72,59.8,169133.0,46.7119,46.7509,46.6884,46.7509,169133.0
2018-01-03 15:30:00,59.8,59.81,59.75,59.76,339767.0,46.7509,46.7588,46.7119,46.7197,339767.0
2018-01-04 09:30:00,60.33,60.44,60.32,60.43,425145.0,47.1653,47.2513,47.1575,47.2435,425145.0
2018-01-04 10:00:00,60.44,60.51,60.38,60.51,219499.0,47.2513,47.306,47.2044,47.306,219499.0
2018-01-04 10:30:00,60.51,60.55,60.47,60.48,261158.0,47.306,47.3373,47.2747,47.2826,261158.0
2018-01-04 11:00:00,60.49,60.5,60.39,60.42,373883.0,47.2904,47.2982,47.2122,47.2356,373883.0
2018-01-04 11:30:00,60.42,60.45,60.36,60.38,447468.0,47.2356,47.2591,47.1887,47.2044,447468.0
2018-01-04 12:00:00,60.38,60.44,60.37,60.41,287961.0,47.2044,47.2513,47.1966,47.2278,287961.0
2018-01-04 12:30:00,60.4,60.47,60.4,60.47,127974.0,47.22,47.2747,47.22,47.2747,127974.0
2018-01-04 13:00:00,60.46,60.47,60.41,60.43,204182.0,47.2669,47.2747,47.2278,47.2435,204182.0
2018-01-04 13:30:00,60.42,60.43,60.38,60.41,367886.0,47.2356,47.2435,47.2044,47.2278,367886.0
2018-01-04 14:00:00,60.41,60.42,60.38,60.4,257188.0,47.2278,47.2356,47.2044,47.22,257188.0
2018-01-04 14:30:00,60.4,60.44,60.39,60.44,197381.0,47.22,47.2513,47.2122,47.2513,197381.0
2018-01-04 15:00:00,60.44,60.44,60.39,60.41,334538.0,47.2513,47.2513,47.2122,47.2278,334538.0
2018-01-04 15:30:00,60.41,60.45,60.38,60.45,518325.0,47.2278,47.2591,47.2044,47.2591,518325.0
2018-01-05 09:30:00,60.67,60.7,60.59,60.64,579019.0,47.4311,47.4545,47.3686,47.4076,579019.0
2018-01-05 10:00:00,60.65,60.67,60.6,60.6,254238.0,47.4155,47.4311,47.3764,47.3764,254238.0
2018-01-05 10:30:00,60.6,60.69,60.58,60.67,331608.0,47.3764,47.4467,47.3607,47.4311,331608.0
2018-01-05 11:00:00,60.68,60.77,60.65,60.73,428484.0,47.4389,47.5093,47.4155,47.478,428484.0
2018-01-05 11:30:00,60.73,60.81,60.72,60.78,415261.0,47.478,47.5405,47.4702,47.5171,415261.0
2018-01-05 12:00:00,60.77,60.81,60.76,60.8,223787.0,47.5093,47.5405,47.5015,47.5327,223787.0
2018-01-05 12:30:00,60.8,60.8,60.77,60.8,330846.0,47.5327,47.5327,47.5093,47.5327,330846.0
2018-01-05 13:00:00,60.8,60.82,60.78,60.81,238169.0,47.5327,47.5484,47.5171,47.5405,238169.0
2018-01-05 13:30:00,60.82,60.83,60.79,60.8,385341.0,47.5484,47.5562,47.5249,47.5327,385341.0
2018-01-05 14:00:00,60.8,60.87,60.79,60.87,242771.0,47.5327,47.5875,47.5249,47.5875,242771.0
2018-01-05 14:30:00,60.87,60.88,60.84,60.85,314007.0,47.5875,47.5953,47.564,47.5718,314007.0
2018-01-05 15:00:00,60.85,60.87,60.82,60.85,356497.0,47.5718,47.5875,47.5484,47.5718,356497.0
2018-01-05 15:30:00,60.85,60.89,60.83,60.85,557322.0,47.5718,47.6031,47.5562,47.5718,557322.0
2018-01-08 09:30:00,60.7,60.71,60.61,60.65,511740.0,47.4545,47.4624,47.3842,47.4155,511740.0
2018-01-08 10:00:00,60.65,60.66,60.6,60.64,249034.0,47.4155,47.4233,47.3764,47.4076,249034.0
2018-01-08 10:30:00,60.65,60.68,60.63,60.68,150717.0,47.4155,47.4389,47.3998,47.4389,150717.0
2018-01-08 11:00:00,60.68,60.7,60.66,60.69,164367.0,47.4389,47.4545,47.4233,47.4467,164367.0
2018-01-08 11:30:00,60.69,60.69,60.61,60.61,201890.0,47.4467,47.4467,47.3842,47.3842,201890.0
2018-01-08 12:00:00,60.61,60.66,60.61,60.63,313212.0,47.3842,47.4233,47.3842,47.3998,313212.0
2018-01-08 12:30:00,60.64,60.65,60.6,60.64,118985.0,47.4076,47.4155,47.3764,47.4076,118985.0
2018-01-08 13:00:00,60.64,60.65,60.62,60.64,206379.0,47.4076,47.4155,47.392,47.4076,206379.0
2018-01-08 13:30:00,60.64,60.65,60.6,60.64,263569.0,47.4076,47.4155,47.3764,47.4076,263569.0
2018-01-08 14:00:00,60.64,60.65,60.61,60.62,253667.0,47.4076,47.4155,47.3842,47.392,253667.0
2018-01-08 14:30:00,60.62,60.66,60.61,60.64,271737.0,47.392,47.4233,47.3842,47.4076,271737.0
2018-01-08 15:00:00,60.64,60.66,60.63,60.65,227906.0,47.4076,47.4233,47.3998,47.4155,227906.0
2018-01-08 15:30:00,60.65,60.71,60.64,60.7,361740.0,47.4155,47.4624,47.4076,47.4545,361740.0
2018-01-09 09:30:00,60.68,60.73,60.53,60.54,293868.0,47.4389,47.478,47.3216,47.3295,293868.0
2018-01-09 10:00:00,60.54,60.63,60.51,60.62,638356.0,47.3295,47.3998,47.306,47.392,638356.0
2018-01-09 10:30:00,60.62,60.68,60.59,60.67,214409.0,47.392,47.4389,47.3686,47.4311,214409.0
2018-01-09 11:00:00,60.67,60.69,60.65,60.66,323810.0,47.4311,47.4467,47.4155,47.4233,323810.0
2018-01-09 11:30:00,60.66,60.68,60.6,60.61,117104.0,47.4233,47.4389,47.3764,47.3842,117104.0
2018-01-09 12:00:00,60.61,60.65,60.59,60.64,107128.0,47.3842,47.4155,47.3686,47.4076,107128.0
2018-01-09 12:30:00,60.64,60.73,60.63,60.69,317429.0,47.4076,47.478,47.3998,47.4467,317429.0
2018-01-09 13:00:00,60.7,60.74,60.68,60.73,173383.0,47.4545,47.4858,47.4389,47.478,173383.0
2018-01-09 13:30:00,60.74,60.79,60.73,60.78,229051.0,47.4858,47.5249,47.478,47.5171,229051.0
2018-01-09 14:00:00,60.78,60.79,60.75,60.76,148986.0,47.5171,47.5249,47.4936,47.5015,148986.0
2018-01-09 14:30:00,60.76,60.77,60.74,60.76,470592.0,47.5015,47.5093,47.4858,47.5015,470592.0
2018-01-09 15:00:00,60.77,60.78,60.74,60.74,225942.0,47.5093,47.5171,47.4858,47.4858,225942.0
2018-01-09 15:30:00,60.74,60.81,60.73,60.8,947353.0,47.4858,47.5405,47.478,47.5327,947353.0
2018-01-10 09:30:00,60.73,60.77,60.61,60.63,571060.0,47.478,47.5093,47.3842,47.3998,571060.0
2018-01-10 10:00:00,60.63,60.74,60.62,60.7,207292.0,47.3998,47.4858,47.392,47.4545,207292.0
2018-01-10 10:30:00,60.69,60.74,60.65,60.71,275694.0,47.4467,47.4858,47.4155,47.4624,275694.0
2018-01-10 11:00:00,60.71,60.73,60.62,60.64,561502.0,47.4624,47.478,47.392,47.4076,561502.0
2018-01-10 11:30:00,60.64,60.68,60.62,60.62,600567.0,47.4076,47.4389,47.392,47.392,600567.0
2018-01-10 12:00:00,60.63,60.66,60.62,60.62,251255.0,47.3998,47.4233,47.392,47.392,251255.0
2018-01-10 12:30:00,60.62,60.66,60.61,60.65,204402.0,47.392,47.4233,47.3842,47.4155,204402.0
2018-01-10 13:00:00,60.65,60.67,60.63,60.64,372171.0,47.4155,47.4311,47.3998,47.4076,372171.0
2018-01-10 13:30:00,60.64,60.66,60.61,60.64,323815.0,47.4076,47.4233,47.3842,47.4076,323815.0
2018-01-10 14:00:00,60.64,60.64,60.52,60.53,329441.0,47.4076,47.4076,47.3138,47.3216,329441.0
2018-01-10 14:30:00,60.53,60.58,60.51,60.56,228441.0,47.3216,47.3607,47.306,47.3451,228441.0
2018-01-10 15:00:00,60.57,60.62,60.54,60.57,359723.0,47.3529,47.392,47.3295,47.3529,359723.0
2018-01-10 15:30:00,60.57,60.62,60.56,60.58,502979.0,47.3529,47.392,47.3451,47.3607,502979.0
2018-01-11 09:30:00,60.74,60.9,60.73,60.9,410242.0,47.4858,47.6109,47.478,47.6109,410242.0
2018-01-11 10:00:00,60.9,60.92,60.81,60.84,450978.0,47.6109,47.6265,47.5405,47.564,450978.0
2018-01-11 10:30:00,60.84,60.91,60.78,60.91,340277.0,47.564,47.6187,47.5171,47.6187,340277.0
2018-01-11 11:00:00,60.91,60.96,60.9,60.91,390843.0,47.6187,47.6578,47.6109,47.6187,390843.0
2018-01-11 11:30:00,60.91,60.95,60.87,60.93,226224.0,47.6187,47.65,47.5875,47.6344,226224.0
2018-01-11 12:00:00,60.93,60.98,60.92,60.97,299605.0,47.6344,47.6735,47.6265,47.6656,299605.0
2018-01-11 12:30:00,60.97,61.0,60.94,60.97,93019.0,47.6656,47.6891,47.6422,47.6656,93019.0
2018-01-11 13:00:00,60.98,61.02,60.91,60.92,152717.0,47.6735,47.7047,47.6187,47.6265,152717.0
2018-01-11 13:30:00,60.92,60.94,60.9,60.93,66195.0,47.6265,47.6422,47.6109,47.6344,66195.0
2018-01-11 14:00:00,60.92,60.94,60.91,60.93,77150.0,47.6265,47.6422,47.6187,47.6344,77150.0
2018-01-11 14:30:00,60.93,60.97,60.91,60.97,150525.0,47.6344,47.6656,47.6187,47.6656,150525.0
2018-01-11 15:00:00,60.96,60.98,60.95,60.96,129957.0,47.6578,47.6735,47.65,47.6578,129957.0
2018-01-11 15:30:00,60.97,60.99,60.94,60.98,390937.0,47.6656,47.6813,47.6422,47.6735,390937.0
2018-01-12 09:30:00,61.47,61.51,61.4,61.48,734804.0,48.0565,48.0878,48.0018,48.0643,734804.0
2018-01-12 10:00:00,61.48,61.54,61.47,61.52,316232.0,48.0643,48.1113,48.0565,48.0956,316232.0
2018-01-12 10:30:00,61.53,61.67,61.52,61.64,443824.0,48.1034,48.2129,48.0956,48.1894,443824.0
2018-01-12 11:00:00,61.64,61.64,61.48,61.58,451298.0,48.1894,48.1894,48.0643,48.1425,451298.0
2018-01-12 11:30:00,61.58,61.59,61.49,61.52,472545.0,48.1425,48.1503,48.0722,48.0956,472545.0
2018-01-12 12:00:00,61.51,61.54,61.5,61.51,242233.0,48.0878,48.1113,48.08,48.0878,242233.0
2018-01-12 12:30:00,61.5,61.55,61.49,61.54,234022.0,48.08,48.1191,48.0722,48.1113,234022.0
2018-01-12 13:00:00,61.54,61.57,61.52,61.56,113063.0,48.1113,48.1347,48.0956,48.1269,113063.0
2018-01-12 13:30:00,61.56,61.68,61.55,61.66,187467.0,48.1269,48.2207,48.1191,48.2051,187467.0
2018-01-12 14:00:00,61.67,61.72,61.65,61.72,148376.0,48.2129,48.252,48.1972,48.252,148376.0
2018-01-12 14:30:00,61.72,61.76,61.69,61.75,230508.0,48.252,48.2832,48.2285,48.2754,230508.0
2018-01-12 15:00:00,61.74,61.76,61.68,61.71,256575.0,48.2676,48.2832,48.2207,48.2442,256575.0
2018-01-12 15:30:00,61.71,61.79,61.7,61.78,712393.0,48.2442,48.3067,48.2363,48.2989,712393.0
2018-01-16 09:30:00,61.96,62.04,61.91,62.0,657819.0,48.4396,48.5021,48.4005,48.4709,657819.0
2018-01-16 10:00:00,61.99,62.05,61.96,62.0,390597.0,48.4631,48.51,48.4396,48.4709,390597.0
2018-01-16 10:30:00,62.0,62.01,61.91,61.97,388017.0,48.4709,48.4787,48.4005,48.4474,388017.0
2018-01-16 11:00:00,61.97,61.98,61.87,61.89,325241.0,48.4474,48.4552,48.3692,48.3849,325241.0
2018-01-16 11:30:00,61.89,61.95,61.83,61.9,538391.0,48.3849,48.4318,48.338,48.3927,538391.0
2018-01-16 12:00:00,61.91,61.96,61.9,61.92,264282.0,48.4005,48.4396,48.3927,48.4083,264282.0
2018-01-16 12:30:00,61.93,61.94,61.87,61.89,115596.0,48.4161,48.424,48.3692,48.3849,115596.0
2018-01-16 13:00:00,61.89,61.94,61.87,61.94,141857.0,48.3849,48.424,48.3692,48.424,141857.0
2018-01-16 13:30:00,61.93,61.94,61.86,61.89,199178.0,48.4161,48.424,48.3614,48.3849,199178.0
2018-01-16 14:00:00,61.89,61.9,61.82,61.85,325693.0,48.3849,48.3927,48.3302,48.3536,325693.0
2018-01-16 14:30:00,61.85,61.87,61.74,61.81,590095.0,48.3536,48.3692,48.2676,48.3223,590095.0
2018-01-16 15:00:00,61.8,61.9,61.8,61.89,241548.0,48.3145,48.3927,48.3145,48.3849,241548.0
2018-01-16 15:30:00,61.89,61.9,61.79,61.81,815264.0,48.3849,48.3927,48.3067,48.3223,815264.0
2018-01-17 09:30:00,61.92,61.93,61.73,61.75,507268.0,48.4083,48.4161,48.2598,48.2754,507268.0
2018-01-17 10:00:00,61.75,61.89,61.74,61.82,302064.0,48.2754,48.3849,48.2676,48.3302,302064.0
2018-01-17 10:30:00,61.83,61.92,61.82,61.89,251877.0,48.338,48.4083,48.3302,48.3849,251877.0
2018-01-17 11:00:00,61.9,61.97,61.83,61.9,312644.0,48.3927,48.4474,48.338,48.3927,312644.0
2018-01-17 11:30:00,61.9,61.95,61.88,61.94,322472.0,48.3927,48.4318,48.3771,48.424,322472.0
2018-01-17 12:00:00,61.94,62.02,61.93,62.01,139435.0,48.424,48.4865,48.4161,48.4787,139435.0
2018-01-17 12:30:00,62.02,62.11,61.99,62.1,245981.0,48.4865,48.5569,48.4631,48.5491,245981.0
2018-01-17 13:00:00,62.1,62.19,62.09,62.18,247105.0,48.5491,48.6194,48.5412,48.6116,247105.0
2018-01-17 13:30:00,62.18,62.3,62.17,62.26,255700.0,48.6116,48.7054,48.6038,48.6741,255700.0
2018-01-17 14:00:00,62.27,62.29,62.24,62.26,134188.0,48.682,48.6976,48.6585,48.6741,134188.0
2018-01-17 14:30:00,62.25,62.28,62.2,62.21,247812.0,48.6663,48.6898,48.6272,48.635,247812.0
2018-01-17 15:00:00,62.21,62.24,62.11,62.12,389635.0,48.635,48.6585,48.5569,48.5647,389635.0
2018-01-17 15:30:00,62.12,62.14,62.04,62.04,792234.0,48.5647,48.5803,48.5021,48.5021,792234.0
2018-01-18 09:30:00,62.02,62.12,62.01,62.09,601823.0,48.4865,48.5647,48.4787,48.5412,601823.0
2018-01-18 10:00:00,62.09,62.09,61.94,61.97,324938.0,48.5412,48.5412,48.424,48.4474,324938.0
2018-01-18 10:30:00,61.97,61.99,61.89,61.96,295832.0,48.4474,48.4631,48.3849,48.4396,295832.0
2018-01-18 11:00:00,61.96,62.07,61.95,62.06,229959.0,48.4396,48.5256,48.4318,48.5178,229959.0
2018-01-18 11:30:00,62.06,62.09,62.01,62.05,388748.0,48.5178,48.5412,48.4787,48.51,388748.0
2018-01-18 12:00:00,62.05,62.16,62.03,62.15,392733.0,48.51,48.596,48.4943,48.5881,392733.0
2018-01-18 12:30:00,62.16,62.16,62.07,62.08,471156.0,48.596,48.596,48.5256,48.5334,471156.0
2018-01-18 13:00:00,62.08,62.1,62.04,62.08,134405.0,48.5334,48.5491,48.5021,48.5334,134405.0
2018-01-18 13:30:00,62.07,62.12,62.05,62.09,143647.0,48.5256,48.5647,48.51,48.5412,143647.0
2018-01-18 14:00:00,62.1,62.18,62.09,62.17,179407.0,48.5491,48.6116,48.5412,48.6038,179407.0
2018-01-18 14:30:00,62.17,62.19,62.14,62.17,281425.0,48.6038,48.6194,48.5803,48.6038,281425.0
2018-01-18 15:00:00,62.17,62.19,62.08,62.09,306680.0,48.6038,48.6194,48.5334,48.5412,306680.0
2018-01-18 15:30:00,62.1,62.13,62.04,62.13,374024.0,48.5491,48.5725,48.5021,48.5725,374024.0
2018-01-19 09:30:00,62.41,62.46,62.36,62.46,324262.0,48.7914,48.8305,48.7523,48.8305,324262.0
2018-01-19 10:00:00,62.45,62.48,62.31,62.37,822298.0,48.8227,48.8461,48.7132,48.7601,822298.0
2018-01-19 10:30:00,62.37,62.39,62.22,62.22,379295.0,48.7601,48.7758,48.6429,48.6429,379295.0
2018-01-19 11:00:00,62.23,62.31,62.18,62.3,395744.0,48.6507,48.7132,48.6116,48.7054,395744.0
2018-01-19 11:30:00,62.3,62.31,62.21,62.25,285326.0,48.7054,48.7132,48.635,48.6663,285326.0
2018-01-19 12:00:00,62.24,62.3,62.24,62.28,97929.0,48.6585,48.7054,48.6585,48.6898,97929.0
2018-01-19 12:30:00,62.29,62.35,62.29,62.33,97322.0,48.6976,48.7445,48.6976,48.7289,97322.0
2018-01-19 13:00:00,62.33,62.34,62.28,62.32,132371.0,48.7289,48.7367,48.6898,48.721,132371.0
2018-01-19 13:30:00,62.32,62.33,62.26,62.33,152337.0,48.721,48.7289,48.6741,48.7289,152337.0
2018-01-19 14:00:00,62.33,62.39,62.32,62.38,186449.0,48.7289,48.7758,48.721,48.768,186449.0
2018-01-19 14:30:00,62.39,62.43,62.38,62.39,105697.0,48.7758,48.807,48.768,48.7758,105697.0
2018-01-19 15:00:00,62.39,62.44,62.38,62.44,167060.0,48.7758,48.8149,48.768,48.8149,167060.0
2018-01-19 15:30:00,62.44,62.45,62.38,62.43,559783.0,48.8149,48.8227,48.768,48.807,559783.0
2018-01-22 09:30:00,62.56,62.6,62.53,62.58,534451.0,48.9087,48.9399,48.8852,48.9243,534451.0
2018-01-22 10:00:00,62.58,62.65,62.56,62.64,318797.0,48.9243,48.979,48.9087,48.9712,318797.0
2018-01-22 10:30:00,62.64,62.67,62.57,62.57,318158.0,48.9712,48.9947,48.9165,48.9165,318158.0
2018-01-22 11:00:00,62.57,62.65,62.54,62.62,256721.0,48.9165,48.979,48.893,48.9556,256721.0
2018-01-22 11:30:00,62.63,62.67,62.56,62.58,310354.0,48.9634,48.9947,48.9087,48.9243,310354.0
2018-01-22 12:00:00,62.59,62.65,62.55,62.65,162574.0,48.9321,48.979,48.9009,48.979,162574.0
2018-01-22 12:30:00,62.65,62.74,62.64,62.7,157790.0,48.979,49.0494,48.9712,49.0181,157790.0
2018-01-22 13:00:00,62.7,62.73,62.68,62.71,107190.0,49.0181,49.0416,49.0025,49.0259,107190.0
2018-01-22 13:30:00,62.71,62.76,62.69,62.75,166129.0,49.0259,49.065,49.0103,49.0572,166129.0
2018-01-22 14:00:00,62.76,62.77,62.71,62.73,201893.0,49.065,49.0729,49.0259,49.0416,201893.0
2018-01-22 14:30:00,62.73,62.8,62.73,62.78,171369.0,49.0416,49.0963,49.0416,49.0807,171369.0
2018-01-22 15:00:00,62.78,62.83,62.77,62.82,150225.0,49.0807,49.1198,49.0729,49.1119,150225.0
2018-01-22 15:30:00,62.82,62.89,62.81,62.85,810177.0,49.1119,49.1667,49.1041,49.1354,810177.0
2018-01-23 09:30:00,62.88,62.89,62.78,62.83,369677.0,49.1588,49.1667,49.0807,49.1198,369677.0
2018-01-23 10:00:00,62.83,62.96,62.81,62.96,382710.0,49.1198,49.2214,49.1041,49.2214,382710.0
2018-01-23 10:30:00,62.96,63.03,62.93,63.01,341794.0,49.2214,49.2761,49.1979,49.2605,341794.0
2018-01-23 11:00:00,63.01,63.02,62.83,62.86,207035.0,49.2605,49.2683,49.1198,49.1432,207035.0
2018-01-23 11:30:00,62.86,62.88,62.8,62.8,213819.0,49.1432,49.1588,49.0963,49.0963,213819.0
2018-01-23 12:00:00,62.8,62.86,62.8,62.84,107124.0,49.0963,49.1432,49.0963,49.1276,107124.0
2018-01-23 12:30:00,62.85,62.88,62.81,62.85,131554.0,49.1354,49.1588,49.1041,49.1354,131554.0
2018-01-23 13:00:00,62.85,62.88,62.83,62.88,117592.0,49.1354,49.1588,49.1198,49.1588,117592.0
2018-01-23 13:30:00,62.88,62.94,62.86,62.92,129433.0,49.1588,49.2058,49.1432,49.1901,129433.0
2018-01-23 14:00:00,62.91,62.92,62.85,62.89,220730.0,49.1823,49.1901,49.1354,49.1667,220730.0
2018-01-23 14:30:00,62.88,62.97,62.87,62.96,309797.0,49.1588,49.2292,49.151,49.2214,309797.0
2018-01-23 15:00:00,62.95,62.96,62.91,62.93,203569.0,49.2136,49.2214,49.1823,49.1979,203569.0
2018-01-23 15:30:00,62.94,63.01,62.94,63.0,757647.0,49.2058,49.2605,49.2058,49.2527,757647.0
2018-01-24 09:30:00,63.42,63.47,63.39,63.47,488025.0,49.581,49.6201,49.5576,49.6201,488025.0
2018-01-24 10:00:00,63.47,63.49,63.37,63.38,550538.0,49.6201,49.6357,49.5419,49.5497,550538.0
2018-01-24 10:30:00,63.39,63.44,63.31,63.32,472916.0,49.5576,49.5966,49.495,49.5028,472916.0
2018-01-24 11:00:00,63.32,63.34,63.2,63.27,522651.0,49.5028,49.5185,49.409,49.4637,522651.0
2018-01-24 11:30:00,63.27,63.28,63.09,63.13,558487.0,49.4637,49.4716,49.323,49.3543,558487.0
2018-01-24 12:00:00,63.13,63.18,63.06,63.08,238042.0,49.3543,49.3934,49.2996,49.3152,238042.0
2018-01-24 12:30:00,63.08,63.09,62.98,63.04,218344.0,49.3152,49.323,49.237,49.2839,218344.0
2018-01-24 13:00:00,63.04,63.1,62.98,63.09,220359.0,49.2839,49.3308,49.237,49.323,220359.0
2018-01-24 13:30:00,63.1,63.22,63.07,63.19,267729.0,49.3308,49.4247,49.3074,49.4012,267729.0
2018-01-24 14:00:00,63.19,63.24,63.16,63.23,158907.0,49.4012,49.4403,49.3777,49.4325,158907.0
2018-01-24 14:30:00,63.23,63.27,63.18,63.26,248292.0,49.4325,49.4637,49.3934,49.4559,248292.0
2018-01-24 15:00:00,63.25,63.26,63.21,63.23,177977.0,49.4481,49.4559,49.4168,49.4325,177977.0
2018-01-24 15:30:00,63.23,63.28,63.17,63.18,606394.0,49.4325,49.4716,49.3856,49.3934,606394.0
2018-01-25 09:30:00,63.54,63.6,63.26,63.31,705767.0,49.6748,49.7217,49.4559,49.495,705767.0
2018-01-25 10:00:00,63.32,63.43,63.27,63.38,878527.0,49.5028,49.5888,49.4637,49.5497,878527.0
2018-01-25 10:30:00,63.38,63.42,63.28,63.37,317501.0,49.5497,49.581,49.4716,49.5419,317501.0
2018-01-25 11:00:00,63.37,63.4,63.28,63.33,307417.0,49.5419,49.5654,49.4716,49.5107,307417.0
2018-01-25 11:30:00,63.33,63.39,63.27,63.32,292834.0,49.5107,49.5576,49.4637,49.5028,292834.0
2018-01-25 12:00:00,63.33,63.42,63.32,63.39,332880.0,49.5107,49.581,49.5028,49.5576,332880.0
2018-01-25 12:30:00,63.4,63.41,63.3,63.36,172339.0,49.5654,49.5732,49.4872,49.5341,172339.0
2018-01-25 13:00:00,63.36,63.4,63.32,63.34,139312.0,49.5341,49.5654,49.5028,49.5185,139312.0
2018-01-25 13:30:00,63.34,63.35,63.29,63.32,223959.0,49.5185,49.5263,49.4794,49.5028,223959.0
2018-01-25 14:00:00,63.32,63.33,62.97,63.09,830976.0,49.5028,49.5107,49.2292,49.323,830976.0
2018-01-25 14:30:00,63.09,63.09,62.8,62.9,623753.0,49.323,49.323,49.0963,49.1745,623753.0
2018-01-25 15:00:00,62.91,63.06,62.87,62.98,398060.0,49.1823,49.2996,49.151,49.237,398060.0
2018-01-25 15:30:00,62.99,62.99,62.87,62.96,836610.0,49.2448,49.2448,49.151,49.2214,836610.0
2018-01-26 09:30:00,63.32,63.44,63.25,63.41,449712.0,49.5028,49.5966,49.4481,49.5732,449712.0
2018-01-26 10:00:00,63.41,63.43,63.26,63.28,279842.0,49.5732,49.5888,49.4559,49.4716,279842.0
2018-01-26 10:30:00,63.28,63.38,63.26,63.31,237867.0,49.4716,49.5497,49.4559,49.495,237867.0
2018-01-26 11:00:00,63.31,63.35,63.26,63.32,283225.0,49.495,49.5263,49.4559,49.5028,283225.0
2018-01-26 11:30:00,63.32,63.34,63.25,63.32,333865.0,49.5028,49.5185,49.4481,49.5028,333865.0
2018-01-26 12:00:00,63.32,63.36,63.29,63.34,168182.0,49.5028,49.5341,49.4794,49.5185,168182.0
2018-01-26 12:30:00,63.34,63.42,63.31,63.4,161079.0,49.5185,49.581,49.495,49.5654,161079.0
2018-01-26 13:00:00,63.41,63.47,63.4,63.44,242243.0,49.5732,49.6201,49.5654,49.5966,242243.0
2018-01-26 13:30:00,63.43,63.48,63.4,63.48,160560.0,49.5888,49.6279,49.5654,49.6279,160560.0
2018-01-26 14:00:00,63.49,63.49,63.37,63.4,328777.0,49.6357,49.6357,49.5419,49.5654,328777.0
2018-01-26 14:30:00,63.4,63.41,63.36,63.38,166117.0,49.5654,49.5732,49.5341,49.5497,166117.0
2018-01-26 15:00:00,63.38,63.41,63.37,63.37,293696.0,49.5497,49.5732,49.5419,49.5419,293696.0
2018-01-26 15:30:00,63.38,63.5,63.37,63.5,539962.0,49.5497,49.6436,49.5419,49.6436,539962.0
2018-01-29 09:30:00,62.98,63.01,62.92,62.97,507547.0,49.237,49.2605,49.1901,49.2292,507547.0
2018-01-29 10:00:00,62.97,62.98,62.9,62.98,255325.0,49.2292,49.237,49.1745,49.237,255325.0
2018-01-29 10:30:00,62.98,63.0,62.85,62.88,258808.0,49.237,49.2527,49.1354,49.1588,258808.0
2018-01-29 11:00:00,62.87,62.88,62.69,62.75,609011.0,49.151,49.1588,49.0103,49.0572,609011.0
2018-01-29 11:30:00,62.75,62.8,62.71,62.79,237759.0,49.0572,49.0963,49.0259,49.0885,237759.0
2018-01-29 12:00:00,62.79,62.84,62.74,62.83,250896.0,49.0885,49.1276,49.0494,49.1198,250896.0
2018-01-29 12:30:00,62.83,62.91,62.79,62.91,119970.0,49.1198,49.1823,49.0885,49.1823,119970.0
2018-01-29 13:00:00,62.91,62.95,62.89,62.93,94451.0,49.1823,49.2136,49.1667,49.1979,94451.0
2018-01-29 13:30:00,62.93,62.95,62.89,62.93,189937.0,49.1979,49.2136,49.1667,49.1979,189937.0
2018-01-29 14:00:00,62.93,62.99,62.91,62.96,138350.0,49.1979,49.2448,49.1823,49.2214,138350.0
2018-01-29 14:30:00,62.96,62.97,62.92,62.97,148022.0,49.2214,49.2292,49.1901,49.2292,148022.0
2018-01-29 15:00:00,62.96,62.98,62.9,62.9,173739.0,49.2214,49.237,49.1745,49.1745,173739.0
2018-01-29 15:30:00,62.9,62.91,62.82,62.87,776800.0,49.1745,49.1823,49.1119,49.151,776800.0
2018-01-30 09:30:00,62.76,62.83,62.65,62.66,570369.0,49.065,49.1198,48.979,48.9869,570369.0
2018-01-30 10:00:00,62.65,62.67,62.53,62.63,679652.0,48.979,48.9947,48.8852,48.9634,679652.0
2018-01-30 10:30:00,62.63,62.65,62.52,62.58,352070.0,48.9634,48.979,48.8774,48.9243,352070.0
2018-01-30 11:00:00,62.58,62.68,62.46,62.48,362798.0,48.9243,49.0025,48.8305,48.8461,362798.0
2018-01-30 11:30:00,62.49,62.51,62.41,62.46,636802.0,48.854,48.8696,48.7914,48.8305,636802.0
2018-01-30 12:00:00,62.47,62.55,62.45,62.52,174701.0,48.8383,48.9009,48.8227,48.8774,174701.0
2018-01-30 12:30:00,62.52,62.56,62.49,62.52,369800.0,48.8774,48.9087,48.854,48.8774,369800.0
2018-01-30 13:00:00,62.52,62.52,62.39,62.4,823242.0,48.8774,48.8774,48.7758,48.7836,823242.0
2018-01-30 13:30:00,62.41,62.52,62.4,62.51,374042.0,48.7914,48.8774,48.7836,48.8696,374042.0
2018-01-30 14:00:00,62.5,62.57,62.49,62.56,400992.0,48.8618,48.9165,48.854,48.9087,400992.0
2018-01-30 14:30:00,62.57,62.57,62.48,62.52,324509.0,48.9165,48.9165,48.8461,48.8774,324509.0
2018-01-30 15:00:00,62.51,62.58,62.5,62.55,306051.0,48.8696,48.9243,48.8618,48.9009,306051.0
2018-01-30 15:30:00,62.55,62.58,62.45,62.45,562183.0,48.9009,48.9243,48.8227,48.8227,562183.0
2018-01-31 09:30:00,62.77,62.79,62.71,62.75,256640.0,49.0729,49.0885,49.0259,49.0572,256640.0
2018-01-31 10:00:00,62.75,62.76,62.69,62.71,282807.0,49.0572,49.065,49.0103,49.0259,282807.0
2018-01-31 10:30:00,62.71,62.76,62.57,62.62,296984.0,49.0259,49.065,48.9165,48.9556,296984.0
2018-01-31 11:00:00,62.62,62.65,62.52,62.52,568443.0,48.9556,48.979,48.8774,48.8774,568443.0
2018-01-31 11:30:00,62.52,62.59,62.5,62.51,296523.0,48.8774,48.9321,48.8618,48.8696,296523.0
2018-01-31 12:00:00,62.51,62.59,62.5,62.56,165208.0,48.8696,48.9321,48.8618,48.9087,165208.0
2018-01-31 12:30:00,62.56,62.58,62.44,62.49,150068.0,48.9087,48.9243,48.8149,48.854,150068.0
2018-01-31 13:00:00,62.48,62.56,62.46,62.56,111529.0,48.8461,48.9087,48.8305,48.9087,111529.0
2018-01-31 13:30:00,62.56,62.6,62.53,62.6,158464.0,48.9087,48.9399,48.8852,48.9399,158464.0
2018-01-31 14:00:00,62.59,62.72,62.41,62.43,284730.0,48.9321,49.0338,48.7914,48.807,284730.0
2018-01-31 14:30:00,62.44,62.46,62.32,62.43,417859.0,48.8149,48.8305,48.721,48.807,417859.0
2018-01-31 15:00:00,62.43,62.47,62.39,62.45,216986.0,48.807,48.8383,48.7758,48.8227,216986.0
2018-01-31 15:30:00,62.45,62.55,62.45,62.46,607621.0,48.8227,48.9009,48.8227,48.8305,607621.0
2018-02-01 09:30:00,62.29,62.43,62.24,62.4,467689.0,48.6976,48.807,48.6585,48.7836,467689.0
2018-02-01 10:00:00,62.4,62.47,62.34,62.38,575396.0,48.7836,48.8383,48.7367,48.768,575396.0
2018-02-01 10:30:00,62.37,62.47,62.36,62.41,516340.0,48.7601,48.8383,48.7523,48.7914,516340.0
2018-02-01 11:00:00,62.42,62.46,62.32,62.34,582623.0,48.7992,48.8305,48.721,48.7367,582623.0
2018-02-01 11:30:00,62.34,62.61,62.34,62.61,565415.0,48.7367,48.9478,48.7367,48.9478,565415.0
2018-02-01 12:00:00,62.61,62.64,62.57,62.6,206220.0,48.9478,48.9712,48.9165,48.9399,206220.0
2018-02-01 12:30:00,62.6,62.62,62.55,62.55,168476.0,48.9399,48.9556,48.9009,48.9009,168476.0
2018-02-01 13:00:00,62.56,62.65,62.56,62.63,141177.0,48.9087,48.979,48.9087,48.9634,141177.0
2018-02-01 13:30:00,62.63,62.64,62.55,62.56,112284.0,48.9634,48.9712,48.9009,48.9087,112284.0
2018-02-01 14:00:00,62.56,62.58,62.43,62.55,195415.0,48.9087,48.9243,48.807,48.9009,195415.0
2018-02-01 14:30:00,62.54,62.62,62.5,62.61,183663.0,48.893,48.9556,48.8618,48.9478,183663.0
2018-02-01 15:00:00,62.6,62.64,62.53,62.53,377226.0,48.9399,48.9712,48.8852,48.8852,377226.0
2018-02-01 15:30:00,62.53,62.61,62.46,62.6,485991.0,48.8852,48.9478,48.8305,48.9399,485991.0
2018-02-02 09:30:00,61.83,61.84,61.56,61.57,512265.0,48.338,48.3458,48.1269,48.1347,512265.0
2018-02-02 10:00:00,61.57,61.57,61.31,61.44,689927.0,48.1347,48.1347,47.9314,48.0331,689927.0
2018-02-02 10:30:00,61.43,61.52,61.36,61.5,361381.0,48.0253,48.0956,47.9705,48.08,361381.0
2018-02-02 11:00:00,61.5,61.53,61.36,61.37,297349.0,48.08,48.1034,47.9705,47.9783,297349.0
2018-02-02 11:30:00,61.37,61.43,61.3,61.31,284516.0,47.9783,48.0253,47.9236,47.9314,284516.0
2018-02-02 12:00:00,61.31,61.52,61.3,61.52,244266.0,47.9314,48.0956,47.9236,48.0956,244266.0
2018-02-02 12:30:00,61.52,61.54,61.45,61.45,221443.0,48.0956,48.1113,48.0409,48.0409,221443.0
2018-02-02 13:00:00,61.46,61.53,61.43,61.48,241121.0,48.0487,48.1034,48.0253,48.0643,241121.0
2018-02-02 13:30:00,61.49,61.54,61.4,61.43,119533.0,48.0722,48.1113,48.0018,48.0253,119533.0
2018-02-02 14:00:00,61.43,61.44,61.21,61.23,364124.0,48.0253,48.0331,47.8533,47.8689,364124.0
2018-02-02 14:30:00,61.23,61.35,61.17,61.19,377569.0,47.8689,47.9627,47.822,47.8376,377569.0
2018-02-02 15:00:00,61.19,61.3,61.1,61.23,431204.0,47.8376,47.9236,47.7673,47.8689,431204.0
2018-02-02 15:30:00,61.22,61.26,61.02,61.06,1066772.0,47.8611,47.8924,47.7047,47.736,1066772.0
2018-02-05 09:30:00,60.34,60.45,60.23,60.26,891236.0,47.1731,47.2591,47.0871,47.1106,891236.0
2018-02-05 10:00:00,60.26,60.61,60.19,60.59,513289.0,47.1106,47.3842,47.0558,47.3686,513289.0
2018-02-05 10:30:00,60.59,60.6,60.42,60.45,358561.0,47.3686,47.3764,47.2356,47.2591,358561.0
2018-02-05 11:00:00,60.45,60.49,60.28,60.29,457655.0,47.2591,47.2904,47.1262,47.134,457655.0
2018-02-05 11:30:00,60.3,60.3,60.09,60.21,368989.0,47.1418,47.1418,46.9777,47.0715,368989.0
2018-02-05 12:00:00,60.21,60.22,59.97,60.07,294691.0,47.0715,47.0793,46.8838,46.962,294691.0
2018-02-05 12:30:00,60.06,60.21,60.05,60.11,363705.0,46.9542,47.0715,46.9464,46.9933,363705.0
2018-02-05 13:00:00,60.1,60.1,59.77,59.82,483741.0,46.9855,46.9855,46.7275,46.7666,483741.0
2018-02-05 13:30:00,59.81,59.96,59.78,59.96,221954.0,46.7588,46.876,46.7353,46.876,221954.0
2018-02-05 14:00:00,59.96,59.97,59.75,59.77,327940.0,46.876,46.8838,46.7119,46.7275,327940.0
2018-02-05 14:30:00,59.76,59.77,59.39,59.4,643502.0,46.7197,46.7275,46.4304,46.4382,643502.0
2018-02-05 15:00:00,59.4,59.4,58.31,59.23,2694752.0,46.4382,46.4382,45.5861,46.3053,2694752.0
2018-02-05 15:30:00,59.23,59.27,58.41,58.47,3027816.0,46.3053,46.3366,45.6643,45.7112,3027816.0
2018-02-06 09:30:00,58.32,59.24,58.27,59.0,2240071.0,45.5939,46.3131,45.5548,46.1255,2240071.0
2018-02-06 10:00:00,59.03,59.23,58.66,58.79,2452693.0,46.149,46.3053,45.8597,45.9613,2452693.0
2018-02-06 10:30:00,58.78,59.01,58.57,58.88,1800688.0,45.9535,46.1333,45.7893,46.0317,1800688.0
2018-02-06 11:00:00,58.88,58.93,58.57,58.61,1546334.0,46.0317,46.0708,45.7893,45.8206,1546334.0
2018-02-06 11:30:00,58.6,58.93,58.51,58.84,1051676.0,45.8128,46.0708,45.7424,46.0004,1051676.0
2018-02-06 12:00:00,58.84,59.18,58.84,59.15,678457.0,46.0004,46.2662,46.0004,46.2428,678457.0
2018-02-06 12:30:00,59.15,59.25,58.97,59.07,910180.0,46.2428,46.321,46.1021,46.1802,910180.0
2018-02-06 13:00:00,59.07,59.19,58.9,59.16,569105.0,46.1802,46.274,46.0473,46.2506,569105.0
2018-02-06 13:30:00,59.15,59.18,58.97,59.0,367213.0,46.2428,46.2662,46.1021,46.1255,367213.0
2018-02-06 14:00:00,59.0,59.06,58.9,58.97,334091.0,46.1255,46.1724,46.0473,46.1021,334091.0
2018-02-06 14:30:00,58.97,59.61,58.93,59.59,532793.0,46.1021,46.6024,46.0708,46.5868,532793.0
2018-02-06 15:00:00,59.59,59.79,59.46,59.63,816319.0,46.5868,46.7431,46.4851,46.618,816319.0
2018-02-06 15:30:00,59.63,59.85,59.53,59.8,1244823.0,46.618,46.79,46.5399,46.7509,1244823.0
2018-02-07 09:30:00,59.2,59.5,59.15,59.45,973058.0,46.2819,46.5164,46.2428,46.4773,973058.0
2018-02-07 10:00:00,59.44,59.57,59.38,59.42,631198.0,46.4695,46.5711,46.4226,46.4539,631198.0
2018-02-07 10:30:00,59.41,59.55,59.35,59.54,419967.0,46.446,46.5555,46.3991,46.5477,419967.0
2018-02-07 11:00:00,59.54,59.65,59.43,59.43,901566.0,46.5477,46.6337,46.4617,46.4617,901566.0
2018-02-07 11:30:00,59.44,59.47,59.34,59.42,621876.0,46.4695,46.493,46.3913,46.4539,621876.0
2018-02-07 12:00:00,59.42,59.44,59.32,59.36,254829.0,46.4539,46.4695,46.3757,46.407,254829.0
2018-02-07 12:30:00,59.36,59.38,59.19,59.2,897115.0,46.407,46.4226,46.274,46.2819,897115.0
2018-02-07 13:00:00,59.21,59.25,58.89,59.01,795382.0,46.2897,46.321,46.0395,46.1333,795382.0
2018-02-07 13:30:00,59.01,59.23,58.98,59.18,270681.0,46.1333,46.3053,46.1099,46.2662,270681.0
2018-02-07 14:00:00,59.17,59.25,59.02,59.25,216138.0,46.2584,46.321,46.1411,46.321,216138.0
2018-02-07 14:30:00,59.25,59.27,59.03,59.14,420336.0,46.321,46.3366,46.149,46.235,420336.0
2018-02-07 15:00:00,59.14,59.33,59.12,59.29,236647.0,46.235,46.3835,46.2193,46.3522,236647.0
2018-02-07 15:30:00,59.29,59.35,59.04,59.06,891130.0,46.3522,46.3991,46.1568,46.1724,891130.0
2018-02-08 09:30:00,59.17,59.22,58.92,58.97,945321.0,46.2584,46.2975,46.063,46.1021,945321.0
2018-02-08 10:00:00,58.97,58.99,58.73,58.74,781152.0,46.1021,46.1177,45.9144,45.9222,781152.0
2018-02-08 10:30:00,58.74,58.77,58.38,58.54,525854.0,45.9222,45.9457,45.6408,45.7659,525854.0
2018-02-08 11:00:00,58.53,58.62,58.02,58.04,852214.0,45.7581,45.8284,45.3594,45.375,852214.0
2018-02-08 11:30:00,58.04,58.48,58.03,58.29,1126899.0,45.375,45.719,45.3672,45.5704,1126899.0
2018-02-08 12:00:00,58.29,58.3,57.97,58.06,429976.0,45.5704,45.5783,45.3203,45.3906,429976.0
2018-02-08 12:30:00,58.08,58.24,57.72,57.89,589089.0,45.4063,45.5314,45.1248,45.2577,589089.0
2018-02-08 13:00:00,57.9,58.12,57.79,58.0,368284.0,45.2655,45.4375,45.1795,45.3437,368284.0
2018-02-08 13:30:00,57.99,58.36,57.98,58.3,352320.0,45.3359,45.6252,45.3281,45.5783,352320.0
2018-02-08 14:00:00,58.29,58.35,58.14,58.18,274742.0,45.5704,45.6173,45.4532,45.4844,274742.0
2018-02-08 14:30:00,58.17,58.17,57.96,58.06,401205.0,45.4766,45.4766,45.3124,45.3906,401205.0
2018-02-08 15:00:00,58.07,58.14,57.9,58.04,446789.0,45.3984,45.4532,45.2655,45.375,446789.0
2018-02-08 15:30:00,58.02,58.06,57.6,57.6,1194787.0,45.3594,45.3906,45.031,45.031,1194787.0
2018-02-09 09:30:00,57.81,57.98,57.59,57.92,704281.0,45.1952,45.3281,45.0232,45.2812,704281.0
2018-02-09 10:00:00,57.92,57.95,57.66,57.73,693016.0,45.2812,45.3046,45.0779,45.1326,693016.0
2018-02-09 10:30:00,57.74,57.76,57.26,57.42,1140599.0,45.1405,45.1561,44.7652,44.8903,1140599.0
2018-02-09 11:00:00,57.42,57.5,57.15,57.23,771701.0,44.8903,44.9528,44.6792,44.7417,771701.0
2018-02-09 11:30:00,57.23,57.48,57.15,57.16,340149.0,44.7417,44.9372,44.6792,44.687,340149.0
2018-02-09 12:00:00,57.16,57.18,56.71,56.73,847622.0,44.687,44.7027,44.3352,44.3509,847622.0
2018-02-09 12:30:00,56.72,56.91,56.56,56.89,687219.0,44.343,44.4916,44.2179,44.4759,687219.0
2018-02-09 13:00:00,56.89,56.89,56.46,56.54,362475.0,44.4759,44.4759,44.1398,44.2023,362475.0
2018-02-09 13:30:00,56.52,56.95,56.36,56.81,387588.0,44.1867,44.5228,44.0616,44.4134,387588.0
2018-02-09 14:00:00,56.81,57.59,56.8,57.33,700637.0,44.4134,45.0232,44.4056,44.8199,700637.0
2018-02-09 14:30:00,57.33,57.52,57.22,57.32,1134071.0,44.8199,44.9685,44.7339,44.8121,1134071.0
2018-02-09 15:00:00,57.32,57.51,57.09,57.47,1483477.0,44.8121,44.9606,44.6323,44.9294,1483477.0
2018-02-09 15:30:00,57.47,58.08,57.44,57.84,1431075.0,44.9294,45.4063,44.9059,45.2186,1431075.0
2018-02-12 09:30:00,58.17,58.38,58.16,58.18,583055.0,45.4766,45.6408,45.4688,45.4844,583055.0
2018-02-12 10:00:00,58.2,58.32,58.02,58.15,1001017.0,45.5001,45.5939,45.3594,45.461,1001017.0
2018-02-12 10:30:00,58.16,58.37,58.11,58.36,394814.0,45.4688,45.633,45.4297,45.6252,394814.0
2018-02-12 11:00:00,58.35,58.4,58.25,58.32,390109.0,45.6173,45.6564,45.5392,45.5939,390109.0
2018-02-12 11:30:00,58.33,58.4,58.2,58.4,277809.0,45.6017,45.6564,45.5001,45.6564,277809.0
2018-02-12 12:00:00,58.41,58.54,58.35,58.5,214902.0,45.6643,45.7659,45.6173,45.7346,214902.0
2018-02-12 12:30:00,58.5,58.51,58.4,58.45,200134.0,45.7346,45.7424,45.6564,45.6955,200134.0
2018-02-12 13:00:00,58.46,58.51,58.41,58.5,185887.0,45.7033,45.7424,45.6643,45.7346,185887.0
2018-02-12 13:30:00,58.51,58.63,58.46,58.59,208211.0,45.7424,45.8362,45.7033,45.805,208211.0
2018-02-12 14:00:00,58.6,58.62,58.5,58.59,176585.0,45.8128,45.8284,45.7346,45.805,176585.0
2018-02-12 14:30:00,58.6,58.65,58.49,58.54,203429.0,45.8128,45.8519,45.7268,45.7659,203429.0
2018-02-12 15:00:00,58.54,58.67,58.5,58.59,249372.0,45.7659,45.8675,45.7346,45.805,249372.0
2018-02-12 15:30:00,58.59,58.63,58.36,58.6,771419.0,45.805,45.8362,45.6252,45.8128,771419.0
2018-02-13 09:30:00,58.38,58.45,58.3,58.41,408107.0,45.6408,45.6955,45.5783,45.6643,408107.0
2018-02-13 10:00:00,58.4,58.54,58.37,58.47,232266.0,45.6564,45.7659,45.633,45.7112,232266.0
2018-02-13 10:30:00,58.45,58.53,58.39,58.46,406293.0,45.6955,45.7581,45.6486,45.7033,406293.0
2018-02-13 11:00:00,58.46,58.46,58.29,58.31,628008.0,45.7033,45.7033,45.5704,45.5861,628008.0
2018-02-13 11:30:00,58.31,58.36,58.2,58.34,230173.0,45.5861,45.6252,45.5001,45.6095,230173.0
2018-02-13 12:00:00,58.33,58.4,58.3,58.32,133388.0,45.6017,45.6564,45.5783,45.5939,133388.0
2018-02-13 12:30:00,58.32,58.33,58.22,58.23,122124.0,45.5939,45.6017,45.5157,45.5235,122124.0
2018-02-13 13:00:00,58.23,58.44,58.23,58.41,122130.0,45.5235,45.6877,45.5235,45.6643,122130.0
2018-02-13 13:30:00,58.41,58.46,58.36,58.39,189904.0,45.6643,45.7033,45.6252,45.6486,189904.0
2018-02-13 14:00:00,58.4,58.5,58.38,58.41,199971.0,45.6564,45.7346,45.6408,45.6643,199971.0
2018-02-13 14:30:00,58.42,58.47,58.36,58.47,98840.0,45.6721,45.7112,45.6252,45.7112,98840.0
2018-02-13 15:00:00,58.47,58.54,58.42,58.52,131884.0,45.7112,45.7659,45.6721,45.7503,131884.0
2018-02-13 15:30:00,58.52,58.55,58.44,58.48,334960.0,45.7503,45.7737,45.6877,45.719,334960.0
2018-02-14 09:30:00,58.23,58.57,58.15,58.49,381963.0,45.5235,45.7893,45.461,45.7268,381963.0
2018-02-14 10:00:00,58.49,59.05,58.49,58.93,520882.0,45.7268,46.1646,45.7268,46.0708,520882.0
2018-02-14 10:30:00,58.95,59.15,58.9,59.06,446018.0,46.0864,46.2428,46.0473,46.1724,446018.0
2018-02-14 11:00:00,59.07,59.23,59.02,59.17,387428.0,46.1802,46.3053,46.1411,46.2584,387428.0
2018-02-14 11:30:00,59.17,59.18,58.98,59.0,483561.0,46.2584,46.2662,46.1099,46.1255,483561.0
2018-02-14 12:00:00,59.0,59.13,58.96,59.11,161726.0,46.1255,46.2271,46.0942,46.2115,161726.0
2018-02-14 12:30:00,59.1,59.28,59.09,59.27,217015.0,46.2037,46.3444,46.1959,46.3366,217015.0
2018-02-14 13:00:00,59.27,59.53,59.26,59.46,244390.0,46.3366,46.5399,46.3288,46.4851,244390.0
2018-02-14 13:30:00,59.46,59.49,59.41,59.45,209335.0,46.4851,46.5086,46.446,46.4773,209335.0
2018-02-14 14:00:00,59.45,59.56,59.44,59.44,187850.0,46.4773,46.5633,46.4695,46.4695,187850.0
2018-02-14 14:30:00,59.44,59.54,59.42,59.52,209418.0,46.4695,46.5477,46.4539,46.532,209418.0
2018-02-14 15:00:00,59.52,59.66,59.51,59.58,323172.0,46.532,46.6415,46.5242,46.5789,323172.0
2018-02-14 15:30:00,59.59,59.69,59.54,59.67,781427.0,46.5868,46.6649,46.5477,46.6493,781427.0
2018-02-15 09:30:00,59.96,60.04,59.78,60.0,447510.0,46.876,46.9386,46.7353,46.9073,447510.0
2018-02-15 10:00:00,60.01,60.02,59.69,59.84,557611.0,46.9151,46.9229,46.6649,46.7822,557611.0
2018-02-15 10:30:00,59.83,59.87,59.59,59.61,336051.0,46.7744,46.8057,46.5868,46.6024,336051.0
2018-02-15 11:00:00,59.59,59.83,59.56,59.82,650701.0,46.5868,46.7744,46.5633,46.7666,650701.0
2018-02-15 11:30:00,59.83,59.94,59.82,59.89,241997.0,46.7744,46.8604,46.7666,46.8213,241997.0
2018-02-15 12:00:00,59.89,59.93,59.74,59.77,148198.0,46.8213,46.8526,46.704,46.7275,148198.0
2018-02-15 12:30:00,59.77,59.86,59.75,59.85,105337.0,46.7275,46.7978,46.7119,46.79,105337.0
2018-02-15 13:00:00,59.86,60.01,59.86,59.94,174181.0,46.7978,46.9151,46.7978,46.8604,174181.0
2018-02-15 13:30:00,59.94,60.01,59.88,59.98,158365.0,46.8604,46.9151,46.8135,46.8917,158365.0
2018-02-15 14:00:00,59.98,60.09,59.97,60.09,148326.0,46.8917,46.9777,46.8838,46.9777,148326.0
2018-02-15 14:30:00,60.09,60.11,60.04,60.1,122650.0,46.9777,46.9933,46.9386,46.9855,122650.0
2018-02-15 15:00:00,60.1,60.16,60.09,60.12,181394.0,46.9855,47.0324,46.9777,47.0011,181394.0
2018-02-15 15:30:00,60.1,60.13,60.04,60.07,413839.0,46.9855,47.0089,46.9386,46.962,413839.0
2018-02-16 09:30:00,60.04,60.19,60.0,60.11,420600.0,46.9386,47.0558,46.9073,46.9933,420600.0
2018-02-16 10:00:00,60.12,60.27,60.03,60.26,491717.0,47.0011,47.1184,46.9308,47.1106,491717.0
2018-02-16 10:30:00,60.26,60.32,60.24,60.27,163223.0,47.1106,47.1575,47.0949,47.1184,163223.0
2018-02-16 11:00:00,60.28,60.42,60.27,60.3,206627.0,47.1262,47.2356,47.1184,47.1418,206627.0
2018-02-16 11:30:00,60.31,60.39,60.27,60.37,155346.0,47.1497,47.2122,47.1184,47.1966,155346.0
2018-02-16 12:00:00,60.37,60.39,60.33,60.39,168621.0,47.1966,47.2122,47.1653,47.2122,168621.0
2018-02-16 12:30:00,60.38,60.47,60.32,60.35,297423.0,47.2044,47.2747,47.1575,47.1809,297423.0
2018-02-16 13:00:00,60.35,60.37,60.17,60.2,232661.0,47.1809,47.1966,47.0402,47.0637,232661.0
2018-02-16 13:30:00,60.19,60.29,60.1,60.12,169189.0,47.0558,47.134,46.9855,47.0011,169189.0
2018-02-16 14:00:00,60.12,60.17,60.0,60.1,234135.0,47.0011,47.0402,46.9073,46.9855,234135.0
2018-02-16 14:30:00,60.1,60.23,60.07,60.22,153923.0,46.9855,47.0871,46.962,47.0793,153923.0
2018-02-16 15:00:00,60.22,60.27,60.18,60.23,120685.0,47.0793,47.1184,47.048,47.0871,120685.0
2018-02-16 15:30:00,60.23,60.25,60.13,60.14,344923.0,47.0871,47.1027,47.0089,47.0167,344923.0
2018-02-20 09:30:00,59.69,59.84,59.68,59.68,253389.0,46.6649,46.7822,46.6571,46.6571,253389.0
2018-02-20 10:00:00,59.69,59.79,59.65,59.7,294701.0,46.6649,46.7431,46.6337,46.6728,294701.0
2018-02-20 10:30:00,59.7,59.7,59.58,59.66,363111.0,46.6728,46.6728,46.5789,46.6415,363111.0
2018-02-20 11:00:00,59.67,59.8,59.63,59.8,343833.0,46.6493,46.7509,46.618,46.7509,343833.0
2018-02-20 11:30:00,59.79,59.87,59.76,59.86,161273.0,46.7431,46.8057,46.7197,46.7978,161273.0
2018-02-20 12:00:00,59.86,59.89,59.82,59.83,162010.0,46.7978,46.8213,46.7666,46.7744,162010.0
2018-02-20 12:30:00,59.83,59.85,59.75,59.8,167465.0,46.7744,46.79,46.7119,46.7509,167465.0
2018-02-20 13:00:00,59.79,59.81,59.62,59.65,279757.0,46.7431,46.7588,46.6102,46.6337,279757.0
2018-02-20 13:30:00,59.65,59.72,59.63,59.72,116243.0,46.6337,46.6884,46.618,46.6884,116243.0
2018-02-20 14:00:00,59.73,59.74,59.6,59.62,166355.0,46.6962,46.704,46.5946,46.6102,166355.0
2018-02-20 14:30:00,59.61,59.69,59.55,59.55,136846.0,46.6024,46.6649,46.5555,46.5555,136846.0
2018-02-20 15:00:00,59.56,59.61,59.38,59.47,484153.0,46.5633,46.6024,46.4226,46.493,484153.0
2018-02-20 15:30:00,59.47,59.56,59.42,59.53,671159.0,46.493,46.5633,46.4539,46.5399,671159.0
2018-02-21 09:30:00,59.69,59.73,59.62,59.64,323580.0,46.6649,46.6962,46.6102,46.6259,323580.0
2018-02-21 10:00:00,59.64,59.75,59.57,59.71,186308.0,46.6259,46.7119,46.5711,46.6806,186308.0
2018-02-21 10:30:00,59.71,59.83,59.7,59.77,232967.0,46.6806,46.7744,46.6728,46.7275,232967.0
2018-02-21 11:00:00,59.77,59.78,59.65,59.69,281473.0,46.7275,46.7353,46.6337,46.6649,281473.0
2018-02-21 11:30:00,59.69,59.71,59.63,59.64,147903.0,46.6649,46.6806,46.618,46.6259,147903.0
2018-02-21 12:00:00,59.64,59.66,59.58,59.61,98981.0,46.6259,46.6415,46.5789,46.6024,98981.0
2018-02-21 12:30:00,59.61,59.77,59.6,59.77,74774.0,46.6024,46.7275,46.5946,46.7275,74774.0
2018-02-21 13:00:00,59.77,59.8,59.73,59.77,247931.0,46.7275,46.7509,46.6962,46.7275,247931.0
2018-02-21 13:30:00,59.78,59.8,59.71,59.76,124227.0,46.7353,46.7509,46.6806,46.7197,124227.0
2018-02-21 14:00:00,59.76,60.08,59.71,59.85,261830.0,46.7197,46.9698,46.6806,46.79,261830.0
2018-02-21 14:30:00,59.86,59.87,59.57,59.59,152761.0,46.7978,46.8057,46.5711,46.5868,152761.0
2018-02-21 15:00:00,59.58,59.58,59.32,59.52,461130.0,46.5789,46.5789,46.3757,46.532,461130.0
2018-02-21 15:30:00,59.52,59.58,59.23,59.25,660874.0,46.532,46.5789,46.3053,46.321,660874.0
2018-02-22 09:30:00,59.46,59.58,59.29,59.36,607935.0,46.4851,46.5789,46.3522,46.407,607935.0
2018-02-22 10:00:00,59.36,59.46,59.31,59.44,284440.0,46.407,46.4851,46.3679,46.4695,284440.0
2018-02-22 10:30:00,59.44,59.54,59.41,59.48,216807.0,46.4695,46.5477,46.446,46.5008,216807.0
2018-02-22 11:00:00,59.47,59.8,59.47,59.78,679566.0,46.493,46.7509,46.493,46.7353,679566.0
2018-02-22 11:30:00,59.77,59.78,59.63,59.73,236130.0,46.7275,46.7353,46.618,46.6962,236130.0
2018-02-22 12:00:00,59.73,59.79,59.7,59.72,156182.0,46.6962,46.7431,46.6728,46.6884,156182.0
2018-02-22 12:30:00,59.73,59.78,59.59,59.65,145116.0,46.6962,46.7353,46.5868,46.6337,145116.0
2018-02-22 13:00:00,59.64,59.71,59.55,59.61,145149.0,46.6259,46.6806,46.5555,46.6024,145149.0
2018-02-22 13:30:00,59.61,59.61,59.44,59.55,160435.0,46.6024,46.6024,46.4695,46.5555,160435.0
2018-02-22 14:00:00,59.54,59.67,59.53,59.66,109234.0,46.5477,46.6493,46.5399,46.6415,109234.0
2018-02-22 14:30:00,59.66,59.69,59.46,59.47,146146.0,46.6415,46.6649,46.4851,46.493,146146.0
2018-02-22 15:00:00,59.46,59.56,59.42,59.48,200260.0,46.4851,46.5633,46.4539,46.5008,200260.0
2018-02-22 15:30:00,59.49,59.55,59.37,59.5,569024.0,46.5086,46.5555,46.4148,46.5164,569024.0
2018-02-23 09:30:00,59.67,59.7,59.56,59.67,292908.0,46.6493,46.6728,46.5633,46.6493,292908.0
2018-02-23 10:00:00,59.68,59.71,59.6,59.63,280820.0,46.6571,46.6806,46.5946,46.618,280820.0
2018-02-23 10:30:00,59.63,59.73,59.61,59.66,180656.0,46.618,46.6962,46.6024,46.6415,180656.0
2018-02-23 11:00:00,59.66,59.73,59.62,59.67,286209.0,46.6415,46.6962,46.6102,46.6493,286209.0
2018-02-23 11:30:00,59.68,59.82,59.67,59.8,217835.0,46.6571,46.7666,46.6493,46.7509,217835.0
2018-02-23 12:00:00,59.8,59.83,59.71,59.73,103250.0,46.7509,46.7744,46.6806,46.6962,103250.0
2018-02-23 12:30:00,59.73,59.78,59.72,59.76,75972.0,46.6962,46.7353,46.6884,46.7197,75972.0
2018-02-23 13:00:00,59.77,59.77,59.68,59.73,72085.0,46.7275,46.7275,46.6571,46.6962,72085.0
2018-02-23 13:30:00,59.73,59.76,59.72,59.75,121577.0,46.6962,46.7197,46.6884,46.7119,121577.0
2018-02-23 14:00:00,59.76,59.77,59.7,59.75,158652.0,46.7197,46.7275,46.6728,46.7119,158652.0
2018-02-23 14:30:00,59.75,59.84,59.72,59.83,143493.0,46.7119,46.7822,46.6884,46.7744,143493.0
2018-02-23 15:00:00,59.83,59.93,59.83,59.92,149075.0,46.7744,46.8526,46.7744,46.8448,149075.0
2018-02-23 15:30:00,59.92,59.97,59.89,59.93,497183.0,46.8448,46.8838,46.8213,46.8526,497183.0
2018-02-26 09:30:00,60.04,60.11,59.98,60.01,524155.0,46.9386,46.9933,46.8917,46.9151,524155.0
2018-02-26 10:00:00,60.0,60.01,59.81,59.83,479174.0,46.9073,46.9151,46.7588,46.7744,479174.0
2018-02-26 10:30:00,59.84,59.91,59.78,59.87,706415.0,46.7822,46.8369,46.7353,46.8057,706415.0
2018-02-26 11:00:00,59.88,60.07,59.83,60.07,673774.0,46.8135,46.962,46.7744,46.962,673774.0
2018-02-26 11:30:00,60.06,60.07,59.96,59.97,152372.0,46.9542,46.962,46.876,46.8838,152372.0
2018-02-26 12:00:00,59.97,60.08,59.95,60.07,111214.0,46.8838,46.9698,46.8682,46.962,111214.0
2018-02-26 12:30:00,60.07,60.16,60.02,60.16,139908.0,46.962,47.0324,46.9229,47.0324,139908.0
2018-02-26 13:00:00,60.16,60.19,60.12,60.19,114877.0,47.0324,47.0558,47.0011,47.0558,114877.0
2018-02-26 13:30:00,60.19,60.2,60.14,60.2,147131.0,47.0558,47.0637,47.0167,47.0637,147131.0
2018-02-26 14:00:00,60.2,60.24,60.18,60.19,121623.0,47.0637,47.0949,47.048,47.0558,121623.0
2018-02-26 14:30:00,60.18,60.21,60.12,60.16,108321.0,47.048,47.0715,47.0011,47.0324,108321.0
2018-02-26 15:00:00,60.17,60.28,60.15,60.28,254705.0,47.0402,47.1262,47.0246,47.1262,254705.0
2018-02-26 15:30:00,60.28,60.29,60.19,60.27,328426.0,47.1262,47.134,47.0558,47.1184,328426.0
2018-02-27 09:30:00,59.89,59.91,59.75,59.75,238161.0,46.8213,46.8369,46.7119,46.7119,238161.0
2018-02-27 10:00:00,59.75,59.9,59.71,59.87,240407.0,46.7119,46.8291,46.6806,46.8057,240407.0
2018-02-27 10:30:00,59.87,59.87,59.44,59.55,311483.0,46.8057,46.8057,46.4695,46.5555,311483.0
2018-02-27 11:00:00,59.55,59.64,59.49,59.56,451350.0,46.5555,46.6259,46.5086,46.5633,451350.0
2018-02-27 11:30:00,59.57,59.63,59.44,59.47,271794.0,46.5711,46.618,46.4695,46.493,271794.0
2018-02-27 12:00:00,59.45,59.5,59.33,59.46,191345.0,46.4773,46.5164,46.3835,46.4851,191345.0
2018-02-27 12:30:00,59.45,59.65,59.45,59.64,173082.0,46.4773,46.6337,46.4773,46.6259,173082.0
2018-02-27 13:00:00,59.65,59.68,59.6,59.65,134294.0,46.6337,46.6571,46.5946,46.6337,134294.0
2018-02-27 13:30:00,59.64,59.64,59.49,59.52,222848.0,46.6259,46.6259,46.5086,46.532,222848.0
2018-02-27 14:00:00,59.53,59.55,59.41,59.51,184049.0,46.5399,46.5555,46.446,46.5242,184049.0
2018-02-27 14:30:00,59.5,59.55,59.4,59.46,120943.0,46.5164,46.5555,46.4382,46.4851,120943.0
2018-02-27 15:00:00,59.45,59.49,59.32,59.4,153577.0,46.4773,46.5086,46.3757,46.4382,153577.0
2018-02-27 15:30:00,59.39,59.45,59.28,59.28,384381.0,46.4304,46.4773,46.3444,46.3444,384381.0
2018-02-28 09:30:00,59.41,59.46,59.32,59.37,509331.0,46.446,46.4851,46.3757,46.4148,509331.0
2018-02-28 10:00:00,59.38,59.39,59.26,59.35,274302.0,46.4226,46.4304,46.3288,46.3991,274302.0
2018-02-28 10:30:00,59.35,59.36,59.13,59.16,267694.0,46.3991,46.407,46.2271,46.2506,267694.0
2018-02-28 11:00:00,59.15,59.15,58.99,59.05,439862.0,46.2428,46.2428,46.1177,46.1646,439862.0
2018-02-28 11:30:00,59.05,59.11,58.96,59.05,362016.0,46.1646,46.2115,46.0942,46.1646,362016.0
2018-02-28 12:00:00,59.06,59.12,58.99,59.02,123175.0,46.1724,46.2193,46.1177,46.1411,123175.0
2018-02-28 12:30:00,59.01,59.13,58.98,59.09,118597.0,46.1333,46.2271,46.1099,46.1959,118597.0
2018-02-28 13:00:00,59.08,59.1,59.03,59.09,132576.0,46.1881,46.2037,46.149,46.1959,132576.0
2018-02-28 13:30:00,59.08,59.13,59.03,59.13,105095.0,46.1881,46.2271,46.149,46.2271,105095.0
2018-02-28 14:00:00,59.13,59.17,59.07,59.07,104597.0,46.2271,46.2584,46.1802,46.1802,104597.0
2018-02-28 14:30:00,59.07,59.07,58.87,58.89,218390.0,46.1802,46.1802,46.0239,46.0395,218390.0
2018-02-28 15:00:00,58.9,58.93,58.76,58.8,329368.0,46.0473,46.0708,45.9379,45.9692,329368.0
2018-02-28 15:30:00,58.8,58.88,58.65,58.66,667660.0,45.9692,46.0317,45.8519,45.8597,667660.0
2018-03-01 09:30:00,58.34,58.39,58.02,58.06,727726.0,45.6095,45.6486,45.3594,45.3906,727726.0
2018-03-01 10:00:00,58.05,58.34,57.98,58.32,901331.0,45.3828,45.6095,45.3281,45.5939,901331.0
2018-03-01 10:30:00,58.33,58.56,58.15,58.18,644417.0,45.6017,45.7815,45.461,45.4844,644417.0
2018-03-01 11:00:00,58.19,58.25,58.07,58.11,306966.0,45.4923,45.5392,45.3984,45.4297,306966.0
2018-03-01 11:30:00,58.11,58.45,58.1,58.38,361803.0,45.4297,45.6955,45.4219,45.6408,361803.0
2018-03-01 12:00:00,58.37,58.37,58.1,58.16,167680.0,45.633,45.633,45.4219,45.4688,167680.0
2018-03-01 12:30:00,58.14,58.18,58.03,58.05,191345.0,45.4532,45.4844,45.3672,45.3828,191345.0
2018-03-01 13:00:00,58.04,58.04,57.87,57.97,295460.0,45.375,45.375,45.2421,45.3203,295460.0
2018-03-01 13:30:00,57.97,58.03,57.71,57.72,252200.0,45.3203,45.3672,45.117,45.1248,252200.0
2018-03-01 14:00:00,57.74,57.82,57.53,57.82,439307.0,45.1405,45.203,44.9763,45.203,439307.0
2018-03-01 14:30:00,57.82,57.91,57.72,57.89,578612.0,45.203,45.2734,45.1248,45.2577,578612.0
2018-03-01 15:00:00,57.89,58.12,57.85,58.03,608255.0,45.2577,45.4375,45.2265,45.3672,608255.0
2018-03-01 15:30:00,58.03,58.1,57.84,58.01,1200348.0,45.3672,45.4219,45.2186,45.3515,1200348.0
2018-03-02 09:30:00,57.73,57.83,57.59,57.73,565703.0,45.1326,45.2108,45.0232,45.1326,565703.0
2018-03-02 10:00:00,57.73,57.84,57.61,57.63,418853.0,45.1326,45.2186,45.0388,45.0545,418853.0
2018-03-02 10:30:00,57.63,57.76,57.56,57.56,423532.0,45.0545,45.1561,44.9997,44.9997,423532.0
2018-03-02 11:00:00,57.55,57.63,57.42,57.6,377128.0,44.9919,45.0545,44.8903,45.031,377128.0
2018-03-02 11:30:00,57.6,57.85,57.55,57.84,463623.0,45.031,45.2265,44.9919,45.2186,463623.0
2018-03-02 12:00:00,57.84,57.88,57.77,57.86,258290.0,45.2186,45.2499,45.1639,45.2343,258290.0
2018-03-02 12:30:00,57.88,57.99,57.8,57.96,267891.0,45.2499,45.3359,45.1874,45.3124,267891.0
2018-03-02 13:00:00,57.95,57.97,57.79,57.81,203773.0,45.3046,45.3203,45.1795,45.1952,203773.0
2018-03-02 13:30:00,57.8,57.87,57.7,57.8,168252.0,45.1874,45.2421,45.1092,45.1874,168252.0
2018-03-02 14:00:00,57.81,57.95,57.81,57.88,216479.0,45.1952,45.3046,45.1952,45.2499,216479.0
2018-03-02 14:30:00,57.88,57.97,57.84,57.88,210033.0,45.2499,45.3203,45.2186,45.2499,210033.0
2018-03-02 15:00:00,57.88,57.9,57.77,57.88,262831.0,45.2499,45.2655,45.1639,45.2499,262831.0
2018-03-02 15:30:00,57.88,58.09,57.87,58.06,792384.0,45.2499,45.4141,45.2421,45.3906,792384.0
2018-03-05 09:30:00,57.74,57.88,57.72,57.86,1367512.0,45.1405,45.2499,45.1248,45.2343,1367512.0
2018-03-05 10:00:00,57.86,57.92,57.72,57.84,586477.0,45.2343,45.2812,45.1248,45.2186,586477.0
2018-03-05 10:30:00,57.84,58.09,57.79,58.08,1790495.0,45.2186,45.4141,45.1795,45.4063,1790495.0
2018-03-05 11:00:00,58.09,58.34,58.06,58.32,358489.0,45.4141,45.6095,45.3906,45.5939,358489.0
2018-03-05 11:30:00,58.32,58.4,58.24,58.36,494899.0,45.5939,45.6564,45.5314,45.6252,494899.0
2018-03-05 12:00:00,58.36,58.4,58.27,58.29,228520.0,45.6252,45.6564,45.5548,45.5704,228520.0
2018-03-05 12:30:00,58.29,58.41,58.24,58.41,189662.0,45.5704,45.6643,45.5314,45.6643,189662.0
2018-03-05 13:00:00,58.41,58.46,58.35,58.35,129953.0,45.6643,45.7033,45.6173,45.6173,129953.0
2018-03-05 13:30:00,58.35,58.38,58.31,58.36,131635.0,45.6173,45.6408,45.5861,45.6252,131635.0
2018-03-05 14:00:00,58.36,58.38,58.27,58.35,109478.0,45.6252,45.6408,45.5548,45.6173,109478.0
2018-03-05 14:30:00,58.35,58.44,58.32,58.43,135623.0,45.6173,45.6877,45.5939,45.6799,135623.0
2018-03-05 15:00:00,58.43,58.48,58.4,58.41,234754.0,45.6799,45.719,45.6564,45.6643,234754.0
2018-03-05 15:30:00,58.41,58.49,58.38,58.47,553606.0,45.6643,45.7268,45.6408,45.7112,553606.0
2018-03-06 09:30:00,58.89,58.95,58.76,58.88,562084.0,46.0395,46.0864,45.9379,46.0317,562084.0
2018-03-06 10:00:00,58.87,58.99,58.78,58.96,613964.0,46.0239,46.1177,45.9535,46.0942,613964.0
2018-03-06 10:30:00,58.95,58.98,58.79,58.82,464492.0,46.0864,46.1099,45.9613,45.9848,464492.0
2018-03-06 11:00:00,58.83,58.97,58.75,58.77,600449.0,45.9926,46.1021,45.9301,45.9457,600449.0
2018-03-06 11:30:00,58.77,58.84,58.68,58.83,388075.0,45.9457,46.0004,45.8753,45.9926,388075.0
2018-03-06 12:00:00,58.83,58.83,58.7,58.71,150611.0,45.9926,45.9926,45.891,45.8988,150611.0
2018-03-06 12:30:00,58.71,58.9,58.7,58.9,179588.0,45.8988,46.0473,45.891,46.0473,179588.0
2018-03-06 13:00:00,58.9,58.97,58.9,58.96,168777.0,46.0473,46.1021,46.0473,46.0942,168777.0
2018-03-06 13:30:00,58.96,58.99,58.86,58.89,168117.0,46.0942,46.1177,46.0161,46.0395,168117.0
2018-03-06 14:00:00,58.89,58.93,58.86,58.87,201150.0,46.0395,46.0708,46.0161,46.0239,201150.0
2018-03-06 14:30:00,58.87,58.95,58.87,58.9,155535.0,46.0239,46.0864,46.0239,46.0473,155535.0
2018-03-06 15:00:00,58.91,58.91,58.83,58.89,133052.0,46.0551,46.0551,45.9926,46.0395,133052.0
2018-03-06 15:30:00,58.89,58.93,58.85,58.9,401161.0,46.0395,46.0708,46.0082,46.0473,401161.0
2018-03-07 09:30:00,58.76,58.96,58.73,58.74,305208.0,45.9379,46.0942,45.9144,45.9222,305208.0
2018-03-07 10:00:00,58.73,58.82,58.71,58.76,480167.0,45.9144,45.9848,45.8988,45.9379,480167.0
2018-03-07 10:30:00,58.76,59.03,58.76,59.01,254634.0,45.9379,46.149,45.9379,46.1333,254634.0
2018-03-07 11:00:00,59.01,59.04,58.8,58.87,309624.0,46.1333,46.1568,45.9692,46.0239,309624.0
2018-03-07 11:30:00,58.87,58.95,58.74,58.75,217404.0,46.0239,46.0864,45.9222,45.9301,217404.0
2018-03-07 12:00:00,58.74,58.77,58.63,58.72,284922.0,45.9222,45.9457,45.8362,45.9066,284922.0
2018-03-07 12:30:00,58.71,58.78,58.68,58.77,248438.0,45.8988,45.9535,45.8753,45.9457,248438.0
2018-03-07 13:00:00,58.76,58.83,58.65,58.83,112993.0,45.9379,45.9926,45.8519,45.9926,112993.0
2018-03-07 13:30:00,58.84,58.87,58.79,58.85,118837.0,46.0004,46.0239,45.9613,46.0082,118837.0
2018-03-07 14:00:00,58.84,58.93,58.81,58.89,109521.0,46.0004,46.0708,45.977,46.0395,109521.0
2018-03-07 14:30:00,58.88,58.99,58.87,58.95,109705.0,46.0317,46.1177,46.0239,46.0864,109705.0
2018-03-07 15:00:00,58.95,59.04,58.94,59.01,199241.0,46.0864,46.1568,46.0786,46.1333,199241.0
2018-03-07 15:30:00,59.02,59.11,59.01,59.06,787821.0,46.1411,46.2115,46.1333,46.1724,787821.0
2018-03-08 09:30:00,59.28,59.36,59.17,59.17,271142.0,46.3444,46.407,46.2584,46.2584,271142.0
2018-03-08 10:00:00,59.18,59.29,59.09,59.23,170023.0,46.2662,46.3522,46.1959,46.3053,170023.0
2018-03-08 10:30:00,59.2,59.24,59.1,59.17,197320.0,46.2819,46.3131,46.2037,46.2584,197320.0
2018-03-08 11:00:00,59.16,59.3,59.14,59.23,317403.0,46.2506,46.36,46.235,46.3053,317403.0
2018-03-08 11:30:00,59.23,59.23,59.02,59.1,283796.0,46.3053,46.3053,46.1411,46.2037,283796.0
2018-03-08 12:00:00,59.1,59.13,58.98,59.08,193516.0,46.2037,46.2271,46.1099,46.1881,193516.0
2018-03-08 12:30:00,59.08,59.1,59.01,59.09,120782.0,46.1881,46.2037,46.1333,46.1959,120782.0
2018-03-08 13:00:00,59.1,59.1,58.97,59.01,103445.0,46.2037,46.2037,46.1021,46.1333,103445.0
2018-03-08 13:30:00,59.01,59.07,58.97,59.06,92412.0,46.1333,46.1802,46.1021,46.1724,92412.0
2018-03-08 14:00:00,59.05,59.06,58.98,59.03,75427.0,46.1646,46.1724,46.1099,46.149,75427.0
2018-03-08 14:30:00,59.02,59.14,58.98,59.1,328064.0,46.1411,46.235,46.1099,46.2037,328064.0
2018-03-08 15:00:00,59.1,59.18,59.09,59.12,236374.0,46.2037,46.2662,46.1959,46.2193,236374.0
2018-03-08 15:30:00,59.12,59.15,58.99,59.15,410520.0,46.2193,46.2428,46.1177,46.2428,410520.0
2018-03-09 09:30:00,59.27,59.32,59.16,59.3,411357.0,46.3366,46.3757,46.2506,46.36,411357.0
2018-03-09 10:00:00,59.3,59.39,59.22,59.3,1463168.0,46.36,46.4304,46.2975,46.36,1463168.0
2018-03-09 10:30:00,59.31,59.42,59.29,59.35,244136.0,46.3679,46.4539,46.3522,46.3991,244136.0
2018-03-09 11:00:00,59.35,59.42,59.32,59.37,443599.0,46.3991,46.4539,46.3757,46.4148,443599.0
2018-03-09 11:30:00,59.38,59.46,59.38,59.43,295373.0,46.4226,46.4851,46.4226,46.4617,295373.0
2018-03-09 12:00:00,59.43,59.46,59.41,59.43,94416.0,46.4617,46.4851,46.446,46.4617,94416.0
2018-03-09 12:30:00,59.43,59.45,59.35,59.36,85624.0,46.4617,46.4773,46.3991,46.407,85624.0
2018-03-09 13:00:00,59.37,59.4,59.35,59.38,63938.0,46.4148,46.4382,46.3991,46.4226,63938.0
2018-03-09 13:30:00,59.37,59.39,59.34,59.37,71206.0,46.4148,46.4304,46.3913,46.4148,71206.0
2018-03-09 14:00:00,59.37,59.46,59.36,59.44,236326.0,46.4148,46.4851,46.407,46.4695,236326.0
2018-03-09 14:30:00,59.44,59.47,59.42,59.45,92959.0,46.4695,46.493,46.4539,46.4773,92959.0
2018-03-09 15:00:00,59.44,59.45,59.35,59.38,199600.0,46.4695,46.4773,46.3991,46.4226,199600.0
2018-03-09 15:30:00,59.38,59.47,59.37,59.46,336148.0,46.4226,46.493,46.4148,46.4851,336148.0
2018-03-12 09:30:00,59.49,59.6,59.44,59.53,401346.0,46.5086,46.5946,46.4695,46.5399,401346.0
2018-03-12 10:00:00,59.53,59.57,59.5,59.52,243388.0,46.5399,46.5711,46.5164,46.532,243388.0
2018-03-12 10:30:00,59.51,59.58,59.49,59.52,321701.0,46.5242,46.5789,46.5086,46.532,321701.0
2018-03-12 11:00:00,59.53,59.55,59.39,59.41,286124.0,46.5399,46.5555,46.4304,46.446,286124.0
2018-03-12 11:30:00,59.42,59.54,59.41,59.52,230469.0,46.4539,46.5477,46.446,46.532,230469.0
2018-03-12 12:00:00,59.52,59.58,59.46,59.52,123407.0,46.532,46.5789,46.4851,46.532,123407.0
2018-03-12 12:30:00,59.52,59.54,59.48,59.49,128329.0,46.532,46.5477,46.5008,46.5086,128329.0
2018-03-12 13:00:00,59.49,59.57,59.48,59.54,128999.0,46.5086,46.5711,46.5008,46.5477,128999.0
2018-03-12 13:30:00,59.55,59.55,59.5,59.51,130644.0,46.5555,46.5555,46.5164,46.5242,130644.0
2018-03-12 14:00:00,59.5,59.54,59.49,59.49,181425.0,46.5164,46.5477,46.5086,46.5086,181425.0
2018-03-12 14:30:00,59.5,59.53,59.48,59.49,180827.0,46.5164,46.5399,46.5008,46.5086,180827.0
2018-03-12 15:00:00,59.49,59.54,59.48,59.52,212369.0,46.5086,46.5477,46.5008,46.532,212369.0
2018-03-12 15:30:00,59.52,59.59,59.51,59.56,262102.0,46.532,46.5868,46.5242,46.5633,262102.0
2018-03-13 09:30:00,59.67,59.73,59.63,59.64,384745.0,46.6493,46.6962,46.618,46.6259,384745.0
2018-03-13 10:00:00,59.64,59.7,59.57,59.64,509830.0,46.6259,46.6728,46.5711,46.6259,509830.0
2018-03-13 10:30:00,59.64,59.65,59.56,59.59,341973.0,46.6259,46.6337,46.5633,46.5868,341973.0
2018-03-13 11:00:00,59.6,59.6,59.44,59.48,282296.0,46.5946,46.5946,46.4695,46.5008,282296.0
2018-03-13 11:30:00,59.48,59.53,59.37,59.38,385821.0,46.5008,46.5399,46.4148,46.4226,385821.0
2018-03-13 12:00:00,59.39,59.39,59.2,59.27,538810.0,46.4304,46.4304,46.2819,46.3366,538810.0
2018-03-13 12:30:00,59.26,59.37,59.25,59.3,243773.0,46.3288,46.4148,46.321,46.36,243773.0
2018-03-13 13:00:00,59.3,59.32,59.21,59.24,182933.0,46.36,46.3757,46.2897,46.3131,182933.0
2018-03-13 13:30:00,59.24,59.27,59.06,59.08,199831.0,46.3131,46.3366,46.1724,46.1881,199831.0
2018-03-13 14:00:00,59.08,59.13,59.07,59.12,256012.0,46.1881,46.2271,46.1802,46.2193,256012.0
2018-03-13 14:30:00,59.12,59.19,59.08,59.13,267108.0,46.2193,46.274,46.1881,46.2271,267108.0
2018-03-13 15:00:00,59.13,59.17,59.0,59.03,285886.0,46.2271,46.2584,46.1255,46.149,285886.0
2018-03-13 15:30:00,59.03,59.09,58.97,59.07,786178.0,46.149,46.1959,46.1021,46.1802,786178.0
2018-03-14 09:30:00,59.54,59.57,59.35,59.35,257779.0,46.5477,46.5711,46.3991,46.3991,257779.0
2018-03-14 10:00:00,59.36,59.4,59.21,59.29,441568.0,46.407,46.4382,46.2897,46.3522,441568.0
2018-03-14 10:30:00,59.29,59.34,59.17,59.19,222598.0,46.3522,46.3913,46.2584,46.274,222598.0
2018-03-14 11:00:00,59.22,59.23,59.01,59.11,803823.0,46.2975,46.3053,46.1333,46.2115,803823.0
2018-03-14 11:30:00,59.11,59.16,58.97,59.08,315891.0,46.2115,46.2506,46.1021,46.1881,315891.0
2018-03-14 12:00:00,59.09,59.21,59.04,59.16,592431.0,46.1959,46.2897,46.1568,46.2506,592431.0
2018-03-14 12:30:00,59.16,59.25,59.13,59.17,494357.0,46.2506,46.321,46.2271,46.2584,494357.0
2018-03-14 13:00:00,59.16,59.21,59.1,59.18,196101.0,46.2506,46.2897,46.2037,46.2662,196101.0
2018-03-14 13:30:00,59.19,59.32,59.18,59.28,111065.0,46.274,46.3757,46.2662,46.3444,111065.0
2018-03-14 14:00:00,59.28,59.29,59.19,59.24,90897.0,46.3444,46.3522,46.274,46.3131,90897.0
2018-03-14 14:30:00,59.23,59.27,59.1,59.2,190242.0,46.3053,46.3366,46.2037,46.2819,190242.0
2018-03-14 15:00:00,59.21,59.21,59.1,59.16,125196.0,46.2897,46.2897,46.2037,46.2506,125196.0
2018-03-14 15:30:00,59.16,59.21,59.12,59.16,388750.0,46.2506,46.2897,46.2193,46.2506,388750.0
2018-03-15 09:30:00,59.11,59.2,59.07,59.13,218720.0,46.2115,46.2819,46.1802,46.2271,218720.0
2018-03-15 10:00:00,59.13,59.2,59.1,59.18,214388.0,46.2271,46.2819,46.2037,46.2662,214388.0
2018-03-15 10:30:00,59.18,59.3,59.18,59.3,179594.0,46.2662,46.36,46.2662,46.36,179594.0
2018-03-15 11:00:00,59.3,59.43,59.3,59.36,229703.0,46.36,46.4617,46.36,46.407,229703.0
2018-03-15 11:30:00,59.36,59.39,59.24,59.29,228608.0,46.407,46.4304,46.3131,46.3522,228608.0
2018-03-15 12:00:00,59.29,59.34,59.26,59.28,130927.0,46.3522,46.3913,46.3288,46.3444,130927.0
2018-03-15 12:30:00,59.28,59.28,59.19,59.23,135880.0,46.3444,46.3444,46.274,46.3053,135880.0
2018-03-15 13:00:00,59.22,59.27,59.19,59.24,122851.0,46.2975,46.3366,46.274,46.3131,122851.0
2018-03-15 13:30:00,59.25,59.27,59.18,59.2,201052.0,46.321,46.3366,46.2662,46.2819,201052.0
2018-03-15 14:00:00,59.19,59.2,59.14,59.15,243802.0,46.274,46.2819,46.235,46.2428,243802.0
2018-03-15 14:30:00,59.15,59.17,59.08,59.13,218963.0,46.2428,46.2584,46.1881,46.2271,218963.0
2018-03-15 15:00:00,59.14,59.19,59.1,59.19,197436.0,46.235,46.274,46.2037,46.274,197436.0
2018-03-15 15:30:00,59.18,59.25,59.16,59.17,565765.0,46.2662,46.321,46.2506,46.2584,565765.0
2018-03-16 09:30:00,59.13,59.22,59.09,59.19,188392.0,46.2271,46.2975,46.1959,46.274,188392.0
2018-03-16 10:00:00,59.19,59.31,59.16,59.31,212181.0,46.274,46.3679,46.2506,46.3679,212181.0
2018-03-16 10:30:00,59.31,59.36,59.25,59.27,250033.0,46.3679,46.407,46.321,46.3366,250033.0
2018-03-16 11:00:00,59.27,59.29,59.17,59.24,219147.0,46.3366,46.3522,46.2584,46.3131,219147.0
2018-03-16 11:30:00,59.24,59.27,59.2,59.21,118989.0,46.3131,46.3366,46.2819,46.2897,118989.0
2018-03-16 12:00:00,59.22,59.3,59.19,59.19,160444.0,46.2975,46.36,46.274,46.274,160444.0
2018-03-16 12:30:00,59.19,59.27,59.13,59.25,610050.0,46.274,46.3366,46.2271,46.321,610050.0
2018-03-16 13:00:00,59.25,59.26,59.11,59.13,186590.0,46.321,46.3288,46.2115,46.2271,186590.0
2018-03-16 13:30:00,59.12,59.16,59.1,59.15,179979.0,46.2193,46.2506,46.2037,46.2428,179979.0
2018-03-16 14:00:00,59.15,59.21,59.13,59.21,146101.0,46.2428,46.2897,46.2271,46.2897,146101.0
2018-03-16 14:30:00,59.2,59.22,59.17,59.19,124148.0,46.2819,46.2975,46.2584,46.274,124148.0
2018-03-16 15:00:00,59.18,59.2,59.15,59.2,69991.0,46.2662,46.2819,46.2428,46.2819,69991.0
2018-03-16 15:30:00,59.21,59.25,59.15,59.17,805049.0,46.2897,46.321,46.2428,46.2584,805049.0
2018-03-19 09:30:00,59.1,59.12,59.01,59.09,232243.0,46.2037,46.2193,46.1333,46.1959,232243.0
2018-03-19 10:00:00,59.09,59.1,58.95,59.06,316034.0,46.1959,46.2037,46.0864,46.1724,316034.0
2018-03-19 10:30:00,59.06,59.07,58.91,58.97,297534.0,46.1724,46.1802,46.0551,46.1021,297534.0
2018-03-19 11:00:00,58.97,58.99,58.89,58.97,368189.0,46.1021,46.1177,46.0395,46.1021,368189.0
2018-03-19 11:30:00,58.97,58.98,58.75,58.8,310220.0,46.1021,46.1099,45.9301,45.9692,310220.0
2018-03-19 12:00:00,58.8,58.87,58.68,58.77,194842.0,45.9692,46.0239,45.8753,45.9457,194842.0
2018-03-19 12:30:00,58.77,58.81,58.69,58.72,148294.0,45.9457,45.977,45.8832,45.9066,148294.0
2018-03-19 13:00:00,58.74,58.77,58.64,58.66,280463.0,45.9222,45.9457,45.8441,45.8597,280463.0
2018-03-19 13:30:00,58.66,58.79,58.63,58.78,118118.0,45.8597,45.9613,45.8362,45.9535,118118.0
2018-03-19 14:00:00,58.78,58.84,58.7,58.74,111732.0,45.9535,46.0004,45.891,45.9222,111732.0
2018-03-19 14:30:00,58.74,58.79,58.62,58.76,168719.0,45.9222,45.9613,45.8284,45.9379,168719.0
2018-03-19 15:00:00,58.76,58.86,58.68,58.82,227390.0,45.9379,46.0161,45.8753,45.9848,227390.0
2018-03-19 15:30:00,58.81,58.91,58.78,58.88,379430.0,45.977,46.0551,45.9535,46.0317,379430.0
2018-03-20 09:30:00,58.68,58.81,58.67,58.68,437028.0,45.8753,45.977,45.8675,45.8753,437028.0
2018-03-20 10:00:00,58.68,58.75,58.64,58.75,328023.0,45.8753,45.9301,45.8441,45.9301,328023.0
2018-03-20 10:30:00,58.75,58.83,58.75,58.83,297802.0,45.9301,45.9926,45.9301,45.9926,297802.0
2018-03-20 11:00:00,58.83,58.92,58.8,58.92,340976.0,45.9926,46.063,45.9692,46.063,340976.0
2018-03-20 11:30:00,58.92,58.93,58.75,58.82,316277.0,46.063,46.0708,45.9301,45.9848,316277.0
2018-03-20 12:00:00,58.81,58.91,58.77,58.82,174099.0,45.977,46.0551,45.9457,45.9848,174099.0
2018-03-20 12:30:00,58.82,58.82,58.68,58.7,277808.0,45.9848,45.9848,45.8753,45.891,277808.0
2018-03-20 13:00:00,58.7,58.8,58.7,58.77,238697.0,45.891,45.9692,45.891,45.9457,238697.0
2018-03-20 13:30:00,58.77,58.79,58.73,58.77,158607.0,45.9457,45.9613,45.9144,45.9457,158607.0
2018-03-20 14:00:00,58.76,58.81,58.73,58.8,176929.0,45.9379,45.977,45.9144,45.9692,176929.0
2018-03-20 14:30:00,58.8,58.87,58.79,58.81,132663.0,45.9692,46.0239,45.9613,45.977,132663.0
2018-03-20 15:00:00,58.82,58.88,58.81,58.86,134461.0,45.9848,46.0317,45.977,46.0161,134461.0
2018-03-20 15:30:00,58.85,58.87,58.77,58.78,254231.0,46.0082,46.0239,45.9457,45.9535,254231.0
2018-03-21 09:30:00,58.74,58.78,58.67,58.67,163737.0,45.9222,45.9535,45.8675,45.8675,163737.0
2018-03-21 10:00:00,58.68,58.7,58.63,58.65,136693.0,45.8753,45.891,45.8362,45.8519,136693.0
2018-03-21 10:30:00,58.67,58.72,58.64,58.67,186652.0,45.8675,45.9066,45.8441,45.8675,186652.0
2018-03-21 11:00:00,58.66,58.74,58.6,58.73,195769.0,45.8597,45.9222,45.8128,45.9144,195769.0
2018-03-21 11:30:00,58.74,58.84,58.73,58.74,107179.0,45.9222,46.0004,45.9144,45.9222,107179.0
2018-03-21 12:00:00,58.75,58.75,58.69,58.7,137356.0,45.9301,45.9301,45.8832,45.891,137356.0
2018-03-21 12:30:00,58.7,58.75,58.69,58.74,145886.0,45.891,45.9301,45.8832,45.9222,145886.0
2018-03-21 13:00:00,58.75,58.75,58.62,58.68,85178.0,45.9301,45.9301,45.8284,45.8753,85178.0
2018-03-21 13:30:00,58.67,58.82,58.65,58.77,93739.0,45.8675,45.9848,45.8519,45.9457,93739.0
2018-03-21 14:00:00,58.77,59.06,58.67,58.85,531328.0,45.9457,46.1724,45.8675,46.0082,531328.0
2018-03-21 14:30:00,58.85,58.86,58.65,58.8,613301.0,46.0082,46.0161,45.8519,45.9692,613301.0
2018-03-21 15:00:00,58.8,59.02,58.79,58.85,324279.0,45.9692,46.1411,45.9613,46.0082,324279.0
2018-03-21 15:30:00,58.86,58.95,58.81,58.86,506615.0,46.0161,46.0864,45.977,46.0161,506615.0
2018-03-22 09:30:00,58.08,58.18,57.98,58.1,303901.0,45.4063,45.4844,45.3281,45.4219,303901.0
2018-03-22 10:00:00,58.1,58.2,58.04,58.04,485065.0,45.4219,45.5001,45.375,45.375,485065.0
2018-03-22 10:30:00,58.05,58.05,57.78,57.86,358175.0,45.3828,45.3828,45.1717,45.2343,358175.0
2018-03-22 11:00:00,57.86,57.94,57.79,57.84,280863.0,45.2343,45.2968,45.1795,45.2186,280863.0
2018-03-22 11:30:00,57.86,57.89,57.71,57.78,404815.0,45.2343,45.2577,45.117,45.1717,404815.0
2018-03-22 12:00:00,57.78,58.04,57.69,58.03,449676.0,45.1717,45.375,45.1014,45.3672,449676.0
2018-03-22 12:30:00,58.03,58.14,57.98,57.99,433069.0,45.3672,45.4532,45.3281,45.3359,433069.0
2018-03-22 13:00:00,57.99,58.02,57.84,58.02,231736.0,45.3359,45.3594,45.2186,45.3594,231736.0
2018-03-22 13:30:00,58.03,58.12,58.0,58.03,166955.0,45.3672,45.4375,45.3437,45.3672,166955.0
2018-03-22 14:00:00,58.03,58.05,57.89,57.89,204080.0,45.3672,45.3828,45.2577,45.2577,204080.0
2018-03-22 14:30:00,57.89,57.97,57.81,57.84,249597.0,45.2577,45.3203,45.1952,45.2186,249597.0
2018-03-22 15:00:00,57.83,57.93,57.74,57.78,306609.0,45.2108,45.289,45.1405,45.1717,306609.0
2018-03-22 15:30:00,57.77,57.79,57.56,57.56,1984966.0,45.1639,45.1795,44.9997,44.9997,1984966.0
2018-03-23 09:30:00,57.88,58.02,57.75,57.86,777768.0,45.2499,45.3594,45.1483,45.2343,777768.0
2018-03-23 10:00:00,57.87,57.99,57.81,57.91,374233.0,45.2421,45.3359,45.1952,45.2734,374233.0
2018-03-23 10:30:00,57.92,57.95,57.82,57.93,280020.0,45.2812,45.3046,45.203,45.289,280020.0
2018-03-23 11:00:00,57.93,57.95,57.76,57.83,496322.0,45.289,45.3046,45.1561,45.2108,496322.0
2018-03-23 11:30:00,57.83,57.88,57.59,57.61,503245.0,45.2108,45.2499,45.0232,45.0388,503245.0
2018-03-23 12:00:00,57.61,57.88,57.6,57.83,339365.0,45.0388,45.2499,45.031,45.2108,339365.0
2018-03-23 12:30:00,57.83,57.83,57.63,57.67,270861.0,45.2108,45.2108,45.0545,45.0857,270861.0
2018-03-23 13:00:00,57.66,57.87,57.63,57.85,142094.0,45.0779,45.2421,45.0545,45.2265,142094.0
2018-03-23 13:30:00,57.86,57.93,57.79,57.89,131726.0,45.2343,45.289,45.1795,45.2577,131726.0
2018-03-23 14:00:00,57.9,57.93,57.7,57.75,197873.0,45.2655,45.289,45.1092,45.1483,197873.0
2018-03-23 14:30:00,57.74,57.76,57.47,57.48,340569.0,45.1405,45.1561,44.9294,44.9372,340569.0
2018-03-23 15:00:00,57.48,57.52,57.32,57.42,629736.0,44.9372,44.9685,44.8121,44.8903,629736.0
2018-03-23 15:30:00,57.41,57.43,57.2,57.23,1556476.0,44.8825,44.8981,44.7183,44.7417,1556476.0
2018-03-26 09:30:00,57.92,58.05,57.85,57.85,449014.0,45.498,45.6001,45.443,45.443,449014.0
2018-03-26 10:00:00,57.84,57.89,57.62,57.62,396445.0,45.4351,45.4744,45.2623,45.2623,396445.0
2018-03-26 10:30:00,57.61,57.69,57.41,57.48,1018104.0,45.2544,45.3173,45.0973,45.1523,1018104.0
2018-03-26 11:00:00,57.48,57.56,57.29,57.47,508994.0,45.1523,45.2152,45.0031,45.1445,508994.0
2018-03-26 11:30:00,57.47,57.55,57.41,57.49,324031.0,45.1445,45.2073,45.0973,45.1602,324031.0
2018-03-26 12:00:00,57.49,57.68,57.43,57.64,361113.0,45.1602,45.3094,45.113,45.278,361113.0
2018-03-26 12:30:00,57.64,57.73,57.56,57.59,120718.0,45.278,45.3487,45.2152,45.2387,120718.0
2018-03-26 13:00:00,57.58,57.77,57.58,57.73,152858.0,45.2309,45.3801,45.2309,45.3487,152858.0
2018-03-26 13:30:00,57.73,57.74,57.66,57.73,348199.0,45.3487,45.3566,45.2937,45.3487,348199.0
2018-03-26 14:00:00,57.73,57.93,57.72,57.92,295065.0,45.3487,45.5058,45.3408,45.498,295065.0
2018-03-26 14:30:00,57.93,57.98,57.85,57.9,188866.0,45.5058,45.5451,45.443,45.4822,188866.0
2018-03-26 15:00:00,57.91,58.03,57.9,58.03,392320.0,45.4901,45.5844,45.4822,45.5844,392320.0
2018-03-26 15:30:00,58.03,58.09,57.97,58.08,808525.0,45.5844,45.6315,45.5372,45.6236,808525.0
2018-03-27 09:30:00,58.09,58.14,57.9,58.01,530800.0,45.6315,45.6708,45.4822,45.5687,530800.0
2018-03-27 10:00:00,58.0,58.07,57.89,57.93,601236.0,45.5608,45.6158,45.4744,45.5058,601236.0
2018-03-27 10:30:00,57.94,57.99,57.83,57.89,294415.0,45.5137,45.5529,45.4273,45.4744,294415.0
2018-03-27 11:00:00,57.88,58.0,57.82,57.97,295184.0,45.4665,45.5608,45.4194,45.5372,295184.0
2018-03-27 11:30:00,57.98,58.17,57.96,58.13,359433.0,45.5451,45.6943,45.5294,45.6629,359433.0
2018-03-27 12:00:00,58.13,58.17,58.08,58.1,358751.0,45.6629,45.6943,45.6236,45.6393,358751.0
2018-03-27 12:30:00,58.09,58.19,58.04,58.16,178524.0,45.6315,45.71,45.5922,45.6865,178524.0
2018-03-27 13:00:00,58.16,58.22,58.07,58.08,296940.0,45.6865,45.7336,45.6158,45.6236,296940.0
2018-03-27 13:30:00,58.08,58.1,57.89,57.99,239058.0,45.6236,45.6393,45.4744,45.5529,239058.0
2018-03-27 14:00:00,57.98,58.02,57.85,57.85,224056.0,45.5451,45.5765,45.443,45.443,224056.0
2018-03-27 14:30:00,57.85,57.96,57.74,57.74,254879.0,45.443,45.5294,45.3566,45.3566,254879.0
2018-03-27 15:00:00,57.74,57.75,57.4,57.41,563259.0,45.3566,45.3644,45.0895,45.0973,563259.0
2018-03-27 15:30:00,57.41,57.46,57.21,57.4,1360103.0,45.0973,45.1366,44.9402,45.0895,1360103.0
2018-03-28 09:30:00,57.75,57.82,57.54,57.82,565915.0,45.3644,45.4194,45.1995,45.4194,565915.0
2018-03-28 10:00:00,57.82,57.91,57.75,57.79,607909.0,45.4194,45.4901,45.3644,45.3958,607909.0
2018-03-28 10:30:00,57.79,57.84,57.59,57.76,626500.0,45.3958,45.4351,45.2387,45.3723,626500.0
2018-03-28 11:00:00,57.76,57.94,57.76,57.86,306288.0,45.3723,45.5137,45.3723,45.4508,306288.0
2018-03-28 11:30:00,57.88,58.1,57.83,58.02,675540.0,45.4665,45.6393,45.4273,45.5765,675540.0
2018-03-28 12:00:00,58.02,58.24,57.98,58.11,333582.0,45.5765,45.7493,45.5451,45.6472,333582.0
2018-03-28 12:30:00,58.12,58.21,57.98,58.0,194836.0,45.6551,45.7258,45.5451,45.5608,194836.0
2018-03-28 13:00:00,57.99,58.05,57.89,58.0,240926.0,45.5529,45.6001,45.4744,45.5608,240926.0
2018-03-28 13:30:00,58.0,58.04,57.86,57.96,359585.0,45.5608,45.5922,45.4508,45.5294,359585.0
2018-03-28 14:00:00,57.96,58.02,57.81,57.84,247845.0,45.5294,45.5765,45.4115,45.4351,247845.0
2018-03-28 14:30:00,57.83,57.98,57.8,57.86,174896.0,45.4273,45.5451,45.4037,45.4508,174896.0
2018-03-28 15:00:00,57.85,57.89,57.7,57.83,403051.0,45.443,45.4744,45.3251,45.4273,403051.0
2018-03-28 15:30:00,57.82,57.89,57.73,57.73,965787.0,45.4194,45.4744,45.3487,45.3487,965787.0
2018-03-29 09:30:00,58.2,58.3,58.06,58.1,391174.0,45.7179,45.7965,45.6079,45.6393,391174.0
2018-03-29 10:00:00,58.1,58.21,58.04,58.2,421191.0,45.6393,45.7258,45.5922,45.7179,421191.0
2018-03-29 10:30:00,58.2,58.33,58.18,58.27,246220.0,45.7179,45.82,45.7022,45.7729,246220.0
2018-03-29 11:00:00,58.28,58.29,58.06,58.07,981329.0,45.7807,45.7886,45.6079,45.6158,981329.0
2018-03-29 11:30:00,58.06,58.06,57.94,58.04,1867676.0,45.6079,45.6079,45.5137,45.5922,1867676.0
2018-03-29 12:00:00,58.04,58.06,57.93,58.05,277071.0,45.5922,45.6079,45.5058,45.6001,277071.0
2018-03-29 12:30:00,58.05,58.09,58.0,58.07,242696.0,45.6001,45.6315,45.5608,45.6158,242696.0
2018-03-29 13:00:00,58.07,58.12,58.01,58.12,145711.0,45.6158,45.6551,45.5687,45.6551,145711.0
2018-03-29 13:30:00,58.13,58.23,58.09,58.21,256942.0,45.6629,45.7415,45.6315,45.7258,256942.0
2018-03-29 14:00:00,58.21,58.31,58.17,58.24,120329.0,45.7258,45.8043,45.6943,45.7493,120329.0
2018-03-29 14:30:00,58.24,58.33,58.23,58.27,134000.0,45.7493,45.82,45.7415,45.7729,134000.0
2018-03-29 15:00:00,58.27,58.37,58.23,58.27,199764.0,45.7729,45.8514,45.7415,45.7729,199764.0
2018-03-29 15:30:00,58.27,58.28,58.13,58.15,634904.0,45.7729,45.7807,45.6629,45.6786,634904.0
2018-04-02 09:30:00,58.19,58.25,57.96,58.01,337485.0,45.71,45.7572,45.5294,45.5687,337485.0
2018-04-02 10:00:00,58.01,58.02,57.81,57.83,414860.0,45.5687,45.5765,45.4115,45.4273,414860.0
2018-04-02 10:30:00,57.84,57.85,57.6,57.62,450415.0,45.4351,45.443,45.2466,45.2623,450415.0
2018-04-02 11:00:00,57.62,57.62,57.47,57.58,443657.0,45.2623,45.2623,45.1445,45.2309,443657.0
2018-04-02 11:30:00,57.57,57.58,57.14,57.32,1299827.0,45.223,45.2309,44.8852,45.0266,1299827.0
2018-04-02 12:00:00,57.32,57.38,57.17,57.34,489830.0,45.0266,45.0738,44.9088,45.0423,489830.0
2018-04-02 12:30:00,57.34,57.47,57.34,57.37,392220.0,45.0423,45.1445,45.0423,45.0659,392220.0
2018-04-02 13:00:00,57.37,57.41,57.17,57.18,403254.0,45.0659,45.0973,44.9088,44.9167,403254.0
2018-04-02 13:30:00,57.18,57.3,57.14,57.14,459032.0,44.9167,45.0109,44.8852,44.8852,459032.0
2018-04-02 14:00:00,57.13,57.25,57.05,57.14,670425.0,44.8774,44.9716,44.8145,44.8852,670425.0
2018-04-02 14:30:00,57.14,57.22,57.02,57.17,397631.0,44.8852,44.9481,44.791,44.9088,397631.0
2018-04-02 15:00:00,57.18,57.24,57.11,57.15,451041.0,44.9167,44.9638,44.8617,44.8931,451041.0
2018-04-02 15:30:00,57.15,57.44,57.1,57.38,664657.0,44.8931,45.1209,44.8538,45.0738,664657.0
2018-04-03 09:30:00,57.68,57.81,57.61,57.62,466903.0,45.3094,45.4115,45.2544,45.2623,466903.0
2018-04-03 10:00:00,57.62,57.64,57.39,57.51,627508.0,45.2623,45.278,45.0816,45.1759,627508.0
2018-04-03 10:30:00,57.51,57.72,57.48,57.69,452837.0,45.1759,45.3408,45.1523,45.3173,452837.0
2018-04-03 11:00:00,57.7,57.77,57.64,57.65,291014.0,45.3251,45.3801,45.278,45.2859,291014.0
2018-04-03 11:30:00,57.65,57.68,57.41,57.42,318199.0,45.2859,45.3094,45.0973,45.1052,318199.0
2018-04-03 12:00:00,57.41,57.53,57.39,57.44,211171.0,45.0973,45.1916,45.0816,45.1209,211171.0
2018-04-03 12:30:00,57.44,57.53,57.43,57.48,189133.0,45.1209,45.1916,45.113,45.1523,189133.0
2018-04-03 13:00:00,57.49,57.62,57.43,57.59,181716.0,45.1602,45.2623,45.113,45.2387,181716.0
2018-04-03 13:30:00,57.6,57.61,57.51,57.58,409810.0,45.2466,45.2544,45.1759,45.2309,409810.0
2018-04-03 14:00:00,57.58,57.59,57.48,57.5,127045.0,45.2309,45.2387,45.1523,45.168,127045.0
2018-04-03 14:30:00,57.5,57.65,57.4,57.62,281976.0,45.168,45.2859,45.0895,45.2623,281976.0
2018-04-03 15:00:00,57.62,57.83,57.59,57.81,356791.0,45.2623,45.4273,45.2387,45.4115,356791.0
2018-04-03 15:30:00,57.82,57.82,57.69,57.77,381586.0,45.4194,45.4194,45.3173,45.3801,381586.0
2018-04-04 09:30:00,57.1,57.37,57.08,57.35,896402.0,44.8538,45.0659,44.8381,45.0502,896402.0
2018-04-04 10:00:00,57.35,57.42,57.29,57.33,896391.0,45.0502,45.1052,45.0031,45.0345,896391.0
2018-04-04 10:30:00,57.33,57.42,57.27,57.42,596329.0,45.0345,45.1052,44.9874,45.1052,596329.0
2018-04-04 11:00:00,57.41,57.49,57.29,57.45,338478.0,45.0973,45.1602,45.0031,45.1288,338478.0
2018-04-04 11:30:00,57.45,57.48,57.37,57.47,332585.0,45.1288,45.1523,45.0659,45.1445,332585.0
2018-04-04 12:00:00,57.47,57.65,57.44,57.62,222202.0,45.1445,45.2859,45.1209,45.2623,222202.0
2018-04-04 12:30:00,57.63,57.68,57.58,57.63,139539.0,45.2701,45.3094,45.2309,45.2701,139539.0
2018-04-04 13:00:00,57.63,57.63,57.46,57.52,150906.0,45.2701,45.2701,45.1366,45.1837,150906.0
2018-04-04 13:30:00,57.52,57.58,57.49,57.54,399986.0,45.1837,45.2309,45.1602,45.1995,399986.0
2018-04-04 14:00:00,57.55,57.76,57.52,57.75,252322.0,45.2073,45.3723,45.1837,45.3644,252322.0
2018-04-04 14:30:00,57.76,57.79,57.66,57.76,246675.0,45.3723,45.3958,45.2937,45.3723,246675.0
2018-04-04 15:00:00,57.75,57.86,57.72,57.86,205990.0,45.3644,45.4508,45.3408,45.4508,205990.0
2018-04-04 15:30:00,57.85,57.95,57.83,57.92,869036.0,45.443,45.5215,45.4273,45.498,869036.0
2018-04-05 09:30:00,58.3,58.4,58.28,58.35,306024.0,45.7965,45.875,45.7807,45.8357,306024.0
2018-04-05 10:00:00,58.36,58.4,58.31,58.35,167543.0,45.8436,45.875,45.8043,45.8357,167543.0
2018-04-05 10:30:00,58.36,58.4,58.28,58.34,127606.0,45.8436,45.875,45.7807,45.8279,127606.0
2018-04-05 11:00:00,58.35,58.49,58.34,58.48,311911.0,45.8357,45.9457,45.8279,45.9379,311911.0
2018-04-05 11:30:00,58.47,58.56,58.43,58.56,413036.0,45.93,46.0007,45.8986,46.0007,413036.0
2018-04-05 12:00:00,58.55,58.58,58.49,58.53,84452.0,45.9928,46.0164,45.9457,45.9771,84452.0
2018-04-05 12:30:00,58.53,58.56,58.49,58.55,75632.0,45.9771,46.0007,45.9457,45.9928,75632.0
2018-04-05 13:00:00,58.55,58.58,58.4,58.41,146572.0,45.9928,46.0164,45.875,45.8829,146572.0
2018-04-05 13:30:00,58.41,58.49,58.37,58.46,92698.0,45.8829,45.9457,45.8514,45.9221,92698.0
2018-04-05 14:00:00,58.47,58.51,58.42,58.43,133535.0,45.93,45.9614,45.8907,45.8986,133535.0
2018-04-05 14:30:00,58.43,58.54,58.43,58.52,101755.0,45.8986,45.985,45.8986,45.9693,101755.0
2018-04-05 15:00:00,58.52,58.56,58.47,58.51,114590.0,45.9693,46.0007,45.93,45.9614,114590.0
2018-04-05 15:30:00,58.51,58.53,58.42,58.43,370828.0,45.9614,45.9771,45.8907,45.8986,370828.0
2018-04-06 09:30:00,58.55,58.77,58.53,58.72,331875.0,45.9928,46.1657,45.9771,46.1264,331875.0
2018-04-06 10:00:00,58.72,58.75,58.63,58.69,388641.0,46.1264,46.1499,46.0557,46.1028,388641.0
2018-04-06 10:30:00,58.69,58.72,58.51,58.53,217095.0,46.1028,46.1264,45.9614,45.9771,217095.0
2018-04-06 11:00:00,58.53,58.53,58.42,58.47,327273.0,45.9771,45.9771,45.8907,45.93,327273.0
2018-04-06 11:30:00,58.49,58.63,58.49,58.62,214060.0,45.9457,46.0557,45.9457,46.0478,214060.0
2018-04-06 12:00:00,58.6,58.63,58.45,58.45,119358.0,46.0321,46.0557,45.9143,45.9143,119358.0
2018-04-06 12:30:00,58.45,58.65,58.44,58.63,105032.0,45.9143,46.0714,45.9064,46.0557,105032.0
2018-04-06 13:00:00,58.63,58.63,58.5,58.6,102588.0,46.0557,46.0557,45.9536,46.0321,102588.0
2018-04-06 13:30:00,58.6,58.63,58.39,58.4,156908.0,46.0321,46.0557,45.8672,45.875,156908.0
2018-04-06 14:00:00,58.38,58.45,58.28,58.29,255148.0,45.8593,45.9143,45.7807,45.7886,255148.0
2018-04-06 14:30:00,58.29,58.33,58.13,58.18,380322.0,45.7886,45.82,45.6629,45.7022,380322.0
2018-04-06 15:00:00,58.18,58.27,58.1,58.18,387189.0,45.7022,45.7729,45.6393,45.7022,387189.0
2018-04-06 15:30:00,58.18,58.36,58.16,58.23,676990.0,45.7022,45.8436,45.6865,45.7415,676990.0
2018-04-09 09:30:00,58.78,58.79,58.59,58.73,230029.0,46.1735,46.1814,46.0243,46.1342,230029.0
2018-04-09 10:00:00,58.73,58.81,58.66,58.81,295450.0,46.1342,46.1971,46.0792,46.1971,295450.0
2018-04-09 10:30:00,58.8,58.84,58.71,58.72,152478.0,46.1892,46.2206,46.1185,46.1264,152478.0
2018-04-09 11:00:00,58.73,58.86,58.67,58.84,310836.0,46.1342,46.2364,46.0871,46.2206,310836.0
2018-04-09 11:30:00,58.85,59.01,58.84,59.01,393253.0,46.2285,46.3542,46.2206,46.3542,393253.0
2018-04-09 12:00:00,59.0,59.04,58.96,58.98,149447.0,46.3463,46.3777,46.3149,46.3306,149447.0
2018-04-09 12:30:00,58.97,59.02,58.95,58.96,181826.0,46.3228,46.362,46.3071,46.3149,181826.0
2018-04-09 13:00:00,58.96,59.03,58.95,58.97,185139.0,46.3149,46.3699,46.3071,46.3228,185139.0
2018-04-09 13:30:00,58.97,59.07,58.95,59.05,93530.0,46.3228,46.4013,46.3071,46.3856,93530.0
2018-04-09 14:00:00,59.06,59.06,58.96,58.98,627840.0,46.3935,46.3935,46.3149,46.3306,627840.0
2018-04-09 14:30:00,58.98,59.01,58.94,58.99,260681.0,46.3306,46.3542,46.2992,46.3385,260681.0
2018-04-09 15:00:00,58.99,58.99,58.83,58.87,219177.0,46.3385,46.3385,46.2128,46.2442,219177.0
2018-04-09 15:30:00,58.87,58.89,58.65,58.71,691310.0,46.2442,46.2599,46.0714,46.1185,691310.0
2018-04-10 09:30:00,59.33,59.4,59.28,59.35,718954.0,46.6056,46.6605,46.5663,46.6213,718954.0
2018-04-10 10:00:00,59.35,59.46,59.33,59.39,320376.0,46.6213,46.7077,46.6056,46.6527,320376.0
2018-04-10 10:30:00,59.39,59.51,59.39,59.45,198218.0,46.6527,46.7469,46.6527,46.6998,198218.0
2018-04-10 11:00:00,59.44,59.51,59.38,59.4,331096.0,46.692,46.7469,46.6448,46.6605,331096.0
2018-04-10 11:30:00,59.39,59.44,59.29,59.42,468011.0,46.6527,46.692,46.5741,46.6763,468011.0
2018-04-10 12:00:00,59.43,59.44,59.25,59.31,545414.0,46.6841,46.692,46.5427,46.5898,545414.0
2018-04-10 12:30:00,59.31,59.42,59.31,59.31,264408.0,46.5898,46.6763,46.5898,46.5898,264408.0
2018-04-10 13:00:00,59.31,59.45,59.28,59.44,193378.0,46.5898,46.6998,46.5663,46.692,193378.0
2018-04-10 13:30:00,59.45,59.48,59.35,59.43,190267.0,46.6998,46.7234,46.6213,46.6841,190267.0
2018-04-10 14:00:00,59.44,59.5,59.41,59.42,224324.0,46.692,46.7391,46.6684,46.6763,224324.0
2018-04-10 14:30:00,59.42,59.51,59.37,59.51,404422.0,46.6763,46.7469,46.637,46.7469,404422.0
2018-04-10 15:00:00,59.51,59.55,59.44,59.5,361992.0,46.7469,46.7784,46.692,46.7391,361992.0
2018-04-10 15:30:00,59.49,59.5,59.42,59.44,545279.0,46.7312,46.7391,46.6763,46.692,545279.0
2018-04-11 09:30:00,59.26,59.43,59.26,59.41,282065.0,46.5506,46.6841,46.5506,46.6684,282065.0
2018-04-11 10:00:00,59.41,59.44,59.35,59.43,196173.0,46.6684,46.692,46.6213,46.6841,196173.0
2018-04-11 10:30:00,59.42,59.46,59.32,59.33,174034.0,46.6763,46.7077,46.5977,46.6056,174034.0
2018-04-11 11:00:00,59.33,59.36,59.28,59.33,164563.0,46.6056,46.6291,46.5663,46.6056,164563.0
2018-04-11 11:30:00,59.33,59.44,59.32,59.39,134564.0,46.6056,46.692,46.5977,46.6527,134564.0
2018-04-11 12:00:00,59.39,59.48,59.39,59.41,124506.0,46.6527,46.7234,46.6527,46.6684,124506.0
2018-04-11 12:30:00,59.42,59.43,59.3,59.31,143869.0,46.6763,46.6841,46.582,46.5898,143869.0
2018-04-11 13:00:00,59.32,59.36,59.26,59.3,138012.0,46.5977,46.6291,46.5506,46.582,138012.0
2018-04-11 13:30:00,59.3,59.32,59.25,59.31,132095.0,46.582,46.5977,46.5427,46.5898,132095.0
2018-04-11 14:00:00,59.3,59.33,59.13,59.21,211114.0,46.582,46.6056,46.4484,46.5113,211114.0
2018-04-11 14:30:00,59.21,59.29,59.17,59.21,122913.0,46.5113,46.5741,46.4799,46.5113,122913.0
2018-04-11 15:00:00,59.22,59.23,59.1,59.13,345871.0,46.5191,46.527,46.4249,46.4484,345871.0
2018-04-11 15:30:00,59.14,59.19,59.1,59.12,429803.0,46.4563,46.4956,46.4249,46.4406,429803.0
2018-04-12 09:30:00,59.3,59.39,59.27,59.37,305747.0,46.582,46.6527,46.5584,46.637,305747.0
2018-04-12 10:00:00,59.37,59.44,59.36,59.38,197171.0,46.637,46.692,46.6291,46.6448,197171.0
2018-04-12 10:30:00,59.38,59.43,59.36,59.37,168215.0,46.6448,46.6841,46.6291,46.637,168215.0
2018-04-12 11:00:00,59.37,59.47,59.36,59.45,140450.0,46.637,46.7155,46.6291,46.6998,140450.0
2018-04-12 11:30:00,59.45,59.49,59.41,59.44,237428.0,46.6998,46.7312,46.6684,46.692,237428.0
2018-04-12 12:00:00,59.44,59.45,59.39,59.43,158929.0,46.692,46.6998,46.6527,46.6841,158929.0
2018-04-12 12:30:00,59.43,59.5,59.4,59.5,155375.0,46.6841,46.7391,46.6605,46.7391,155375.0
2018-04-12 13:00:00,59.49,59.51,59.39,59.41,235634.0,46.7312,46.7469,46.6527,46.6684,235634.0
2018-04-12 13:30:00,59.4,59.5,59.39,59.45,115931.0,46.6605,46.7391,46.6527,46.6998,115931.0
2018-04-12 14:00:00,59.44,59.53,59.43,59.49,142209.0,46.692,46.7627,46.6841,46.7312,142209.0
2018-04-12 14:30:00,59.5,59.52,59.45,59.5,114732.0,46.7391,46.7548,46.6998,46.7391,114732.0
2018-04-12 15:00:00,59.5,59.55,59.45,59.53,130140.0,46.7391,46.7784,46.6998,46.7627,130140.0
2018-04-12 15:30:00,59.53,59.55,59.46,59.51,370223.0,46.7627,46.7784,46.7077,46.7469,370223.0
2018-04-13 09:30:00,59.75,59.78,59.65,59.65,284611.0,46.9355,46.959,46.8569,46.8569,284611.0
2018-04-13 10:00:00,59.66,59.73,59.54,59.55,265669.0,46.8648,46.9198,46.7705,46.7784,265669.0
2018-04-13 10:30:00,59.55,59.62,59.51,59.52,164743.0,46.7784,46.8334,46.7469,46.7548,164743.0
2018-04-13 11:00:00,59.52,59.63,59.47,59.61,233418.0,46.7548,46.8412,46.7155,46.8255,233418.0
2018-04-13 11:30:00,59.61,59.63,59.54,59.61,90504.0,46.8255,46.8412,46.7705,46.8255,90504.0
2018-04-13 12:00:00,59.61,59.65,59.54,59.64,106582.0,46.8255,46.8569,46.7705,46.8491,106582.0
2018-04-13 12:30:00,59.64,59.66,59.58,59.64,120661.0,46.8491,46.8648,46.8019,46.8491,120661.0
2018-04-13 13:00:00,59.65,59.68,59.62,59.67,56302.0,46.8569,46.8805,46.8334,46.8726,56302.0
2018-04-13 13:30:00,59.67,59.68,59.62,59.63,61616.0,46.8726,46.8805,46.8334,46.8412,61616.0
2018-04-13 14:00:00,59.63,59.63,59.57,59.6,88365.0,46.8412,46.8412,46.7941,46.8176,88365.0
2018-04-13 14:30:00,59.6,59.64,59.53,59.55,105560.0,46.8176,46.8491,46.7627,46.7784,105560.0
2018-04-13 15:00:00,59.54,59.54,59.42,59.46,164794.0,46.7705,46.7705,46.6763,46.7077,164794.0
2018-04-13 15:30:00,59.45,59.62,59.42,59.6,182044.0,46.6998,46.8334,46.6763,46.8176,182044.0
2018-04-16 09:30:00,59.82,59.83,59.61,59.66,220902.0,46.9905,46.9983,46.8255,46.8648,220902.0
2018-04-16 10:00:00,59.67,59.73,59.61,59.73,162578.0,46.8726,46.9198,46.8255,46.9198,162578.0
2018-04-16 10:30:00,59.74,59.75,59.63,59.63,130590.0,46.9276,46.9355,46.8412,46.8412,130590.0
2018-04-16 11:00:00,59.63,59.67,59.59,59.63,180641.0,46.8412,46.8726,46.8098,46.8412,180641.0
2018-04-16 11:30:00,59.64,59.65,59.59,59.64,195377.0,46.8491,46.8569,46.8098,46.8491,195377.0
2018-04-16 12:00:00,59.64,59.68,59.63,59.65,113863.0,46.8491,46.8805,46.8412,46.8569,113863.0
2018-04-16 12:30:00,59.65,59.74,59.63,59.73,68052.0,46.8569,46.9276,46.8412,46.9198,68052.0
2018-04-16 13:00:00,59.73,59.76,59.71,59.72,73095.0,46.9198,46.9433,46.9041,46.9119,73095.0
2018-04-16 13:30:00,59.71,59.75,59.71,59.73,60769.0,46.9041,46.9355,46.9041,46.9198,60769.0
2018-04-16 14:00:00,59.73,59.74,59.66,59.69,89517.0,46.9198,46.9276,46.8648,46.8883,89517.0
2018-04-16 14:30:00,59.68,59.72,59.67,59.71,97873.0,46.8805,46.9119,46.8726,46.9041,97873.0
2018-04-16 15:00:00,59.7,59.73,59.65,59.67,112780.0,46.8962,46.9198,46.8569,46.8726,112780.0
2018-04-16 15:30:00,59.67,59.74,59.66,59.68,220671.0,46.8726,46.9276,46.8648,46.8805,220671.0
2018-04-17 09:30:00,59.93,59.97,59.87,59.94,416696.0,47.0769,47.1083,47.0297,47.0847,416696.0
2018-04-17 10:00:00,59.94,60.03,59.94,60.0,282754.0,47.0847,47.1554,47.0847,47.1319,282754.0
2018-04-17 10:30:00,60.01,60.03,59.97,60.03,152413.0,47.1397,47.1554,47.1083,47.1554,152413.0
2018-04-17 11:00:00,60.03,60.13,60.02,60.06,336177.0,47.1554,47.234,47.1476,47.179,336177.0
2018-04-17 11:30:00,60.06,60.06,59.96,59.97,163236.0,47.179,47.179,47.1004,47.1083,163236.0
2018-04-17 12:00:00,59.98,60.05,59.94,60.05,143521.0,47.1161,47.1711,47.0847,47.1711,143521.0
2018-04-17 12:30:00,60.04,60.06,59.98,60.05,91904.0,47.1633,47.179,47.1161,47.1711,91904.0
2018-04-17 13:00:00,60.05,60.1,60.03,60.07,114018.0,47.1711,47.2104,47.1554,47.1868,114018.0
2018-04-17 13:30:00,60.07,60.08,60.03,60.07,73474.0,47.1868,47.1947,47.1554,47.1868,73474.0
2018-04-17 14:00:00,60.07,60.1,60.06,60.08,64430.0,47.1868,47.2104,47.179,47.1947,64430.0
2018-04-17 14:30:00,60.07,60.1,60.03,60.06,109379.0,47.1868,47.2104,47.1554,47.179,109379.0
2018-04-17 15:00:00,60.06,60.15,60.05,60.14,94333.0,47.179,47.2497,47.1711,47.2418,94333.0
2018-04-17 15:30:00,60.14,60.17,60.05,60.09,241684.0,47.2418,47.2654,47.1711,47.2026,241684.0
2018-04-18 09:30:00,60.24,60.33,60.22,60.25,522373.0,47.3204,47.3911,47.3047,47.3282,522373.0
2018-04-18 10:00:00,60.24,60.28,60.19,60.28,207090.0,47.3204,47.3518,47.2811,47.3518,207090.0
2018-04-18 10:30:00,60.28,60.34,60.27,60.31,130967.0,47.3518,47.3989,47.344,47.3754,130967.0
2018-04-18 11:00:00,60.3,60.4,60.3,60.37,181345.0,47.3675,47.4461,47.3675,47.4225,181345.0
2018-04-18 11:30:00,60.37,60.38,60.29,60.33,287450.0,47.4225,47.4304,47.3597,47.3911,287450.0
2018-04-18 12:00:00,60.33,60.35,60.3,60.34,78699.0,47.3911,47.4068,47.3675,47.3989,78699.0
2018-04-18 12:30:00,60.34,60.34,60.29,60.34,104933.0,47.3989,47.3989,47.3597,47.3989,104933.0
2018-04-18 13:00:00,60.34,60.37,60.32,60.33,177856.0,47.3989,47.4225,47.3832,47.3911,177856.0
2018-04-18 13:30:00,60.34,60.36,60.29,60.3,104858.0,47.3989,47.4146,47.3597,47.3675,104858.0
2018-04-18 14:00:00,60.31,60.36,60.28,60.34,89410.0,47.3754,47.4146,47.3518,47.3989,89410.0
2018-04-18 14:30:00,60.34,60.35,60.31,60.31,128100.0,47.3989,47.4068,47.3754,47.3754,128100.0
2018-04-18 15:00:00,60.3,60.33,60.3,60.32,99816.0,47.3675,47.3911,47.3675,47.3832,99816.0
2018-04-18 15:30:00,60.32,60.32,60.26,60.3,404559.0,47.3832,47.3832,47.3361,47.3675,404559.0
2018-04-19 09:30:00,60.37,60.4,60.33,60.33,248114.0,47.4225,47.4461,47.3911,47.3911,248114.0
2018-04-19 10:00:00,60.33,60.41,60.27,60.39,281564.0,47.3911,47.4539,47.344,47.4382,281564.0
2018-04-19 10:30:00,60.39,60.44,60.3,60.3,441693.0,47.4382,47.4775,47.3675,47.3675,441693.0
2018-04-19 11:00:00,60.31,60.32,60.23,60.29,175087.0,47.3754,47.3832,47.3125,47.3597,175087.0
2018-04-19 11:30:00,60.29,60.29,60.11,60.12,166052.0,47.3597,47.3597,47.2183,47.2261,166052.0
2018-04-19 12:00:00,60.11,60.13,60.05,60.06,146564.0,47.2183,47.234,47.1711,47.179,146564.0
2018-04-19 12:30:00,60.07,60.13,60.07,60.09,100378.0,47.1868,47.234,47.1868,47.2026,100378.0
2018-04-19 13:00:00,60.07,60.07,59.98,59.99,190268.0,47.1868,47.1868,47.1161,47.124,190268.0
2018-04-19 13:30:00,59.98,60.09,59.97,60.05,132520.0,47.1161,47.2026,47.1083,47.1711,132520.0
2018-04-19 14:00:00,60.04,60.06,60.0,60.03,84213.0,47.1633,47.179,47.1319,47.1554,84213.0
2018-04-19 14:30:00,60.03,60.06,60.0,60.05,227512.0,47.1554,47.179,47.1319,47.1711,227512.0
2018-04-19 15:00:00,60.06,60.11,60.04,60.07,142409.0,47.179,47.2183,47.1633,47.1868,142409.0
2018-04-19 15:30:00,60.07,60.19,60.06,60.12,385306.0,47.1868,47.2811,47.179,47.2261,385306.0
2018-04-20 09:30:00,59.9,59.93,59.83,59.85,138738.0,47.0533,47.0769,46.9983,47.014,138738.0
2018-04-20 10:00:00,59.86,59.87,59.73,59.82,172560.0,47.0219,47.0297,46.9198,46.9905,172560.0
2018-04-20 10:30:00,59.82,59.91,59.79,59.89,232177.0,46.9905,47.0612,46.9669,47.0454,232177.0
2018-04-20 11:00:00,59.88,59.95,59.77,59.9,212093.0,47.0376,47.0926,46.9512,47.0533,212093.0
2018-04-20 11:30:00,59.9,60.01,59.89,59.95,195515.0,47.0533,47.1397,47.0454,47.0926,195515.0
2018-04-20 12:00:00,59.95,60.0,59.88,59.88,94527.0,47.0926,47.1319,47.0376,47.0376,94527.0
2018-04-20 12:30:00,59.88,59.94,59.85,59.91,485377.0,47.0376,47.0847,47.014,47.0612,485377.0
2018-04-20 13:00:00,59.9,59.97,59.89,59.96,320734.0,47.0533,47.1083,47.0454,47.1004,320734.0
2018-04-20 13:30:00,59.97,60.0,59.94,59.96,64074.0,47.1083,47.1319,47.0847,47.1004,64074.0
2018-04-20 14:00:00,59.95,59.97,59.9,59.95,107026.0,47.0926,47.1083,47.0533,47.0926,107026.0
2018-04-20 14:30:00,59.95,59.95,59.87,59.88,187904.0,47.0926,47.0926,47.0297,47.0376,187904.0
2018-04-20 15:00:00,59.88,59.88,59.8,59.83,130153.0,47.0376,47.0376,46.9748,46.9983,130153.0
2018-04-20 15:30:00,59.83,59.89,59.81,59.88,179974.0,46.9983,47.0454,46.9826,47.0376,179974.0
2018-04-23 09:30:00,59.82,59.83,59.66,59.73,163080.0,46.9905,46.9983,46.8648,46.9198,163080.0
2018-04-23 10:00:00,59.74,59.85,59.7,59.84,117622.0,46.9276,47.014,46.8962,47.0062,117622.0
2018-04-23 10:30:00,59.84,59.87,59.77,59.77,126075.0,47.0062,47.0297,46.9512,46.9512,126075.0
2018-04-23 11:00:00,59.77,59.89,59.74,59.89,168718.0,46.9512,47.0454,46.9276,47.0454,168718.0
2018-04-23 11:30:00,59.89,59.91,59.84,59.9,137920.0,47.0454,47.0612,47.0062,47.0533,137920.0
2018-04-23 12:00:00,59.91,59.95,59.87,59.88,78511.0,47.0612,47.0926,47.0297,47.0376,78511.0
2018-04-23 12:30:00,59.88,59.89,59.82,59.85,107101.0,47.0376,47.0454,46.9905,47.014,107101.0
2018-04-23 13:00:00,59.85,59.85,59.81,59.82,57900.0,47.014,47.014,46.9826,46.9905,57900.0
2018-04-23 13:30:00,59.82,59.83,59.78,59.79,77044.0,46.9905,46.9983,46.959,46.9669,77044.0
2018-04-23 14:00:00,59.79,59.8,59.72,59.77,264251.0,46.9669,46.9748,46.9119,46.9512,264251.0
2018-04-23 14:30:00,59.76,59.79,59.71,59.72,487566.0,46.9433,46.9669,46.9041,46.9119,487566.0
2018-04-23 15:00:00,59.71,59.79,59.7,59.79,651590.0,46.9041,46.9669,46.8962,46.9669,651590.0
2018-04-23 15:30:00,59.79,59.91,59.78,59.87,1531386.0,46.9669,47.0612,46.959,47.0297,1531386.0
2018-04-24 09:30:00,59.9,59.95,59.81,59.87,190761.0,47.0533,47.0926,46.9826,47.0297,190761.0
2018-04-24 10:00:00,59.88,59.91,59.71,59.74,286750.0,47.0376,47.0612,46.9041,46.9276,286750.0
2018-04-24 10:30:00,59.74,59.85,59.69,59.76,143306.0,46.9276,47.014,46.8883,46.9433,143306.0
2018-04-24 11:00:00,59.76,59.87,59.69,59.87,216008.0,46.9433,47.0297,46.8883,47.0297,216008.0
2018-04-24 11:30:00,59.86,59.98,59.82,59.87,232709.0,47.0219,47.1161,46.9905,47.0297,232709.0
2018-04-24 12:00:00,59.86,59.89,59.77,59.81,153617.0,47.0219,47.0454,46.9512,46.9826,153617.0
2018-04-24 12:30:00,59.82,59.82,59.67,59.67,120502.0,46.9905,46.9905,46.8726,46.8726,120502.0
2018-04-24 13:00:00,59.67,59.7,59.59,59.62,88679.0,46.8726,46.8962,46.8098,46.8334,88679.0
2018-04-24 13:30:00,59.63,59.64,59.49,59.51,173491.0,46.8412,46.8491,46.7312,46.7469,173491.0
2018-04-24 14:00:00,59.5,59.54,59.39,59.43,264488.0,46.7391,46.7705,46.6527,46.6841,264488.0
2018-04-24 14:30:00,59.42,59.52,59.38,59.48,219641.0,46.6763,46.7548,46.6448,46.7234,219641.0
2018-04-24 15:00:00,59.49,59.6,59.47,59.53,151651.0,46.7312,46.8176,46.7155,46.7627,151651.0
2018-04-24 15:30:00,59.52,59.59,59.44,59.54,276400.0,46.7548,46.8098,46.692,46.7705,276400.0
2018-04-25 09:30:00,59.22,59.22,59.05,59.08,361434.0,46.5191,46.5191,46.3856,46.4092,361434.0
2018-04-25 10:00:00,59.07,59.14,59.01,59.07,428469.0,46.4013,46.4563,46.3542,46.4013,428469.0
2018-04-25 10:30:00,59.07,59.21,59.05,59.16,210248.0,46.4013,46.5113,46.3856,46.472,210248.0
2018-04-25 11:00:00,59.16,59.32,59.14,59.31,139926.0,46.472,46.5977,46.4563,46.5898,139926.0
2018-04-25 11:30:00,59.31,59.34,59.16,59.16,182054.0,46.5898,46.6134,46.472,46.472,182054.0
2018-04-25 12:00:00,59.17,59.23,59.14,59.23,66872.0,46.4799,46.527,46.4563,46.527,66872.0
2018-04-25 12:30:00,59.22,59.26,59.21,59.24,65234.0,46.5191,46.5506,46.5113,46.5349,65234.0
2018-04-25 13:00:00,59.23,59.29,59.2,59.25,64231.0,46.527,46.5741,46.5034,46.5427,64231.0
2018-04-25 13:30:00,59.26,59.34,59.24,59.28,176283.0,46.5506,46.6134,46.5349,46.5663,176283.0
2018-04-25 14:00:00,59.29,59.29,59.24,59.26,94091.0,46.5741,46.5741,46.5349,46.5506,94091.0
2018-04-25 14:30:00,59.27,59.4,59.25,59.4,106588.0,46.5584,46.6605,46.5427,46.6605,106588.0
2018-04-25 15:00:00,59.39,59.4,59.34,59.35,153256.0,46.6527,46.6605,46.6134,46.6213,153256.0
2018-04-25 15:30:00,59.35,59.39,59.26,59.3,197511.0,46.6213,46.6527,46.5506,46.582,197511.0
2018-04-26 09:30:00,59.69,59.72,59.53,59.55,158097.0,46.8883,46.9119,46.7627,46.7784,158097.0
2018-04-26 10:00:00,59.56,59.58,59.43,59.48,126332.0,46.7862,46.8019,46.6841,46.7234,126332.0
2018-04-26 10:30:00,59.48,59.53,59.46,59.49,102169.0,46.7234,46.7627,46.7077,46.7312,102169.0
2018-04-26 11:00:00,59.48,59.54,59.45,59.48,109422.0,46.7234,46.7705,46.6998,46.7234,109422.0
2018-04-26 11:30:00,59.49,59.57,59.45,59.57,140310.0,46.7312,46.7941,46.6998,46.7941,140310.0
2018-04-26 12:00:00,59.58,59.62,59.57,59.61,89603.0,46.8019,46.8334,46.7941,46.8255,89603.0
2018-04-26 12:30:00,59.61,59.64,59.58,59.63,89597.0,46.8255,46.8491,46.8019,46.8412,89597.0
2018-04-26 13:00:00,59.64,59.7,59.63,59.67,68219.0,46.8491,46.8962,46.8412,46.8726,68219.0
2018-04-26 13:30:00,59.67,59.68,59.65,59.68,52675.0,46.8726,46.8805,46.8569,46.8805,52675.0
2018-04-26 14:00:00,59.68,59.69,59.64,59.66,67388.0,46.8805,46.8883,46.8491,46.8648,67388.0
2018-04-26 14:30:00,59.66,59.7,59.65,59.68,48096.0,46.8648,46.8962,46.8569,46.8805,48096.0
2018-04-26 15:00:00,59.69,59.7,59.6,59.61,88097.0,46.8883,46.8962,46.8176,46.8255,88097.0
2018-04-26 15:30:00,59.61,59.65,59.58,59.62,159779.0,46.8255,46.8569,46.8019,46.8334,159779.0
2018-04-27 09:30:00,59.54,59.57,59.48,59.49,255705.0,46.7705,46.7941,46.7234,46.7312,255705.0
2018-04-27 10:00:00,59.48,59.5,59.38,59.4,142739.0,46.7234,46.7391,46.6448,46.6605,142739.0
2018-04-27 10:30:00,59.39,59.56,59.38,59.49,240682.0,46.6527,46.7862,46.6448,46.7312,240682.0
2018-04-27 11:00:00,59.49,59.65,59.49,59.65,128466.0,46.7312,46.8569,46.7312,46.8569,128466.0
2018-04-27 11:30:00,59.64,59.67,59.62,59.65,170776.0,46.8491,46.8726,46.8334,46.8569,170776.0
2018-04-27 12:00:00,59.65,59.69,59.64,59.65,73924.0,46.8569,46.8883,46.8491,46.8569,73924.0
2018-04-27 12:30:00,59.66,59.74,59.64,59.72,126792.0,46.8648,46.9276,46.8491,46.9119,126792.0
2018-04-27 13:00:00,59.72,59.72,59.65,59.67,68435.0,46.9119,46.9119,46.8569,46.8726,68435.0
2018-04-27 13:30:00,59.66,59.67,59.62,59.64,36470.0,46.8648,46.8726,46.8334,46.8491,36470.0
2018-04-27 14:00:00,59.64,59.66,59.62,59.65,44624.0,46.8491,46.8648,46.8334,46.8569,44624.0
2018-04-27 14:30:00,59.65,59.72,59.64,59.71,77695.0,46.8569,46.9119,46.8491,46.9041,77695.0
2018-04-27 15:00:00,59.71,59.74,59.69,59.71,111725.0,46.9041,46.9276,46.8883,46.9041,111725.0
2018-04-27 15:30:00,59.7,59.73,59.68,59.68,221850.0,46.8962,46.9198,46.8805,46.8805,221850.0
2018-04-30 09:30:00,59.51,59.58,59.48,59.53,125549.0,46.7469,46.8019,46.7234,46.7627,125549.0
2018-04-30 10:00:00,59.52,59.61,59.5,59.53,112884.0,46.7548,46.8255,46.7391,46.7627,112884.0
2018-04-30 10:30:00,59.54,59.65,59.5,59.64,154401.0,46.7705,46.8569,46.7391,46.8491,154401.0
2018-04-30 11:00:00,59.65,59.68,59.59,59.59,271064.0,46.8569,46.8805,46.8098,46.8098,271064.0
2018-04-30 11:30:00,59.59,59.59,59.52,59.54,361483.0,46.8098,46.8098,46.7548,46.7705,361483.0
2018-04-30 12:00:00,59.54,59.55,59.43,59.55,221166.0,46.7705,46.7784,46.6841,46.7784,221166.0
2018-04-30 12:30:00,59.55,59.58,59.5,59.54,154137.0,46.7784,46.8019,46.7391,46.7705,154137.0
2018-04-30 13:00:00,59.54,59.55,59.47,59.52,212450.0,46.7705,46.7784,46.7155,46.7548,212450.0
2018-04-30 13:30:00,59.52,59.57,59.5,59.56,106587.0,46.7548,46.7941,46.7391,46.7862,106587.0
2018-04-30 14:00:00,59.56,59.57,59.46,59.51,238060.0,46.7862,46.7941,46.7077,46.7469,238060.0
2018-04-30 14:30:00,59.5,59.51,59.43,59.44,147736.0,46.7391,46.7469,46.6841,46.692,147736.0
2018-04-30 15:00:00,59.43,59.47,59.37,59.4,201609.0,46.6841,46.7155,46.637,46.6605,201609.0
2018-04-30 15:30:00,59.4,59.44,59.39,59.4,335152.0,46.6605,46.692,46.6527,46.6605,335152.0
2018-05-01 09:30:00,59.25,59.36,59.12,59.17,231724.0,46.5427,46.6291,46.4406,46.4799,231724.0
2018-05-01 10:00:00,59.16,59.17,58.97,58.99,109957.0,46.472,46.4799,46.3228,46.3385,109957.0
2018-05-01 10:30:00,59.0,59.0,58.88,58.9,358040.0,46.3463,46.3463,46.2521,46.2678,358040.0
2018-05-01 11:00:00,58.89,58.94,58.83,58.92,127402.0,46.2599,46.2992,46.2128,46.2835,127402.0
2018-05-01 11:30:00,58.91,58.93,58.84,58.85,79832.0,46.2756,46.2913,46.2206,46.2285,79832.0
2018-05-01 12:00:00,58.85,58.94,58.85,58.92,2053268.0,46.2285,46.2992,46.2285,46.2835,2053268.0
2018-05-01 12:30:00,58.92,58.93,58.88,58.91,165044.0,46.2835,46.2913,46.2521,46.2756,165044.0
2018-05-01 13:00:00,58.91,58.91,58.81,58.81,135748.0,46.2756,46.2756,46.1971,46.1971,135748.0
2018-05-01 13:30:00,58.82,58.93,58.81,58.91,188228.0,46.2049,46.2913,46.1971,46.2756,188228.0
2018-05-01 14:00:00,58.91,59.0,58.91,58.99,274264.0,46.2756,46.3463,46.2756,46.3385,274264.0
2018-05-01 14:30:00,59.0,59.05,58.98,59.01,233712.0,46.3463,46.3856,46.3306,46.3542,233712.0
2018-05-01 15:00:00,59.0,59.04,58.94,58.97,157160.0,46.3463,46.3777,46.2992,46.3228,157160.0
2018-05-01 15:30:00,58.96,59.1,58.96,59.08,287670.0,46.3149,46.4249,46.3149,46.4092,287670.0
2018-05-02 09:30:00,59.55,59.59,59.37,59.41,649942.0,46.7784,46.8098,46.637,46.6684,649942.0
2018-05-02 10:00:00,59.41,59.44,59.37,59.4,426239.0,46.6684,46.692,46.637,46.6605,426239.0
2018-05-02 10:30:00,59.4,59.41,59.29,59.31,463020.0,46.6605,46.6684,46.5741,46.5898,463020.0
2018-05-02 11:00:00,59.3,59.44,59.3,59.44,386326.0,46.582,46.692,46.582,46.692,386326.0
2018-05-02 11:30:00,59.44,59.44,59.25,59.31,201517.0,46.692,46.692,46.5427,46.5898,201517.0
2018-05-02 12:00:00,59.3,59.33,59.27,59.32,76431.0,46.582,46.6056,46.5584,46.5977,76431.0
2018-05-02 12:30:00,59.32,59.38,59.3,59.36,82697.0,46.5977,46.6448,46.582,46.6291,82697.0
2018-05-02 13:00:00,59.36,59.37,59.34,59.34,61712.0,46.6291,46.637,46.6134,46.6134,61712.0
2018-05-02 13:30:00,59.35,59.36,59.27,59.29,68268.0,46.6213,46.6291,46.5584,46.5741,68268.0
2018-05-02 14:00:00,59.29,59.58,59.27,59.48,842000.0,46.5741,46.8019,46.5584,46.7234,842000.0
2018-05-02 14:30:00,59.48,59.49,59.31,59.32,221617.0,46.7234,46.7312,46.5898,46.5977,221617.0
2018-05-02 15:00:00,59.33,59.35,59.19,59.2,259484.0,46.6056,46.6213,46.4956,46.5034,259484.0
2018-05-02 15:30:00,59.19,59.2,59.08,59.12,289217.0,46.4956,46.5034,46.4092,46.4406,289217.0
2018-05-03 09:30:00,59.29,59.32,59.18,59.2,607799.0,46.5741,46.5977,46.4877,46.5034,607799.0
2018-05-03 10:00:00,59.2,59.24,59.01,59.06,463734.0,46.5034,46.5349,46.3542,46.3935,463734.0
2018-05-03 10:30:00,59.06,59.06,58.84,58.88,794177.0,46.3935,46.3935,46.2206,46.2521,794177.0
2018-05-03 11:00:00,58.87,58.98,58.86,58.93,349747.0,46.2442,46.3306,46.2364,46.2913,349747.0
2018-05-03 11:30:00,58.93,59.11,58.92,59.1,255538.0,46.2913,46.4327,46.2835,46.4249,255538.0
2018-05-03 12:00:00,59.1,59.13,59.06,59.07,68310.0,46.4249,46.4484,46.3935,46.4013,68310.0
2018-05-03 12:30:00,59.07,59.34,59.07,59.32,185648.0,46.4013,46.6134,46.4013,46.5977,185648.0
2018-05-03 13:00:00,59.32,59.33,59.19,59.23,170263.0,46.5977,46.6056,46.4956,46.527,170263.0
2018-05-03 13:30:00,59.23,59.35,59.23,59.28,77603.0,46.527,46.6213,46.527,46.5663,77603.0
2018-05-03 14:00:00,59.28,59.35,59.24,59.32,60562.0,46.5663,46.6213,46.5349,46.5977,60562.0
2018-05-03 14:30:00,59.33,59.4,59.28,59.28,197234.0,46.6056,46.6605,46.5663,46.5663,197234.0
2018-05-03 15:00:00,59.29,59.35,59.28,59.33,417385.0,46.5741,46.6213,46.5663,46.6056,417385.0
2018-05-03 15:30:00,59.33,59.35,59.29,59.33,207554.0,46.6056,46.6213,46.5741,46.6056,207554.0
2018-05-04 09:30:00,58.91,59.05,58.85,59.05,149063.0,46.2756,46.3856,46.2285,46.3856,149063.0
2018-05-04 10:00:00,59.05,59.2,59.02,59.18,150405.0,46.3856,46.5034,46.362,46.4877,150405.0
2018-05-04 10:30:00,59.18,59.25,59.15,59.15,131230.0,46.4877,46.5427,46.4642,46.4642,131230.0
2018-05-04 11:00:00,59.15,59.22,59.11,59.21,556012.0,46.4642,46.5191,46.4327,46.5113,556012.0
2018-05-04 11:30:00,59.21,59.28,59.18,59.28,413369.0,46.5113,46.5663,46.4877,46.5663,413369.0
2018-05-04 12:00:00,59.28,59.33,59.26,59.31,76020.0,46.5663,46.6056,46.5506,46.5898,76020.0
2018-05-04 12:30:00,59.31,59.39,59.3,59.38,71356.0,46.5898,46.6527,46.582,46.6448,71356.0
2018-05-04 13:00:00,59.38,59.39,59.34,59.38,55495.0,46.6448,46.6527,46.6134,46.6448,55495.0
2018-05-04 13:30:00,59.38,59.44,59.35,59.43,36301.0,46.6448,46.692,46.6213,46.6841,36301.0
2018-05-04 14:00:00,59.42,59.49,59.4,59.48,91364.0,46.6763,46.7312,46.6605,46.7234,91364.0
2018-05-04 14:30:00,59.48,59.5,59.45,59.47,67227.0,46.7234,46.7391,46.6998,46.7155,67227.0
2018-05-04 15:00:00,59.46,59.48,59.41,59.45,64424.0,46.7077,46.7234,46.6684,46.6998,64424.0
2018-05-04 15:30:00,59.45,59.46,59.37,59.42,226900.0,46.6998,46.7077,46.637,46.6763,226900.0
2018-05-07 09:30:00,59.53,59.62,59.48,59.59,308178.0,46.7627,46.8334,46.7234,46.8098,308178.0
2018-05-07 10:00:00,59.6,59.64,59.57,59.62,153785.0,46.8176,46.8491,46.7941,46.8334,153785.0
2018-05-07 10:30:00,59.61,59.67,59.54,59.64,229359.0,46.8255,46.8726,46.7705,46.8491,229359.0
2018-05-07 11:00:00,59.64,59.74,59.63,59.71,325751.0,46.8491,46.9276,46.8412,46.9041,325751.0
2018-05-07 11:30:00,59.71,59.74,59.65,59.71,153058.0,46.9041,46.9276,46.8569,46.9041,153058.0
2018-05-07 12:00:00,59.7,59.73,59.69,59.71,90274.0,46.8962,46.9198,46.8883,46.9041,90274.0
2018-05-07 12:30:00,59.72,59.72,59.66,59.68,183727.0,46.9119,46.9119,46.8648,46.8805,183727.0
2018-05-07 13:00:00,59.68,59.68,59.62,59.64,155366.0,46.8805,46.8805,46.8334,46.8491,155366.0
2018-05-07 13:30:00,59.63,59.65,59.57,59.6,2081628.0,46.8412,46.8569,46.7941,46.8176,2081628.0
2018-05-07 14:00:00,59.59,59.6,59.57,59.59,229118.0,46.8098,46.8176,46.7941,46.8098,229118.0
2018-05-07 14:30:00,59.59,59.6,59.51,59.52,244783.0,46.8098,46.8176,46.7469,46.7548,244783.0
2018-05-07 15:00:00,59.51,59.52,59.42,59.44,323478.0,46.7469,46.7548,46.6763,46.692,323478.0
2018-05-07 15:30:00,59.45,59.52,59.43,59.51,597051.0,46.6998,46.7548,46.6841,46.7469,597051.0
2018-05-08 09:30:00,59.19,59.21,59.07,59.15,162346.0,46.4956,46.5113,46.4013,46.4642,162346.0
2018-05-08 10:00:00,59.15,59.2,59.13,59.13,233174.0,46.4642,46.5034,46.4484,46.4484,233174.0
2018-05-08 10:30:00,59.14,59.3,59.13,59.26,171062.0,46.4563,46.582,46.4484,46.5506,171062.0
2018-05-08 11:00:00,59.25,59.35,59.18,59.34,259115.0,46.5427,46.6213,46.4877,46.6134,259115.0
2018-05-08 11:30:00,59.34,59.39,59.29,59.34,361656.0,46.6134,46.6527,46.5741,46.6134,361656.0
2018-05-08 12:00:00,59.34,59.41,59.34,59.39,115260.0,46.6134,46.6684,46.6134,46.6527,115260.0
2018-05-08 12:30:00,59.38,59.41,59.31,59.33,91540.0,46.6448,46.6684,46.5898,46.6056,91540.0
2018-05-08 13:00:00,59.32,59.36,59.31,59.36,57316.0,46.5977,46.6291,46.5898,46.6291,57316.0
2018-05-08 13:30:00,59.36,59.38,59.27,59.28,230277.0,46.6291,46.6448,46.5584,46.5663,230277.0
2018-05-08 14:00:00,59.27,59.4,59.27,59.32,178331.0,46.5584,46.6605,46.5584,46.5977,178331.0
2018-05-08 14:30:00,59.32,59.38,59.24,59.26,122834.0,46.5977,46.6448,46.5349,46.5506,122834.0
2018-05-08 15:00:00,59.27,59.38,59.25,59.37,142932.0,46.5584,46.6448,46.5427,46.637,142932.0
2018-05-08 15:30:00,59.38,59.45,59.36,59.45,370483.0,46.6448,46.6998,46.6291,46.6998,370483.0
2018-05-09 09:30:00,59.6,59.7,59.58,59.68,232704.0,46.8176,46.8962,46.8019,46.8805,232704.0
2018-05-09 10:00:00,59.68,59.74,59.66,59.68,145221.0,46.8805,46.9276,46.8648,46.8805,145221.0
2018-05-09 10:30:00,59.68,59.76,59.63,59.63,173107.0,46.8805,46.9433,46.8412,46.8412,173107.0
2018-05-09 11:00:00,59.64,59.75,59.63,59.74,198481.0,46.8491,46.9355,46.8412,46.9276,198481.0
2018-05-09 11:30:00,59.75,59.82,59.72,59.82,211310.0,46.9355,46.9905,46.9119,46.9905,211310.0
2018-05-09 12:00:00,59.82,59.94,59.81,59.92,119185.0,46.9905,47.0847,46.9826,47.069,119185.0
2018-05-09 12:30:00,59.91,59.93,59.82,59.9,106478.0,47.0612,47.0769,46.9905,47.0533,106478.0
2018-05-09 13:00:00,59.9,59.92,59.88,59.92,97543.0,47.0533,47.069,47.0376,47.069,97543.0
2018-05-09 13:30:00,59.92,59.94,59.91,59.92,115754.0,47.069,47.0847,47.0612,47.069,115754.0
2018-05-09 14:00:00,59.92,59.95,59.87,59.9,170009.0,47.069,47.0926,47.0297,47.0533,170009.0
2018-05-09 14:30:00,59.9,59.92,59.88,59.9,117654.0,47.0533,47.069,47.0376,47.0533,117654.0
2018-05-09 15:00:00,59.9,59.9,59.84,59.85,123799.0,47.0533,47.0533,47.0062,47.014,123799.0
2018-05-09 15:30:00,59.86,59.87,59.8,59.84,370822.0,47.0219,47.0297,46.9748,47.0062,370822.0
2018-05-10 09:30:00,59.93,60.03,59.89,59.92,187064.0,47.0769,47.1554,47.0454,47.069,187064.0
2018-05-10 10:00:00,59.92,59.92,59.78,59.8,122024.0,47.069,47.069,46.959,46.9748,122024.0
2018-05-10 10:30:00,59.81,59.87,59.77,59.78,162180.0,46.9826,47.0297,46.9512,46.959,162180.0
2018-05-10 11:00:00,59.79,59.98,59.78,59.98,202742.0,46.9669,47.1161,46.959,47.1161,202742.0
2018-05-10 11:30:00,59.98,60.02,59.97,59.98,100960.0,47.1161,47.1476,47.1083,47.1161,100960.0
2018-05-10 12:00:00,59.98,60.1,59.97,60.1,65316.0,47.1161,47.2104,47.1083,47.2104,65316.0
2018-05-10 12:30:00,60.09,60.11,60.05,60.07,75115.0,47.2026,47.2183,47.1711,47.1868,75115.0
2018-05-10 13:00:00,60.07,60.12,60.06,60.1,86017.0,47.1868,47.2261,47.179,47.2104,86017.0
2018-05-10 13:30:00,60.1,60.1,60.04,60.07,78021.0,47.2104,47.2104,47.1633,47.1868,78021.0
2018-05-10 14:00:00,60.08,60.09,60.04,60.08,67171.0,47.1947,47.2026,47.1633,47.1947,67171.0
2018-05-10 14:30:00,60.08,60.11,60.04,60.09,149363.0,47.1947,47.2183,47.1633,47.2026,149363.0
2018-05-10 15:00:00,60.09,60.1,60.03,60.08,76447.0,47.2026,47.2104,47.1554,47.1947,76447.0
2018-05-10 15:30:00,60.09,60.15,60.06,60.14,160985.0,47.2026,47.2497,47.179,47.2418,160985.0
2018-05-11 09:30:00,60.26,60.37,60.24,60.37,172632.0,47.3361,47.4225,47.3204,47.4225,172632.0
2018-05-11 10:00:00,60.37,60.38,60.27,60.3,238785.0,47.4225,47.4304,47.344,47.3675,238785.0
2018-05-11 10:30:00,60.29,60.32,60.26,60.31,86691.0,47.3597,47.3832,47.3361,47.3754,86691.0
2018-05-11 11:00:00,60.31,60.35,60.25,60.26,71730.0,47.3754,47.4068,47.3282,47.3361,71730.0
2018-05-11 11:30:00,60.27,60.3,60.24,60.3,89592.0,47.344,47.3675,47.3204,47.3675,89592.0
2018-05-11 12:00:00,60.3,60.3,60.23,60.24,62052.0,47.3675,47.3675,47.3125,47.3204,62052.0
2018-05-11 12:30:00,60.25,60.28,60.23,60.27,39063.0,47.3282,47.3518,47.3125,47.344,39063.0
2018-05-11 13:00:00,60.28,60.28,60.21,60.23,52683.0,47.3518,47.3518,47.2968,47.3125,52683.0
2018-05-11 13:30:00,60.23,60.26,60.2,60.25,45188.0,47.3125,47.3361,47.289,47.3282,45188.0
2018-05-11 14:00:00,60.25,60.25,60.17,60.19,417933.0,47.3282,47.3282,47.2654,47.2811,417933.0
2018-05-11 14:30:00,60.18,60.23,60.17,60.23,64966.0,47.2733,47.3125,47.2654,47.3125,64966.0
2018-05-11 15:00:00,60.22,60.24,60.21,60.23,92701.0,47.3047,47.3204,47.2968,47.3125,92701.0
2018-05-11 15:30:00,60.23,60.27,60.2,60.23,233210.0,47.3125,47.344,47.289,47.3125,233210.0
2018-05-14 09:30:00,60.35,60.4,60.3,60.39,306529.0,47.4068,47.4461,47.3675,47.4382,306529.0
2018-05-14 10:00:00,60.39,60.42,60.33,60.37,217231.0,47.4382,47.4618,47.3911,47.4225,217231.0
2018-05-14 10:30:00,60.37,60.41,60.3,60.31,122068.0,47.4225,47.4539,47.3675,47.3754,122068.0
2018-05-14 11:00:00,60.3,60.4,60.3,60.38,116634.0,47.3675,47.4461,47.3675,47.4304,116634.0
2018-05-14 11:30:00,60.39,60.43,60.37,60.4,123239.0,47.4382,47.4696,47.4225,47.4461,123239.0
2018-05-14 12:00:00,60.4,60.42,60.37,60.38,123651.0,47.4461,47.4618,47.4225,47.4304,123651.0
2018-05-14 12:30:00,60.39,60.4,60.33,60.35,124128.0,47.4382,47.4461,47.3911,47.4068,124128.0
2018-05-14 13:00:00,60.35,60.35,60.26,60.29,100986.0,47.4068,47.4068,47.3361,47.3597,100986.0
2018-05-14 13:30:00,60.28,60.31,60.22,60.25,553624.0,47.3518,47.3754,47.3047,47.3282,553624.0
2018-05-14 14:00:00,60.25,60.25,60.15,60.2,463202.0,47.3282,47.3282,47.2497,47.289,463202.0
2018-05-14 14:30:00,60.21,60.24,60.19,60.23,146671.0,47.2968,47.3204,47.2811,47.3125,146671.0
2018-05-14 15:00:00,60.22,60.26,60.22,60.25,70716.0,47.3047,47.3361,47.3047,47.3282,70716.0
2018-05-14 15:30:00,60.26,60.26,60.18,60.21,260166.0,47.3361,47.3361,47.2733,47.2968,260166.0
2018-05-15 09:30:00,59.75,59.77,59.57,59.61,370573.0,46.9355,46.9512,46.7941,46.8255,370573.0
2018-05-15 10:00:00,59.61,59.79,59.6,59.79,181690.0,46.8255,46.9669,46.8176,46.9669,181690.0
2018-05-15 10:30:00,59.78,59.93,59.77,59.91,90971.0,46.959,47.0769,46.9512,47.0612,90971.0
2018-05-15 11:00:00,59.9,59.96,59.87,59.95,119065.0,47.0533,47.1004,47.0297,47.0926,119065.0
2018-05-15 11:30:00,59.95,59.99,59.91,59.94,192644.0,47.0926,47.124,47.0612,47.0847,192644.0
2018-05-15 12:00:00,59.94,59.97,59.89,59.97,139421.0,47.0847,47.1083,47.0454,47.1083,139421.0
2018-05-15 12:30:00,59.98,60.03,59.97,59.99,73224.0,47.1161,47.1554,47.1083,47.124,73224.0
2018-05-15 13:00:00,59.98,59.99,59.88,59.9,137347.0,47.1161,47.124,47.0376,47.0533,137347.0
2018-05-15 13:30:00,59.9,59.92,59.83,59.83,75152.0,47.0533,47.069,46.9983,46.9983,75152.0
2018-05-15 14:00:00,59.84,59.87,59.79,59.87,150188.0,47.0062,47.0297,46.9669,47.0297,150188.0
2018-05-15 14:30:00,59.87,59.97,59.85,59.86,89034.0,47.0297,47.1083,47.014,47.0219,89034.0
2018-05-15 15:00:00,59.87,59.88,59.78,59.8,84776.0,47.0297,47.0376,46.959,46.9748,84776.0
2018-05-15 15:30:00,59.79,59.86,59.78,59.84,275368.0,46.9669,47.0219,46.959,47.0062,275368.0
2018-05-16 09:30:00,59.72,59.77,59.65,59.74,208080.0,46.9119,46.9512,46.8569,46.9276,208080.0
2018-05-16 10:00:00,59.74,59.85,59.68,59.68,203967.0,46.9276,47.014,46.8805,46.8805,203967.0
2018-05-16 10:30:00,59.68,59.77,59.64,59.65,84599.0,46.8805,46.9512,46.8491,46.8569,84599.0
2018-05-16 11:00:00,59.65,59.68,59.61,59.67,283079.0,46.8569,46.8805,46.8255,46.8726,283079.0
2018-05-16 11:30:00,59.67,59.74,59.64,59.73,166780.0,46.8726,46.9276,46.8491,46.9198,166780.0
2018-05-16 12:00:00,59.74,59.82,59.73,59.82,433612.0,46.9276,46.9905,46.9198,46.9905,433612.0
2018-05-16 12:30:00,59.82,59.91,59.81,59.89,971517.0,46.9905,47.0612,46.9826,47.0454,971517.0
2018-05-16 13:00:00,59.88,59.9,59.84,59.87,489995.0,47.0376,47.0533,47.0062,47.0297,489995.0
2018-05-16 13:30:00,59.87,59.93,59.86,59.92,492849.0,47.0297,47.0769,47.0219,47.069,492849.0
2018-05-16 14:00:00,59.92,59.95,59.9,59.91,631052.0,47.069,47.0926,47.0533,47.0612,631052.0
2018-05-16 14:30:00,59.91,59.91,59.86,59.87,795789.0,47.0612,47.0612,47.0219,47.0297,795789.0
2018-05-16 15:00:00,59.86,59.87,59.83,59.87,546688.0,47.0219,47.0297,46.9983,47.0297,546688.0
2018-05-16 15:30:00,59.87,59.93,59.84,59.92,2104613.0,47.0297,47.0769,47.0062,47.069,2104613.0
2018-05-17 09:30:00,60.0,60.03,59.93,59.97,489819.0,47.1319,47.1554,47.0769,47.1083,489819.0
2018-05-17 10:00:00,59.97,60.06,59.94,60.05,576375.0,47.1083,47.179,47.0847,47.1711,576375.0
2018-05-17 10:30:00,60.05,60.16,60.03,60.12,463348.0,47.1711,47.2575,47.1554,47.2261,463348.0
2018-05-17 11:00:00,60.12,60.17,60.09,60.14,653410.0,47.2261,47.2654,47.2026,47.2418,653410.0
2018-05-17 11:30:00,60.15,60.22,60.14,60.17,521452.0,47.2497,47.3047,47.2418,47.2654,521452.0
2018-05-17 12:00:00,60.17,60.2,60.16,60.19,375802.0,47.2654,47.289,47.2575,47.2811,375802.0
2018-05-17 12:30:00,60.19,60.19,60.13,60.14,318549.0,47.2811,47.2811,47.234,47.2418,318549.0
2018-05-17 13:00:00,60.15,60.15,60.1,60.11,198191.0,47.2497,47.2497,47.2104,47.2183,198191.0
2018-05-17 13:30:00,60.11,60.12,60.03,60.04,270861.0,47.2183,47.2261,47.1554,47.1633,270861.0
2018-05-17 14:00:00,60.04,60.06,59.98,60.05,386076.0,47.1633,47.179,47.1161,47.1711,386076.0
2018-05-17 14:30:00,60.06,60.08,60.06,60.07,393225.0,47.179,47.1947,47.179,47.1868,393225.0
2018-05-17 15:00:00,60.08,60.09,60.03,60.05,455351.0,47.1947,47.2026,47.1554,47.1711,455351.0
2018-05-17 15:30:00,60.04,60.13,60.02,60.12,887247.0,47.1633,47.234,47.1476,47.2261,887247.0
2018-05-18 09:30:00,59.89,59.98,59.88,59.9,153828.0,47.0454,47.1161,47.0376,47.0533,153828.0
2018-05-18 10:00:00,59.9,59.93,59.81,59.87,515107.0,47.0533,47.0769,46.9826,47.0297,515107.0
2018-05-18 10:30:00,59.87,59.88,59.79,59.87,132114.0,47.0297,47.0376,46.9669,47.0297,132114.0
2018-05-18 11:00:00,59.89,59.93,59.85,59.89,198791.0,47.0454,47.0769,47.014,47.0454,198791.0
2018-05-18 11:30:00,59.89,59.98,59.89,59.97,298056.0,47.0454,47.1161,47.0454,47.1083,298056.0
2018-05-18 12:00:00,59.98,60.0,59.95,59.97,98169.0,47.1161,47.1319,47.0926,47.1083,98169.0
2018-05-18 12:30:00,59.97,59.98,59.94,59.95,111057.0,47.1083,47.1161,47.0847,47.0926,111057.0
2018-05-18 13:00:00,59.95,59.95,59.92,59.93,88564.0,47.0926,47.0926,47.069,47.0769,88564.0
2018-05-18 13:30:00,59.93,59.93,59.89,59.91,62860.0,47.0769,47.0769,47.0454,47.0612,62860.0
2018-05-18 14:00:00,59.91,59.92,59.88,59.92,60531.0,47.0612,47.069,47.0376,47.069,60531.0
2018-05-18 14:30:00,59.91,59.94,59.9,59.9,75099.0,47.0612,47.0847,47.0533,47.0533,75099.0
2018-05-18 15:00:00,59.9,59.91,59.87,59.88,45794.0,47.0533,47.0612,47.0297,47.0376,45794.0
2018-05-18 15:30:00,59.88,59.88,59.85,59.86,236113.0,47.0376,47.0376,47.014,47.0219,236113.0
2018-05-21 09:30:00,60.25,60.31,60.16,60.16,147266.0,47.3282,47.3754,47.2575,47.2575,147266.0
2018-05-21 10:00:00,60.17,60.22,60.15,60.16,227280.0,47.2654,47.3047,47.2497,47.2575,227280.0
2018-05-21 10:30:00,60.16,60.19,60.1,60.15,267885.0,47.2575,47.2811,47.2104,47.2497,267885.0
2018-05-21 11:00:00,60.15,60.22,60.13,60.18,147102.0,47.2497,47.3047,47.234,47.2733,147102.0
2018-05-21 11:30:00,60.18,60.23,60.12,60.23,223414.0,47.2733,47.3125,47.2261,47.3125,223414.0
2018-05-21 12:00:00,60.23,60.29,60.21,60.22,60535.0,47.3125,47.3597,47.2968,47.3047,60535.0
2018-05-21 12:30:00,60.22,60.23,60.2,60.22,72720.0,47.3047,47.3125,47.289,47.3047,72720.0
2018-05-21 13:00:00,60.22,60.25,60.2,60.23,34540.0,47.3047,47.3282,47.289,47.3125,34540.0
2018-05-21 13:30:00,60.23,60.25,60.21,60.23,36307.0,47.3125,47.3282,47.2968,47.3125,36307.0
2018-05-21 14:00:00,60.22,60.22,60.17,60.18,25659.0,47.3047,47.3047,47.2654,47.2733,25659.0
2018-05-21 14:30:00,60.18,60.19,60.16,60.18,56218.0,47.2733,47.2811,47.2575,47.2733,56218.0
2018-05-21 15:00:00,60.17,60.2,60.16,60.19,76984.0,47.2654,47.289,47.2575,47.2811,76984.0
2018-05-21 15:30:00,60.2,60.26,60.16,60.26,81520.0,47.289,47.3361,47.2575,47.3361,81520.0
2018-05-22 09:30:00,60.41,60.51,60.39,60.51,184940.0,47.4539,47.5325,47.4382,47.5325,184940.0
2018-05-22 10:00:00,60.51,60.53,60.37,60.41,350861.0,47.5325,47.5482,47.4225,47.4539,350861.0
2018-05-22 10:30:00,60.41,60.47,60.36,60.37,133969.0,47.4539,47.5011,47.4146,47.4225,133969.0
2018-05-22 11:00:00,60.37,60.51,60.36,60.48,160107.0,47.4225,47.5325,47.4146,47.5089,160107.0
2018-05-22 11:30:00,60.48,60.48,60.38,60.44,206589.0,47.5089,47.5089,47.4304,47.4775,206589.0
2018-05-22 12:00:00,60.44,60.47,60.39,60.41,140844.0,47.4775,47.5011,47.4382,47.4539,140844.0
2018-05-22 12:30:00,60.41,60.42,60.39,60.41,61242.0,47.4539,47.4618,47.4382,47.4539,61242.0
2018-05-22 13:00:00,60.4,60.41,60.34,60.36,53183.0,47.4461,47.4539,47.3989,47.4146,53183.0
2018-05-22 13:30:00,60.36,60.37,60.34,60.37,94936.0,47.4146,47.4225,47.3989,47.4225,94936.0
2018-05-22 14:00:00,60.36,60.4,60.35,60.4,91198.0,47.4146,47.4461,47.4068,47.4461,91198.0
2018-05-22 14:30:00,60.4,60.41,60.32,60.33,58144.0,47.4461,47.4539,47.3832,47.3911,58144.0
2018-05-22 15:00:00,60.32,60.33,60.29,60.31,108965.0,47.3832,47.3911,47.3597,47.3754,108965.0
2018-05-22 15:30:00,60.31,60.31,60.23,60.29,113478.0,47.3754,47.3754,47.3125,47.3597,113478.0
2018-05-23 09:30:00,59.38,59.43,59.32,59.36,403136.0,46.6448,46.6841,46.5977,46.6291,403136.0
2018-05-23 10:00:00,59.36,59.45,59.33,59.37,290442.0,46.6291,46.6998,46.6056,46.637,290442.0
2018-05-23 10:30:00,59.37,59.37,59.15,59.2,218057.0,46.637,46.637,46.4642,46.5034,218057.0
2018-05-23 11:00:00,59.19,59.35,59.19,59.32,172494.0,46.4956,46.6213,46.4956,46.5977,172494.0
2018-05-23 11:30:00,59.32,59.4,59.27,59.27,433453.0,46.5977,46.6605,46.5584,46.5584,433453.0
2018-05-23 12:00:00,59.27,59.36,59.25,59.26,115432.0,46.5584,46.6291,46.5427,46.5506,115432.0
2018-05-23 12:30:00,59.26,59.32,59.25,59.27,233647.0,46.5506,46.5977,46.5427,46.5584,233647.0
2018-05-23 13:00:00,59.27,59.27,59.15,59.17,210599.0,46.5584,46.5584,46.4642,46.4799,210599.0
2018-05-23 13:30:00,59.17,59.19,59.13,59.14,125864.0,46.4799,46.4956,46.4484,46.4563,125864.0
2018-05-23 14:00:00,59.14,59.38,59.12,59.36,230131.0,46.4563,46.6448,46.4406,46.6291,230131.0
2018-05-23 14:30:00,59.37,59.41,59.35,59.38,99085.0,46.637,46.6684,46.6213,46.6448,99085.0
2018-05-23 15:00:00,59.39,59.43,59.38,59.42,137426.0,46.6527,46.6841,46.6448,46.6763,137426.0
2018-05-23 15:30:00,59.42,59.46,59.41,59.44,424697.0,46.6763,46.7077,46.6684,46.692,424697.0
2018-05-24 09:30:00,59.35,59.39,59.19,59.24,599958.0,46.6213,46.6527,46.4956,46.5349,599958.0
2018-05-24 10:00:00,59.24,59.32,59.13,59.15,250664.0,46.5349,46.5977,46.4484,46.4642,250664.0
2018-05-24 10:30:00,59.14,59.15,58.93,59.0,207140.0,46.4563,46.4642,46.2913,46.3463,207140.0
2018-05-24 11:00:00,59.0,59.17,58.97,59.15,276065.0,46.3463,46.4799,46.3228,46.4642,276065.0
2018-05-24 11:30:00,59.15,59.16,59.06,59.15,373737.0,46.4642,46.472,46.3935,46.4642,373737.0
2018-05-24 12:00:00,59.15,59.24,59.14,59.22,431206.0,46.4642,46.5349,46.4563,46.5191,431206.0
2018-05-24 12:30:00,59.22,59.25,59.17,59.23,160783.0,46.5191,46.5427,46.4799,46.527,160783.0
2018-05-24 13:00:00,59.23,59.33,59.23,59.29,115520.0,46.527,46.6056,46.527,46.5741,115520.0
2018-05-24 13:30:00,59.3,59.33,59.28,59.32,95458.0,46.582,46.6056,46.5663,46.5977,95458.0
2018-05-24 14:00:00,59.31,59.32,59.24,59.25,205467.0,46.5898,46.5977,46.5349,46.5427,205467.0
2018-05-24 14:30:00,59.25,59.25,59.21,59.22,128375.0,46.5427,46.5427,46.5113,46.5191,128375.0
2018-05-24 15:00:00,59.22,59.27,59.2,59.26,162600.0,46.5191,46.5584,46.5034,46.5506,162600.0
2018-05-24 15:30:00,59.25,59.3,59.22,59.29,314191.0,46.5427,46.582,46.5191,46.5741,314191.0
2018-05-25 09:30:00,58.77,58.79,58.6,58.69,887336.0,46.1657,46.1814,46.0321,46.1028,887336.0
2018-05-25 10:00:00,58.7,58.82,58.65,58.66,158078.0,46.1107,46.2049,46.0714,46.0792,158078.0
2018-05-25 10:30:00,58.68,58.75,58.65,58.73,132478.0,46.095,46.1499,46.0714,46.1342,132478.0
2018-05-25 11:00:00,58.73,58.86,58.72,58.84,132739.0,46.1342,46.2364,46.1264,46.2206,132739.0
2018-05-25 11:30:00,58.85,58.89,58.82,58.86,157304.0,46.2285,46.2599,46.2049,46.2364,157304.0
2018-05-25 12:00:00,58.86,58.86,58.8,58.82,205062.0,46.2364,46.2364,46.1892,46.2049,205062.0
2018-05-25 12:30:00,58.82,58.82,58.77,58.79,75187.0,46.2049,46.2049,46.1657,46.1814,75187.0
2018-05-25 13:00:00,58.79,58.83,58.73,58.75,53744.0,46.1814,46.2128,46.1342,46.1499,53744.0
2018-05-25 13:30:00,58.74,58.75,58.69,58.71,70292.0,46.1421,46.1499,46.1028,46.1185,70292.0
2018-05-25 14:00:00,58.71,58.75,58.7,58.73,82983.0,46.1185,46.1499,46.1107,46.1342,82983.0
2018-05-25 14:30:00,58.73,58.75,58.69,58.73,95674.0,46.1342,46.1499,46.1028,46.1342,95674.0
2018-05-25 15:00:00,58.73,58.77,58.7,58.77,112421.0,46.1342,46.1657,46.1107,46.1657,112421.0
2018-05-25 15:30:00,58.77,58.79,58.75,58.77,431130.0,46.1657,46.1814,46.1499,46.1657,431130.0
2018-05-29 09:30:00,57.52,57.65,57.44,57.65,566354.0,45.1837,45.2859,45.1209,45.2859,566354.0
2018-05-29 10:00:00,57.65,57.75,57.63,57.67,397418.0,45.2859,45.3644,45.2701,45.3016,397418.0
2018-05-29 10:30:00,57.66,57.67,57.51,57.51,389695.0,45.2937,45.3016,45.1759,45.1759,389695.0
2018-05-29 11:00:00,57.51,57.52,57.33,57.35,296228.0,45.1759,45.1837,45.0345,45.0502,296228.0
2018-05-29 11:30:00,57.35,57.36,57.16,57.24,392069.0,45.0502,45.0581,44.901,44.9638,392069.0
2018-05-29 12:00:00,57.24,57.25,57.06,57.18,339348.0,44.9638,44.9716,44.8224,44.9167,339348.0
2018-05-29 12:30:00,57.18,57.27,57.18,57.23,182252.0,44.9167,44.9874,44.9167,44.9559,182252.0
2018-05-29 13:00:00,57.23,57.24,56.99,57.03,282558.0,44.9559,44.9638,44.7674,44.7988,282558.0
2018-05-29 13:30:00,57.03,57.08,56.94,57.03,390573.0,44.7988,44.8381,44.7281,44.7988,390573.0
2018-05-29 14:00:00,57.03,57.05,56.94,57.04,327720.0,44.7988,44.8145,44.7281,44.8067,327720.0
2018-05-29 14:30:00,57.04,57.06,56.87,56.87,343742.0,44.8067,44.8224,44.6731,44.6731,343742.0
2018-05-29 15:00:00,56.87,56.93,56.85,56.93,479154.0,44.6731,44.7203,44.6574,44.7203,479154.0
2018-05-29 15:30:00,56.93,57.18,56.92,57.14,916991.0,44.7203,44.9167,44.7124,44.8852,916991.0
2018-05-30 09:30:00,57.78,57.83,57.66,57.66,514164.0,45.388,45.4273,45.2937,45.2937,514164.0
2018-05-30 10:00:00,57.67,57.73,57.6,57.64,437453.0,45.3016,45.3487,45.2466,45.278,437453.0
2018-05-30 10:30:00,57.64,57.78,57.6,57.74,426836.0,45.278,45.388,45.2466,45.3566,426836.0
2018-05-30 11:00:00,57.75,57.83,57.72,57.8,400330.0,45.3644,45.4273,45.3408,45.4037,400330.0
2018-05-30 11:30:00,57.79,58.3,57.78,58.28,894695.0,45.3958,45.7965,45.388,45.7807,894695.0
2018-05-30 12:00:00,58.28,58.29,58.09,58.11,398098.0,45.7807,45.7886,45.6315,45.6472,398098.0
2018-05-30 12:30:00,58.1,58.11,58.02,58.09,311146.0,45.6393,45.6472,45.5765,45.6315,311146.0
2018-05-30 13:00:00,58.1,58.17,58.05,58.15,265828.0,45.6393,45.6943,45.6001,45.6786,265828.0
2018-05-30 13:30:00,58.14,58.2,58.12,58.13,399169.0,45.6708,45.7179,45.6551,45.6629,399169.0
2018-05-30 14:00:00,58.13,58.15,58.08,58.1,387429.0,45.6629,45.6786,45.6236,45.6393,387429.0
2018-05-30 14:30:00,58.1,58.13,58.08,58.1,452717.0,45.6393,45.6629,45.6236,45.6393,452717.0
2018-05-30 15:00:00,58.1,58.14,58.04,58.05,381684.0,45.6393,45.6708,45.5922,45.6001,381684.0
2018-05-30 15:30:00,58.05,58.16,58.02,58.15,713140.0,45.6001,45.6865,45.5765,45.6786,713140.0
2018-05-31 09:30:00,58.01,58.12,57.9,57.91,358806.0,45.5687,45.6551,45.4822,45.4901,358806.0
2018-05-31 10:00:00,57.91,58.03,57.86,57.97,272674.0,45.4901,45.5844,45.4508,45.5372,272674.0
2018-05-31 10:30:00,57.97,58.04,57.67,57.74,623754.0,45.5372,45.5922,45.3016,45.3566,623754.0
2018-05-31 11:00:00,57.73,57.81,57.54,57.8,344249.0,45.3487,45.4115,45.1995,45.4037,344249.0
2018-05-31 11:30:00,57.8,58.09,57.62,57.82,1051123.0,45.4037,45.6315,45.2623,45.4194,1051123.0
2018-05-31 12:00:00,57.83,57.86,57.74,57.79,156310.0,45.4273,45.4508,45.3566,45.3958,156310.0
2018-05-31 12:30:00,57.8,57.93,57.77,57.93,385307.0,45.4037,45.5058,45.3801,45.5058,385307.0
2018-05-31 13:00:00,57.94,58.01,57.9,57.97,186618.0,45.5137,45.5687,45.4822,45.5372,186618.0
2018-05-31 13:30:00,57.97,57.98,57.8,57.82,1238811.0,45.5372,45.5451,45.4037,45.4194,1238811.0
2018-05-31 14:00:00,57.81,57.88,57.76,57.85,590086.0,45.4115,45.4665,45.3723,45.443,590086.0
2018-05-31 14:30:00,57.85,57.92,57.81,57.89,844681.0,45.443,45.498,45.4115,45.4744,844681.0
2018-05-31 15:00:00,57.89,57.99,57.88,57.94,361033.0,45.4744,45.5529,45.4665,45.5137,361033.0
2018-05-31 15:30:00,57.95,58.02,57.92,57.95,872366.0,45.5215,45.5765,45.498,45.5215,872366.0
2018-06-01 09:30:00,58.44,58.54,58.41,58.42,387656.0,45.9064,45.985,45.8829,45.8907,387656.0
2018-06-01 10:00:00,58.41,58.47,58.14,58.33,1108240.0,45.8829,45.93,45.6708,45.82,1108240.0
2018-06-01 10:30:00,58.34,58.46,58.26,58.36,456620.0,45.8279,45.9221,45.765,45.8436,456620.0
2018-06-01 11:00:00,58.38,58.43,58.3,58.31,472315.0,45.8593,45.8986,45.7965,45.8043,472315.0
2018-06-01 11:30:00,58.31,58.46,58.3,58.41,369070.0,45.8043,45.9221,45.7965,45.8829,369070.0
2018-06-01 12:00:00,58.41,58.48,58.41,58.46,105362.0,45.8829,45.9379,45.8829,45.9221,105362.0
2018-06-01 12:30:00,58.46,58.48,58.4,58.44,64111.0,45.9221,45.9379,45.875,45.9064,64111.0
2018-06-01 13:00:00,58.44,58.49,58.43,58.43,89156.0,45.9064,45.9457,45.8986,45.8986,89156.0
2018-06-01 13:30:00,58.42,58.46,58.4,58.42,112522.0,45.8907,45.9221,45.875,45.8907,112522.0
2018-06-01 14:00:00,58.43,58.45,58.38,58.42,68948.0,45.8986,45.9143,45.8593,45.8907,68948.0
2018-06-01 14:30:00,58.42,58.44,58.39,58.43,91855.0,45.8907,45.9064,45.8672,45.8986,91855.0
2018-06-01 15:00:00,58.43,58.43,58.36,58.38,143952.0,45.8986,45.8986,45.8436,45.8593,143952.0
2018-06-01 15:30:00,58.38,58.44,58.37,58.44,170569.0,45.8593,45.9064,45.8514,45.9064,170569.0
2018-06-04 09:30:00,58.83,58.88,58.8,58.88,267132.0,46.2128,46.2521,46.1892,46.2521,267132.0
2018-06-04 10:00:00,58.88,58.9,58.75,58.75,240783.0,46.2521,46.2678,46.1499,46.1499,240783.0
2018-06-04 10:30:00,58.75,58.75,58.63,58.66,207142.0,46.1499,46.1499,46.0557,46.0792,207142.0
2018-06-04 11:00:00,58.66,58.71,58.55,58.63,108334.0,46.0792,46.1185,45.9928,46.0557,108334.0
2018-06-04 11:30:00,58.63,58.71,58.56,58.71,142652.0,46.0557,46.1185,46.0007,46.1185,142652.0
2018-06-04 12:00:00,58.71,58.72,58.65,58.66,54797.0,46.1185,46.1264,46.0714,46.0792,54797.0
2018-06-04 12:30:00,58.66,58.69,58.64,58.65,79730.0,46.0792,46.1028,46.0635,46.0714,79730.0
2018-06-04 13:00:00,58.64,58.68,58.63,58.66,573138.0,46.0635,46.095,46.0557,46.0792,573138.0
2018-06-04 13:30:00,58.65,58.66,58.55,58.57,86779.0,46.0714,46.0792,45.9928,46.0085,86779.0
2018-06-04 14:00:00,58.58,58.59,58.55,58.56,66544.0,46.0164,46.0243,45.9928,46.0007,66544.0
2018-06-04 14:30:00,58.56,58.6,58.53,58.59,108735.0,46.0007,46.0321,45.9771,46.0243,108735.0
2018-06-04 15:00:00,58.59,58.6,58.57,58.59,97448.0,46.0243,46.0321,46.0085,46.0243,97448.0
2018-06-04 15:30:00,58.59,58.61,58.56,58.58,199553.0,46.0243,46.04,46.0007,46.0164,199553.0
2018-06-05 09:30:00,58.63,58.7,58.61,58.65,264256.0,46.0557,46.1107,46.04,46.0714,264256.0
2018-06-05 10:00:00,58.65,58.66,58.52,58.57,799249.0,46.0714,46.0792,45.9693,46.0085,799249.0
2018-06-05 10:30:00,58.58,58.59,58.42,58.57,302624.0,46.0164,46.0243,45.8907,46.0085,302624.0
2018-06-05 11:00:00,58.57,58.57,58.42,58.43,448497.0,46.0085,46.0085,45.8907,45.8986,448497.0
2018-06-05 11:30:00,58.43,58.44,58.32,58.38,421391.0,45.8986,45.9064,45.8122,45.8593,421391.0
2018-06-05 12:00:00,58.37,58.53,58.36,58.53,505736.0,45.8514,45.9771,45.8436,45.9771,505736.0
2018-06-05 12:30:00,58.53,58.56,58.45,58.48,182670.0,45.9771,46.0007,45.9143,45.9379,182670.0
2018-06-05 13:00:00,58.49,58.55,58.49,58.52,144671.0,45.9457,45.9928,45.9457,45.9693,144671.0
2018-06-05 13:30:00,58.53,58.58,58.5,58.56,204673.0,45.9771,46.0164,45.9536,46.0007,204673.0
2018-06-05 14:00:00,58.57,58.57,58.52,58.53,153179.0,46.0085,46.0085,45.9693,45.9771,153179.0
2018-06-05 14:30:00,58.53,58.53,58.5,58.53,220752.0,45.9771,45.9771,45.9536,45.9771,220752.0
2018-06-05 15:00:00,58.53,58.54,58.45,58.47,339055.0,45.9771,45.985,45.9143,45.93,339055.0
2018-06-05 15:30:00,58.46,58.53,58.45,58.48,713516.0,45.9221,45.9771,45.9143,45.9379,713516.0
2018-06-06 09:30:00,58.7,58.8,58.62,58.64,623743.0,46.1107,46.1892,46.0478,46.0635,623743.0
2018-06-06 10:00:00,58.64,58.69,58.57,58.64,371692.0,46.0635,46.1028,46.0085,46.0635,371692.0
2018-06-06 10:30:00,58.64,58.78,58.59,58.78,457553.0,46.0635,46.1735,46.0243,46.1735,457553.0
2018-06-06 11:00:00,58.77,58.88,58.77,58.87,374097.0,46.1657,46.2521,46.1657,46.2442,374097.0
2018-06-06 11:30:00,58.87,59.04,58.83,59.04,612340.0,46.2442,46.3777,46.2128,46.3777,612340.0
2018-06-06 12:00:00,59.03,59.04,58.98,59.02,225262.0,46.3699,46.3777,46.3306,46.362,225262.0
2018-06-06 12:30:00,59.02,59.04,58.99,59.02,181535.0,46.362,46.3777,46.3385,46.362,181535.0
2018-06-06 13:00:00,59.01,59.04,59.0,59.04,152533.0,46.3542,46.3777,46.3463,46.3777,152533.0
2018-06-06 13:30:00,59.04,59.05,58.99,59.0,188198.0,46.3777,46.3856,46.3385,46.3463,188198.0
2018-06-06 14:00:00,59.0,59.04,59.0,59.02,288488.0,46.3463,46.3777,46.3463,46.362,288488.0
2018-06-06 14:30:00,59.01,59.1,59.0,59.08,1056138.0,46.3542,46.4249,46.3463,46.4092,1056138.0
2018-06-06 15:00:00,59.08,59.11,59.06,59.11,333813.0,46.4092,46.4327,46.3935,46.4327,333813.0
2018-06-06 15:30:00,59.1,59.13,59.05,59.08,2962612.0,46.4249,46.4484,46.3856,46.4092,2962612.0
2018-06-07 09:30:00,59.11,59.15,59.03,59.04,292886.0,46.4327,46.4642,46.3699,46.3777,292886.0
2018-06-07 10:00:00,59.04,59.1,58.97,59.0,375050.0,46.3777,46.4249,46.3228,46.3463,375050.0
2018-06-07 10:30:00,58.99,59.07,58.87,59.05,281176.0,46.3385,46.4013,46.2442,46.3856,281176.0
2018-06-07 11:00:00,59.05,59.16,59.01,59.05,322514.0,46.3856,46.472,46.3542,46.3856,322514.0
2018-06-07 11:30:00,59.06,59.09,58.92,58.94,242969.0,46.3935,46.417,46.2835,46.2992,242969.0
2018-06-07 12:00:00,58.94,59.0,58.92,58.97,140214.0,46.2992,46.3463,46.2835,46.3228,140214.0
2018-06-07 12:30:00,58.96,58.96,58.79,58.84,221827.0,46.3149,46.3149,46.1814,46.2206,221827.0
2018-06-07 13:00:00,58.84,58.86,58.76,58.77,158559.0,46.2206,46.2364,46.1578,46.1657,158559.0
2018-06-07 13:30:00,58.76,58.81,58.58,58.6,280994.0,46.1578,46.1971,46.0164,46.0321,280994.0
2018-06-07 14:00:00,58.6,58.72,58.56,58.71,311636.0,46.0321,46.1264,46.0007,46.1185,311636.0
2018-06-07 14:30:00,58.71,58.74,58.69,58.69,198324.0,46.1185,46.1421,46.1028,46.1028,198324.0
2018-06-07 15:00:00,58.69,58.72,58.63,58.71,264773.0,46.1028,46.1264,46.0557,46.1185,264773.0
2018-06-07 15:30:00,58.71,58.76,58.64,58.65,550606.0,46.1185,46.1578,46.0635,46.0714,550606.0
2018-06-08 09:30:00,58.67,58.71,58.54,58.64,422593.0,46.0871,46.1185,45.985,46.0635,422593.0
2018-06-08 10:00:00,58.63,58.67,58.54,58.57,321299.0,46.0557,46.0871,45.985,46.0085,321299.0
2018-06-08 10:30:00,58.57,58.6,58.45,58.58,248429.0,46.0085,46.0321,45.9143,46.0164,248429.0
2018-06-08 11:00:00,58.58,58.6,58.5,58.58,267115.0,46.0164,46.0321,45.9536,46.0164,267115.0
2018-06-08 11:30:00,58.58,58.69,58.54,58.68,369761.0,46.0164,46.1028,45.985,46.095,369761.0
2018-06-08 12:00:00,58.69,58.78,58.68,58.78,143292.0,46.1028,46.1735,46.095,46.1735,143292.0
2018-06-08 12:30:00,58.78,58.81,58.75,58.79,118376.0,46.1735,46.1971,46.1499,46.1814,118376.0
2018-06-08 13:00:00,58.79,58.79,58.75,58.78,788001.0,46.1814,46.1814,46.1499,46.1735,788001.0
2018-06-08 13:30:00,58.78,58.79,58.73,58.75,154407.0,46.1735,46.1814,46.1342,46.1499,154407.0
2018-06-08 14:00:00,58.75,58.82,58.75,58.76,102208.0,46.1499,46.2049,46.1499,46.1578,102208.0
2018-06-08 14:30:00,58.78,58.8,58.76,58.76,52596.0,46.1735,46.1892,46.1578,46.1578,52596.0
2018-06-08 15:00:00,58.77,58.79,58.74,58.79,90091.0,46.1657,46.1814,46.1421,46.1814,90091.0
2018-06-08 15:30:00,58.79,58.82,58.72,58.73,309892.0,46.1814,46.2049,46.1264,46.1342,309892.0
2018-06-11 09:30:00,59.02,59.11,58.97,59.08,176004.0,46.362,46.4327,46.3228,46.4092,176004.0
2018-06-11 10:00:00,59.09,59.27,59.09,59.26,167847.0,46.417,46.5584,46.417,46.5506,167847.0
2018-06-11 10:30:00,59.27,59.29,59.21,59.24,134825.0,46.5584,46.5741,46.5113,46.5349,134825.0
2018-06-11 11:00:00,59.25,59.32,59.21,59.3,290104.0,46.5427,46.5977,46.5113,46.582,290104.0
2018-06-11 11:30:00,59.3,59.41,59.24,59.4,432006.0,46.582,46.6684,46.5349,46.6605,432006.0
2018-06-11 12:00:00,59.4,59.41,59.34,59.38,95145.0,46.6605,46.6684,46.6134,46.6448,95145.0
2018-06-11 12:30:00,59.39,59.4,59.33,59.35,1152783.0,46.6527,46.6605,46.6056,46.6213,1152783.0
2018-06-11 13:00:00,59.35,59.36,59.3,59.3,75141.0,46.6213,46.6291,46.582,46.582,75141.0
2018-06-11 13:30:00,59.3,59.32,59.28,59.3,52580.0,46.582,46.5977,46.5663,46.582,52580.0
2018-06-11 14:00:00,59.3,59.33,59.29,59.31,88488.0,46.582,46.6056,46.5741,46.5898,88488.0
2018-06-11 14:30:00,59.31,59.33,59.28,59.33,87995.0,46.5898,46.6056,46.5663,46.6056,87995.0
2018-06-11 15:00:00,59.33,59.36,59.32,59.35,77749.0,46.6056,46.6291,46.5977,46.6213,77749.0
2018-06-11 15:30:00,59.36,59.36,59.27,59.29,278376.0,46.6291,46.6291,46.5584,46.5741,278376.0
2018-06-12 09:30:00,59.23,59.28,59.14,59.15,172443.0,46.527,46.5663,46.4563,46.4642,172443.0
2018-06-12 10:00:00,59.15,59.25,59.12,59.15,192798.0,46.4642,46.5427,46.4406,46.4642,192798.0
2018-06-12 10:30:00,59.15,59.2,59.1,59.15,197996.0,46.4642,46.5034,46.4249,46.4642,197996.0
2018-06-12 11:00:00,59.15,59.17,59.03,59.17,380508.0,46.4642,46.4799,46.3699,46.4799,380508.0
2018-06-12 11:30:00,59.17,59.25,59.16,59.24,135621.0,46.4799,46.5427,46.472,46.5349,135621.0
2018-06-12 12:00:00,59.24,59.26,59.15,59.16,1577497.0,46.5349,46.5506,46.4642,46.472,1577497.0
2018-06-12 12:30:00,59.16,59.18,59.13,59.14,273098.0,46.472,46.4877,46.4484,46.4563,273098.0
2018-06-12 13:00:00,59.13,59.14,59.0,59.07,192678.0,46.4484,46.4563,46.3463,46.4013,192678.0
2018-06-12 13:30:00,59.06,59.06,59.0,59.04,99782.0,46.3935,46.3935,46.3463,46.3777,99782.0
2018-06-12 14:00:00,59.03,59.04,58.9,58.9,718259.0,46.3699,46.3777,46.2678,46.2678,718259.0
2018-06-12 14:30:00,58.9,58.94,58.88,58.92,241793.0,46.2678,46.2992,46.2521,46.2835,241793.0
2018-06-12 15:00:00,58.93,58.98,58.91,58.97,125132.0,46.2913,46.3306,46.2756,46.3228,125132.0
2018-06-12 15:30:00,58.98,58.99,58.94,58.94,353978.0,46.3306,46.3385,46.2992,46.2992,353978.0
2018-06-13 09:30:00,59.19,59.23,59.09,59.1,326271.0,46.4956,46.527,46.417,46.4249,326271.0
2018-06-13 10:00:00,59.1,59.14,59.1,59.14,186789.0,46.4249,46.4563,46.4249,46.4563,186789.0
2018-06-13 10:30:00,59.14,59.17,59.06,59.12,154804.0,46.4563,46.4799,46.3935,46.4406,154804.0
2018-06-13 11:00:00,59.12,59.22,59.12,59.21,126891.0,46.4406,46.5191,46.4406,46.5113,126891.0
2018-06-13 11:30:00,59.2,59.24,59.16,59.21,192427.0,46.5034,46.5349,46.472,46.5113,192427.0
2018-06-13 12:00:00,59.2,59.22,59.13,59.15,1757597.0,46.5034,46.5191,46.4484,46.4642,1757597.0
2018-06-13 12:30:00,59.15,59.15,59.1,59.13,242822.0,46.4642,46.4642,46.4249,46.4484,242822.0
2018-06-13 13:00:00,59.13,59.16,59.11,59.15,84652.0,46.4484,46.472,46.4327,46.4642,84652.0
2018-06-13 13:30:00,59.15,59.2,59.14,59.18,92077.0,46.4642,46.5034,46.4563,46.4877,92077.0
2018-06-13 14:00:00,59.16,59.17,58.91,58.94,194816.0,46.472,46.4799,46.2756,46.2992,194816.0
2018-06-13 14:30:00,58.94,59.12,58.85,59.1,364780.0,46.2992,46.4406,46.2285,46.4249,364780.0
2018-06-13 15:00:00,59.1,59.24,59.09,59.13,216238.0,46.4249,46.5349,46.417,46.4484,216238.0
2018-06-13 15:30:00,59.13,59.18,59.06,59.08,342264.0,46.4484,46.4877,46.3935,46.4092,342264.0
2018-06-14 09:30:00,59.06,59.15,59.04,59.13,226965.0,46.3935,46.4642,46.3777,46.4484,226965.0
2018-06-14 10:00:00,59.13,59.23,59.13,59.15,310272.0,46.4484,46.527,46.4484,46.4642,310272.0
2018-06-14 10:30:00,59.14,59.22,59.1,59.21,164610.0,46.4563,46.5191,46.4249,46.5113,164610.0
2018-06-14 11:00:00,59.2,59.35,59.16,59.33,319045.0,46.5034,46.6213,46.472,46.6056,319045.0
2018-06-14 11:30:00,59.32,59.32,59.17,59.24,362353.0,46.5977,46.5977,46.4799,46.5349,362353.0
2018-06-14 12:00:00,59.24,59.27,59.13,59.14,111069.0,46.5349,46.5584,46.4484,46.4563,111069.0
2018-06-14 12:30:00,59.14,59.22,59.11,59.17,207401.0,46.4563,46.5191,46.4327,46.4799,207401.0
2018-06-14 13:00:00,59.18,59.23,59.17,59.21,83169.0,46.4877,46.527,46.4799,46.5113,83169.0
2018-06-14 13:30:00,59.22,59.26,59.12,59.13,120313.0,46.5191,46.5506,46.4406,46.4484,120313.0
2018-06-14 14:00:00,59.13,59.15,59.07,59.07,73150.0,46.4484,46.4642,46.4013,46.4013,73150.0
2018-06-14 14:30:00,59.08,59.11,59.03,59.03,73871.0,46.4092,46.4327,46.3699,46.3699,73871.0
2018-06-14 15:00:00,59.04,59.06,58.99,59.05,94810.0,46.3777,46.3935,46.3385,46.3856,94810.0
2018-06-14 15:30:00,59.05,59.1,59.0,59.01,194383.0,46.3856,46.4249,46.3463,46.3542,194383.0
2018-06-15 09:30:00,58.6,58.62,58.49,58.55,213352.0,46.0321,46.0478,45.9457,45.9928,213352.0
2018-06-15 10:00:00,58.55,58.63,58.49,58.59,153235.0,45.9928,46.0557,45.9457,46.0243,153235.0
2018-06-15 10:30:00,58.59,58.63,58.47,58.61,212869.0,46.0243,46.0557,45.93,46.04,212869.0
2018-06-15 11:00:00,58.6,58.61,58.51,58.55,215094.0,46.0321,46.04,45.9614,45.9928,215094.0
2018-06-15 11:30:00,58.54,58.56,58.4,58.47,230408.0,45.985,46.0007,45.875,45.93,230408.0
2018-06-15 12:00:00,58.47,58.48,58.38,58.42,108711.0,45.93,45.9379,45.8593,45.8907,108711.0
2018-06-15 12:30:00,58.42,58.46,58.4,58.45,71793.0,45.8907,45.9221,45.875,45.9143,71793.0
2018-06-15 13:00:00,58.45,58.48,58.42,58.45,73523.0,45.9143,45.9379,45.8907,45.9143,73523.0
2018-06-15 13:30:00,58.45,58.48,58.41,58.46,84014.0,45.9143,45.9379,45.8829,45.9221,84014.0
2018-06-15 14:00:00,58.47,58.57,58.45,58.57,92745.0,45.93,46.0085,45.9143,46.0085,92745.0
2018-06-15 14:30:00,58.57,58.61,58.56,58.59,88763.0,46.0085,46.04,46.0007,46.0243,88763.0
2018-06-15 15:00:00,58.58,58.59,58.54,58.58,63595.0,46.0164,46.0243,45.985,46.0164,63595.0
2018-06-15 15:30:00,58.59,58.62,58.57,58.6,169064.0,46.0243,46.0478,46.0085,46.0321,169064.0
2018-06-18 09:30:00,57.8,57.92,57.77,57.88,326885.0,45.4037,45.498,45.3801,45.4665,326885.0
2018-06-18 10:00:00,57.87,57.91,57.74,57.74,276111.0,45.4587,45.4901,45.3566,45.3566,276111.0
2018-06-18 10:30:00,57.74,57.95,57.74,57.87,430296.0,45.3566,45.5215,45.3566,45.4587,430296.0
2018-06-18 11:00:00,57.87,58.04,57.86,58.02,278904.0,45.4587,45.5922,45.4508,45.5765,278904.0
2018-06-18 11:30:00,58.02,58.03,57.93,57.93,243432.0,45.5765,45.5844,45.5058,45.5058,243432.0
2018-06-18 12:00:00,57.93,57.95,57.89,57.91,481344.0,45.5058,45.5215,45.4744,45.4901,481344.0
2018-06-18 12:30:00,57.91,57.94,57.89,57.92,101645.0,45.4901,45.5137,45.4744,45.498,101645.0
2018-06-18 13:00:00,57.93,57.98,57.9,57.97,78596.0,45.5058,45.5451,45.4822,45.5372,78596.0
2018-06-18 13:30:00,57.97,58.01,57.96,58.01,133328.0,45.5372,45.5687,45.5294,45.5687,133328.0
2018-06-18 14:00:00,58.01,58.05,57.99,58.02,86506.0,45.5687,45.6001,45.5529,45.5765,86506.0
2018-06-18 14:30:00,58.03,58.03,57.93,57.93,118982.0,45.5844,45.5844,45.5058,45.5058,118982.0
2018-06-18 15:00:00,57.93,58.01,57.92,57.98,97661.0,45.5058,45.5687,45.498,45.5451,97661.0
2018-06-18 15:30:00,57.99,58.12,57.98,58.11,321090.0,45.5529,45.6551,45.5451,45.6472,321090.0
2018-06-19 09:30:00,57.27,57.39,57.23,57.24,633921.0,44.9874,45.0816,44.9559,44.9638,633921.0
2018-06-19 10:00:00,57.24,57.27,57.17,57.19,662770.0,44.9638,44.9874,44.9088,44.9245,662770.0
2018-06-19 10:30:00,57.19,57.4,57.17,57.36,489537.0,44.9245,45.0895,44.9088,45.0581,489537.0
2018-06-19 11:00:00,57.35,57.47,57.35,57.4,380069.0,45.0502,45.1445,45.0502,45.0895,380069.0
2018-06-19 11:30:00,57.41,57.55,57.36,57.52,383209.0,45.0973,45.2073,45.0581,45.1837,383209.0
2018-06-19 12:00:00,57.52,57.53,57.44,57.47,238090.0,45.1837,45.1916,45.1209,45.1445,238090.0
2018-06-19 12:30:00,57.47,57.48,57.42,57.47,256753.0,45.1445,45.1523,45.1052,45.1445,256753.0
2018-06-19 13:00:00,57.46,57.53,57.45,57.49,325055.0,45.1366,45.1916,45.1288,45.1602,325055.0
2018-06-19 13:30:00,57.48,57.53,57.45,57.5,104166.0,45.1523,45.1916,45.1288,45.168,104166.0
2018-06-19 14:00:00,57.51,57.61,57.5,57.56,120527.0,45.1759,45.2544,45.168,45.2152,120527.0
2018-06-19 14:30:00,57.56,57.6,57.55,57.59,293759.0,45.2152,45.2466,45.2073,45.2387,293759.0
2018-06-19 15:00:00,57.59,57.59,57.52,57.53,77281.0,45.2387,45.2387,45.1837,45.1916,77281.0
2018-06-19 15:30:00,57.53,57.63,57.51,57.61,530576.0,45.1916,45.2701,45.1759,45.2544,530576.0
2018-06-20 09:30:00,57.79,57.82,57.66,57.71,221458.0,45.3958,45.4194,45.2937,45.333,221458.0
2018-06-20 10:00:00,57.71,57.73,57.54,57.56,211005.0,45.333,45.3487,45.1995,45.2152,211005.0
2018-06-20 10:30:00,57.57,57.63,57.51,57.6,228873.0,45.223,45.2701,45.1759,45.2466,228873.0
2018-06-20 11:00:00,57.61,57.69,57.54,57.65,351905.0,45.2544,45.3173,45.1995,45.2859,351905.0
2018-06-20 11:30:00,57.66,57.69,57.56,57.69,235027.0,45.2937,45.3173,45.2152,45.3173,235027.0
2018-06-20 12:00:00,57.69,57.72,57.64,57.65,84457.0,45.3173,45.3408,45.278,45.2859,84457.0
2018-06-20 12:30:00,57.65,57.7,57.64,57.68,101386.0,45.2859,45.3251,45.278,45.3094,101386.0
2018-06-20 13:00:00,57.68,57.69,57.63,57.64,68815.0,45.3094,45.3173,45.2701,45.278,68815.0
2018-06-20 13:30:00,57.64,57.7,57.64,57.69,72058.0,45.278,45.3251,45.278,45.3173,72058.0
2018-06-20 14:00:00,57.69,57.69,57.64,57.65,156166.0,45.3173,45.3173,45.278,45.2859,156166.0
2018-06-20 14:30:00,57.65,57.65,57.59,57.6,101658.0,45.2859,45.2859,45.2387,45.2466,101658.0
2018-06-20 15:00:00,57.6,57.61,57.57,57.61,121860.0,45.2466,45.2544,45.223,45.2544,121860.0
2018-06-20 15:30:00,57.61,57.64,57.6,57.61,235258.0,45.2544,45.278,45.2466,45.2544,235258.0
2018-06-21 09:30:00,57.39,57.42,57.26,57.28,187573.0,45.0816,45.1052,44.9795,44.9952,187573.0
2018-06-21 10:00:00,57.29,57.34,57.09,57.23,391335.0,45.0031,45.0423,44.846,44.9559,391335.0
2018-06-21 10:30:00,57.23,57.3,57.16,57.17,553352.0,44.9559,45.0109,44.901,44.9088,553352.0
2018-06-21 11:00:00,57.17,57.25,57.1,57.16,421735.0,44.9088,44.9716,44.8538,44.901,421735.0
2018-06-21 11:30:00,57.17,57.32,57.17,57.27,697137.0,44.9088,45.0266,44.9088,44.9874,697137.0
2018-06-21 12:00:00,57.27,57.28,57.17,57.24,111631.0,44.9874,44.9952,44.9088,44.9638,111631.0
2018-06-21 12:30:00,57.24,57.27,57.19,57.22,99337.0,44.9638,44.9874,44.9245,44.9481,99337.0
2018-06-21 13:00:00,57.22,57.3,57.19,57.28,122575.0,44.9481,45.0109,44.9245,44.9952,122575.0
2018-06-21 13:30:00,57.28,57.3,57.24,57.3,71099.0,44.9952,45.0109,44.9638,45.0109,71099.0
2018-06-21 14:00:00,57.3,57.36,57.26,57.26,83387.0,45.0109,45.0581,44.9795,44.9795,83387.0
2018-06-21 14:30:00,57.27,57.3,57.25,57.25,74656.0,44.9874,45.0109,44.9716,44.9716,74656.0
2018-06-21 15:00:00,57.24,57.26,57.12,57.19,165085.0,44.9638,44.9795,44.8695,44.9245,165085.0
2018-06-21 15:30:00,57.18,57.21,57.06,57.14,368625.0,44.9167,44.9402,44.8224,44.8852,368625.0
2018-06-22 09:30:00,56.82,56.87,56.7,56.82,351427.0,45.5061,45.5462,45.41,45.5061,351427.0
2018-06-22 10:00:00,56.82,56.88,56.57,56.61,212019.0,45.5061,45.5542,45.3059,45.3379,212019.0
2018-06-22 10:30:00,56.61,56.81,56.57,56.8,242924.0,45.3379,45.4981,45.3059,45.4901,242924.0
2018-06-22 11:00:00,56.8,56.86,56.75,56.85,228885.0,45.4901,45.5381,45.45,45.5301,228885.0
2018-06-22 11:30:00,56.84,56.91,56.8,56.86,532781.0,45.5221,45.5782,45.4901,45.5381,532781.0
2018-06-22 12:00:00,56.85,56.9,56.84,56.88,100183.0,45.5301,45.5702,45.5221,45.5542,100183.0
2018-06-22 12:30:00,56.88,56.91,56.86,56.88,76965.0,45.5542,45.5782,45.5381,45.5542,76965.0
2018-06-22 13:00:00,56.89,56.94,56.88,56.93,186501.0,45.5622,45.6022,45.5542,45.5942,186501.0
2018-06-22 13:30:00,56.94,57.01,56.91,57.0,82019.0,45.6022,45.6583,45.5782,45.6503,82019.0
2018-06-22 14:00:00,56.99,57.01,56.91,56.92,75755.0,45.6423,45.6583,45.5782,45.5862,75755.0
2018-06-22 14:30:00,56.92,56.93,56.88,56.92,839862.0,45.5862,45.5942,45.5542,45.5862,839862.0
2018-06-22 15:00:00,56.92,56.92,56.86,56.88,114966.0,45.5862,45.5862,45.5381,45.5542,114966.0
2018-06-22 15:30:00,56.87,56.88,56.75,56.77,465429.0,45.5462,45.5542,45.45,45.4661,465429.0
2018-06-25 09:30:00,56.36,56.42,56.15,56.16,459925.0,45.1377,45.1858,44.9695,44.9775,459925.0
2018-06-25 10:00:00,56.17,56.2,56.04,56.15,481880.0,44.9855,45.0096,44.8814,44.9695,481880.0
2018-06-25 10:30:00,56.16,56.17,56.02,56.07,427911.0,44.9775,44.9855,44.8654,44.9054,427911.0
2018-06-25 11:00:00,56.06,56.1,55.93,55.94,725115.0,44.8974,44.9295,44.7933,44.8013,725115.0
2018-06-25 11:30:00,55.94,56.02,55.88,55.97,742177.0,44.8013,44.8654,44.7533,44.8254,742177.0
2018-06-25 12:00:00,55.97,55.99,55.85,55.94,247740.0,44.8254,44.8414,44.7293,44.8013,247740.0
2018-06-25 12:30:00,55.94,56.0,55.89,55.99,143878.0,44.8013,44.8494,44.7613,44.8414,143878.0
2018-06-25 13:00:00,55.98,56.0,55.93,55.98,156198.0,44.8334,44.8494,44.7933,44.8334,156198.0
2018-06-25 13:30:00,55.98,56.08,55.97,56.05,127576.0,44.8334,44.9135,44.8254,44.8894,127576.0
2018-06-25 14:00:00,56.05,56.08,55.95,56.0,117863.0,44.8894,44.9135,44.8093,44.8494,117863.0
2018-06-25 14:30:00,56.0,56.01,55.85,55.89,152796.0,44.8494,44.8574,44.7293,44.7613,152796.0
2018-06-25 15:00:00,55.88,55.95,55.87,55.92,199099.0,44.7533,44.8093,44.7453,44.7853,199099.0
2018-06-25 15:30:00,55.92,56.1,55.9,55.95,1190724.0,44.7853,44.9295,44.7693,44.8093,1190724.0
2018-06-26 09:30:00,56.0,56.05,55.89,55.93,533814.0,44.8494,44.8894,44.7613,44.7933,533814.0
2018-06-26 10:00:00,55.93,56.02,55.88,55.88,577669.0,44.7933,44.8654,44.7533,44.7533,577669.0
2018-06-26 10:30:00,55.88,55.91,55.75,55.83,504600.0,44.7533,44.7773,44.6492,44.7132,504600.0
2018-06-26 11:00:00,55.82,55.99,55.79,55.95,278299.0,44.7052,44.8414,44.6812,44.8093,278299.0
2018-06-26 11:30:00,55.95,55.98,55.82,55.97,246395.0,44.8093,44.8334,44.7052,44.8254,246395.0
2018-06-26 12:00:00,55.98,56.04,55.96,55.98,177968.0,44.8334,44.8814,44.8174,44.8334,177968.0
2018-06-26 12:30:00,55.98,56.02,55.95,55.98,115184.0,44.8334,44.8654,44.8093,44.8334,115184.0
2018-06-26 13:00:00,55.98,56.04,55.97,55.99,158902.0,44.8334,44.8814,44.8254,44.8414,158902.0
2018-06-26 13:30:00,55.99,56.03,55.97,56.01,247233.0,44.8414,44.8734,44.8254,44.8574,247233.0
2018-06-26 14:00:00,56.01,56.03,55.98,56.02,162089.0,44.8574,44.8734,44.8334,44.8654,162089.0
2018-06-26 14:30:00,56.01,56.05,56.0,56.04,217116.0,44.8574,44.8894,44.8494,44.8814,217116.0
2018-06-26 15:00:00,56.03,56.04,55.98,55.99,118113.0,44.8734,44.8814,44.8334,44.8414,118113.0
2018-06-26 15:30:00,55.98,56.02,55.88,55.92,328567.0,44.8334,44.8654,44.7533,44.7853,328567.0
2018-06-27 09:30:00,56.03,56.14,55.97,56.12,605852.0,44.8734,44.9615,44.8254,44.9455,605852.0
2018-06-27 10:00:00,56.11,56.25,56.09,56.13,277504.0,44.9375,45.0496,44.9215,44.9535,277504.0
2018-06-27 10:30:00,56.12,56.18,56.04,56.05,293067.0,44.9455,44.9935,44.8814,44.8894,293067.0
2018-06-27 11:00:00,56.03,56.06,55.8,55.87,742112.0,44.8734,44.8974,44.6892,44.7453,742112.0
2018-06-27 11:30:00,55.88,55.98,55.85,55.94,234131.0,44.7533,44.8334,44.7293,44.8013,234131.0
2018-06-27 12:00:00,55.94,56.0,55.92,55.92,104679.0,44.8013,44.8494,44.7853,44.7853,104679.0
2018-06-27 12:30:00,55.92,55.92,55.81,55.84,483983.0,44.7853,44.7853,44.6972,44.7212,483983.0
2018-06-27 13:00:00,55.84,55.87,55.7,55.75,403461.0,44.7212,44.7453,44.6091,44.6492,403461.0
2018-06-27 13:30:00,55.74,55.78,55.63,55.68,660546.0,44.6412,44.6732,44.5531,44.5931,660546.0
2018-06-27 14:00:00,55.67,55.72,55.61,55.61,205830.0,44.5851,44.6251,44.537,44.537,205830.0
2018-06-27 14:30:00,55.61,55.66,55.54,55.56,276966.0,44.537,44.5771,44.481,44.497,276966.0
2018-06-27 15:00:00,55.55,55.57,55.42,55.54,211683.0,44.489,44.505,44.3849,44.481,211683.0
2018-06-27 15:30:00,55.54,55.57,55.41,55.42,618114.0,44.481,44.505,44.3769,44.3849,618114.0
2018-06-28 09:30:00,55.28,55.44,55.18,55.25,387053.0,44.2728,44.4009,44.1927,44.2487,387053.0
2018-06-28 10:00:00,55.26,55.36,55.21,55.27,876712.0,44.2567,44.3368,44.2167,44.2647,876712.0
2018-06-28 10:30:00,55.28,55.36,55.18,55.35,502780.0,44.2728,44.3368,44.1927,44.3288,502780.0
2018-06-28 11:00:00,55.36,55.44,55.27,55.41,575122.0,44.3368,44.4009,44.2647,44.3769,575122.0
2018-06-28 11:30:00,55.4,55.48,55.39,55.45,379458.0,44.3689,44.4329,44.3608,44.4089,379458.0
2018-06-28 12:00:00,55.46,55.5,55.34,55.38,247919.0,44.4169,44.4489,44.3208,44.3528,247919.0
2018-06-28 12:30:00,55.38,55.48,55.34,55.47,146991.0,44.3528,44.4329,44.3208,44.4249,146991.0
2018-06-28 13:00:00,55.47,55.52,55.43,55.5,130964.0,44.4249,44.465,44.3929,44.4489,130964.0
2018-06-28 13:30:00,55.5,55.54,55.45,55.53,211307.0,44.4489,44.481,44.4089,44.473,211307.0
2018-06-28 14:00:00,55.53,55.54,55.45,55.51,298719.0,44.473,44.481,44.4089,44.457,298719.0
2018-06-28 14:30:00,55.51,55.57,55.46,55.55,198216.0,44.457,44.505,44.4169,44.489,198216.0
2018-06-28 15:00:00,55.55,55.6,55.51,55.52,166454.0,44.489,44.529,44.457,44.465,166454.0
2018-06-28 15:30:00,55.53,55.53,55.48,55.53,541233.0,44.473,44.473,44.4329,44.473,541233.0
2018-06-29 09:30:00,56.2,56.3,56.17,56.3,264528.0,45.0096,45.0897,44.9855,45.0897,264528.0
2018-06-29 10:00:00,56.3,56.33,56.25,56.29,301172.0,45.0897,45.1137,45.0496,45.0816,301172.0
2018-06-29 10:30:00,56.29,56.45,56.26,56.44,368318.0,45.0816,45.2098,45.0576,45.2018,368318.0
2018-06-29 11:00:00,56.44,56.47,56.32,56.35,552751.0,45.2018,45.2258,45.1057,45.1297,552751.0
2018-06-29 11:30:00,56.34,56.34,56.23,56.25,433994.0,45.1217,45.1217,45.0336,45.0496,433994.0
2018-06-29 12:00:00,56.24,56.32,56.24,56.28,95621.0,45.0416,45.1057,45.0416,45.0736,95621.0
2018-06-29 12:30:00,56.27,56.28,56.2,56.24,144561.0,45.0656,45.0736,45.0096,45.0416,144561.0
2018-06-29 13:00:00,56.24,56.29,56.22,56.25,82310.0,45.0416,45.0816,45.0256,45.0496,82310.0
2018-06-29 13:30:00,56.25,56.27,56.21,56.23,94505.0,45.0496,45.0656,45.0176,45.0336,94505.0
2018-06-29 14:00:00,56.23,56.24,56.18,56.19,128009.0,45.0336,45.0416,44.9935,45.0016,128009.0
2018-06-29 14:30:00,56.2,56.21,56.13,56.17,106054.0,45.0096,45.0176,44.9535,44.9855,106054.0
2018-06-29 15:00:00,56.18,56.19,56.1,56.12,115616.0,44.9935,45.0016,44.9295,44.9455,115616.0
2018-06-29 15:30:00,56.12,56.15,56.02,56.13,883107.0,44.9455,44.9695,44.8654,44.9535,883107.0
2018-07-02 09:30:00,55.42,55.56,55.41,55.56,381322.0,44.3849,44.497,44.3769,44.497,381322.0
2018-07-02 10:00:00,55.55,55.63,55.51,55.58,395042.0,44.489,44.5531,44.457,44.513,395042.0
2018-07-02 10:30:00,55.59,55.65,55.54,55.54,281906.0,44.521,44.5691,44.481,44.481,281906.0
2018-07-02 11:00:00,55.55,55.62,55.45,55.47,287564.0,44.489,44.5451,44.4089,44.4249,287564.0
2018-07-02 11:30:00,55.46,55.48,55.39,55.45,203029.0,44.4169,44.4329,44.3608,44.4089,203029.0
2018-07-02 12:00:00,55.44,55.48,55.41,55.48,133556.0,44.4009,44.4329,44.3769,44.4329,133556.0
2018-07-02 12:30:00,55.47,55.5,55.45,55.45,98514.0,44.4249,44.4489,44.4089,44.4089,98514.0
2018-07-02 13:00:00,55.44,55.47,55.39,55.41,84867.0,44.4009,44.4249,44.3608,44.3769,84867.0
2018-07-02 13:30:00,55.41,55.54,55.4,55.52,284490.0,44.3769,44.481,44.3689,44.465,284490.0
2018-07-02 14:00:00,55.52,55.62,55.51,55.61,181722.0,44.465,44.5451,44.457,44.537,181722.0
2018-07-02 14:30:00,55.61,55.63,55.55,55.56,121566.0,44.537,44.5531,44.489,44.497,121566.0
2018-07-02 15:00:00,55.57,55.69,55.54,55.69,154713.0,44.505,44.6011,44.481,44.6011,154713.0
2018-07-02 15:30:00,55.68,55.76,55.65,55.69,330567.0,44.5931,44.6572,44.5691,44.6011,330567.0
2018-07-03 09:30:00,56.23,56.28,56.13,56.19,482948.0,45.0336,45.0736,44.9535,45.0016,482948.0
2018-07-03 10:00:00,56.19,56.21,56.13,56.15,392592.0,45.0016,45.0176,44.9535,44.9695,392592.0
2018-07-03 10:30:00,56.14,56.23,56.08,56.1,203520.0,44.9615,45.0336,44.9135,44.9295,203520.0
2018-07-03 11:00:00,56.1,56.17,56.07,56.15,246267.0,44.9295,44.9855,44.9054,44.9695,246267.0
2018-07-03 11:30:00,56.14,56.2,56.12,56.16,161911.0,44.9615,45.0096,44.9455,44.9775,161911.0
2018-07-03 12:00:00,56.17,56.19,56.05,56.07,205615.0,44.9855,45.0016,44.8894,44.9054,205615.0
2018-07-03 12:30:00,56.06,56.08,55.91,55.96,255184.0,44.8974,44.9135,44.7773,44.8174,255184.0
2018-07-05 09:30:00,56.63,56.69,56.52,56.52,358028.0,45.3539,45.402,45.2658,45.2658,358028.0
2018-07-05 10:00:00,56.52,56.58,56.49,56.51,313547.0,45.2658,45.3139,45.2418,45.2578,313547.0
2018-07-05 10:30:00,56.51,56.57,56.49,56.52,251512.0,45.2578,45.3059,45.2418,45.2658,251512.0
2018-07-05 11:00:00,56.51,56.65,56.49,56.6,252890.0,45.2578,45.37,45.2418,45.3299,252890.0
2018-07-05 11:30:00,56.6,56.69,56.57,56.66,177553.0,45.3299,45.402,45.3059,45.378,177553.0
2018-07-05 12:00:00,56.66,56.73,56.66,56.7,346896.0,45.378,45.434,45.378,45.41,346896.0
2018-07-05 12:30:00,56.7,56.71,56.62,56.7,219937.0,45.41,45.418,45.3459,45.41,219937.0
2018-07-05 13:00:00,56.7,56.71,56.65,56.67,136597.0,45.41,45.418,45.37,45.386,136597.0
2018-07-05 13:30:00,56.67,56.68,56.62,56.65,111297.0,45.386,45.394,45.3459,45.37,111297.0
2018-07-05 14:00:00,56.65,56.72,56.53,56.58,199807.0,45.37,45.426,45.2739,45.3139,199807.0
2018-07-05 14:30:00,56.58,56.59,56.52,56.59,168355.0,45.3139,45.3219,45.2658,45.3219,168355.0
2018-07-05 15:00:00,56.58,56.64,56.58,56.61,162096.0,45.3139,45.362,45.3139,45.3379,162096.0
2018-07-05 15:30:00,56.61,56.68,56.59,56.68,508898.0,45.3379,45.394,45.3219,45.394,508898.0
2018-07-06 09:30:00,56.71,56.78,56.68,56.77,238972.0,45.418,45.4741,45.394,45.4661,238972.0
2018-07-06 10:00:00,56.78,56.81,56.71,56.76,197368.0,45.4741,45.4981,45.418,45.4581,197368.0
2018-07-06 10:30:00,56.77,56.86,56.71,56.84,337595.0,45.4661,45.5381,45.418,45.5221,337595.0
2018-07-06 11:00:00,56.85,56.96,56.83,56.94,246117.0,45.5301,45.6182,45.5141,45.6022,246117.0
2018-07-06 11:30:00,56.94,57.01,56.92,56.96,278214.0,45.6022,45.6583,45.5862,45.6182,278214.0
2018-07-06 12:00:00,56.96,57.0,56.95,57.0,245580.0,45.6182,45.6503,45.6102,45.6503,245580.0
2018-07-06 12:30:00,56.99,57.0,56.97,56.98,92177.0,45.6423,45.6503,45.6262,45.6343,92177.0
2018-07-06 13:00:00,56.99,57.04,56.98,57.02,100396.0,45.6423,45.6823,45.6343,45.6663,100396.0
2018-07-06 13:30:00,57.03,57.04,57.0,57.02,148671.0,45.6743,45.6823,45.6503,45.6663,148671.0
2018-07-06 14:00:00,57.02,57.03,56.99,57.02,106908.0,45.6663,45.6743,45.6423,45.6663,106908.0
2018-07-06 14:30:00,57.02,57.03,56.98,57.02,66572.0,45.6663,45.6743,45.6343,45.6663,66572.0
2018-07-06 15:00:00,57.03,57.05,57.01,57.05,92162.0,45.6743,45.6903,45.6583,45.6903,92162.0
2018-07-06 15:30:00,57.04,57.04,56.95,56.97,392503.0,45.6823,45.6823,45.6102,45.6262,392503.0
2018-07-09 09:30:00,57.37,57.39,57.23,57.27,758684.0,45.9466,45.9626,45.8345,45.8665,758684.0
2018-07-09 10:00:00,57.28,57.3,57.17,57.17,312518.0,45.8745,45.8905,45.7864,45.7864,312518.0
2018-07-09 10:30:00,57.17,57.36,57.17,57.36,220069.0,45.7864,45.9386,45.7864,45.9386,220069.0
2018-07-09 11:00:00,57.36,57.38,57.3,57.35,190475.0,45.9386,45.9546,45.8905,45.9306,190475.0
2018-07-09 11:30:00,57.34,57.35,57.25,57.27,378237.0,45.9226,45.9306,45.8505,45.8665,378237.0
2018-07-09 12:00:00,57.27,57.36,57.26,57.34,79408.0,45.8665,45.9386,45.8585,45.9226,79408.0
2018-07-09 12:30:00,57.34,57.35,57.3,57.31,77175.0,45.9226,45.9306,45.8905,45.8985,77175.0
2018-07-09 13:00:00,57.31,57.33,57.24,57.26,60638.0,45.8985,45.9146,45.8425,45.8585,60638.0
2018-07-09 13:30:00,57.26,57.33,57.26,57.3,107000.0,45.8585,45.9146,45.8585,45.8905,107000.0
2018-07-09 14:00:00,57.3,57.34,57.3,57.33,58666.0,45.8905,45.9226,45.8905,45.9146,58666.0
2018-07-09 14:30:00,57.32,57.36,57.31,57.35,77507.0,45.9065,45.9386,45.8985,45.9306,77507.0
2018-07-09 15:00:00,57.35,57.36,57.32,57.32,78264.0,45.9306,45.9386,45.9065,45.9065,78264.0
2018-07-09 15:30:00,57.33,57.38,57.31,57.36,294700.0,45.9146,45.9546,45.8985,45.9386,294700.0
2018-07-10 09:30:00,57.41,57.46,57.37,57.45,345966.0,45.9786,46.0187,45.9466,46.0107,345966.0
2018-07-10 10:00:00,57.44,57.48,57.4,57.43,459342.0,46.0027,46.0347,45.9706,45.9946,459342.0
2018-07-10 10:30:00,57.42,57.45,57.37,57.43,220063.0,45.9866,46.0107,45.9466,45.9946,220063.0
2018-07-10 11:00:00,57.44,57.49,57.4,57.47,163935.0,46.0027,46.0427,45.9706,46.0267,163935.0
2018-07-10 11:30:00,57.48,57.5,57.44,57.49,252364.0,46.0347,46.0507,46.0027,46.0427,252364.0
2018-07-10 12:00:00,57.48,57.5,57.43,57.49,240205.0,46.0347,46.0507,45.9946,46.0427,240205.0
2018-07-10 12:30:00,57.49,57.49,57.41,57.43,71013.0,46.0427,46.0427,45.9786,45.9946,71013.0
2018-07-10 13:00:00,57.43,57.45,57.41,57.42,69837.0,45.9946,46.0107,45.9786,45.9866,69837.0
2018-07-10 13:30:00,57.42,57.45,57.4,57.45,64609.0,45.9866,46.0107,45.9706,46.0107,64609.0
2018-07-10 14:00:00,57.45,57.51,57.45,57.49,84676.0,46.0107,46.0587,46.0107,46.0427,84676.0
2018-07-10 14:30:00,57.48,57.5,57.45,57.5,67673.0,46.0347,46.0507,46.0107,46.0507,67673.0
2018-07-10 15:00:00,57.49,57.53,57.47,57.52,80177.0,46.0427,46.0747,46.0267,46.0667,80177.0
2018-07-10 15:30:00,57.52,57.56,57.5,57.51,220534.0,46.0667,46.0988,46.0507,46.0587,220534.0
2018-07-11 09:30:00,56.8,56.95,56.77,56.83,232692.0,45.4901,45.6102,45.4661,45.5141,232692.0
2018-07-11 10:00:00,56.83,56.94,56.82,56.92,220460.0,45.5141,45.6022,45.5061,45.5862,220460.0
2018-07-11 10:30:00,56.92,56.96,56.76,56.82,193769.0,45.5862,45.6182,45.4581,45.5061,193769.0
2018-07-11 11:00:00,56.82,56.85,56.67,56.68,262976.0,45.5061,45.5301,45.386,45.394,262976.0
2018-07-11 11:30:00,56.69,56.71,56.64,56.67,200641.0,45.402,45.418,45.362,45.386,200641.0
2018-07-11 12:00:00,56.67,56.7,56.63,56.65,102226.0,45.386,45.41,45.3539,45.37,102226.0
2018-07-11 12:30:00,56.64,56.66,56.53,56.54,151791.0,45.362,45.378,45.2739,45.2819,151791.0
2018-07-11 13:00:00,56.55,56.56,56.45,56.5,119503.0,45.2899,45.2979,45.2098,45.2498,119503.0
2018-07-11 13:30:00,56.5,56.51,56.38,56.4,84253.0,45.2498,45.2578,45.1537,45.1697,84253.0
2018-07-11 14:00:00,56.39,56.42,56.32,56.42,148326.0,45.1617,45.1858,45.1057,45.1858,148326.0
2018-07-11 14:30:00,56.42,56.48,56.42,56.43,178768.0,45.1858,45.2338,45.1858,45.1938,178768.0
2018-07-11 15:00:00,56.43,56.5,56.4,56.41,830817.0,45.1938,45.2498,45.1697,45.1777,830817.0
2018-07-11 15:30:00,56.41,56.52,56.41,56.46,472163.0,45.1777,45.2658,45.1777,45.2178,472163.0
2018-07-12 09:30:00,56.82,56.83,56.71,56.78,235617.0,45.5061,45.5141,45.418,45.4741,235617.0
2018-07-12 10:00:00,56.78,56.88,56.78,56.86,145259.0,45.4741,45.5542,45.4741,45.5381,145259.0
2018-07-12 10:30:00,56.87,56.88,56.8,56.86,150078.0,45.5462,45.5542,45.4901,45.5381,150078.0
2018-07-12 11:00:00,56.88,56.96,56.87,56.95,139705.0,45.5542,45.6182,45.5462,45.6102,139705.0
2018-07-12 11:30:00,56.95,57.0,56.91,56.99,185233.0,45.6102,45.6503,45.5782,45.6423,185233.0
2018-07-12 12:00:00,56.99,57.03,56.99,57.03,119582.0,45.6423,45.6743,45.6423,45.6743,119582.0
2018-07-12 12:30:00,57.03,57.03,56.92,57.01,143016.0,45.6743,45.6743,45.5862,45.6583,143016.0
2018-07-12 13:00:00,57.01,57.05,56.95,57.0,95036.0,45.6583,45.6903,45.6102,45.6503,95036.0
2018-07-12 13:30:00,57.01,57.01,56.95,56.96,63996.0,45.6583,45.6583,45.6102,45.6182,63996.0
2018-07-12 14:00:00,56.96,56.97,56.93,56.94,96037.0,45.6182,45.6262,45.5942,45.6022,96037.0
2018-07-12 14:30:00,56.94,56.96,56.91,56.93,92431.0,45.6022,45.6182,45.5782,45.5942,92431.0
2018-07-12 15:00:00,56.93,56.96,56.92,56.95,62286.0,45.5942,45.6182,45.5862,45.6102,62286.0
2018-07-12 15:30:00,56.95,56.99,56.93,56.98,297423.0,45.6102,45.6423,45.5942,45.6343,297423.0
2018-07-13 09:30:00,56.91,56.95,56.78,56.8,211172.0,45.5782,45.6102,45.4741,45.4901,211172.0
2018-07-13 10:00:00,56.79,56.9,56.79,56.88,141808.0,45.4821,45.5702,45.4821,45.5542,141808.0
2018-07-13 10:30:00,56.88,57.0,56.85,57.0,163436.0,45.5542,45.6503,45.5301,45.6503,163436.0
2018-07-13 11:00:00,56.99,57.0,56.95,57.0,209286.0,45.6423,45.6503,45.6102,45.6503,209286.0
2018-07-13 11:30:00,57.01,57.03,56.92,56.94,297447.0,45.6583,45.6743,45.5862,45.6022,297447.0
2018-07-13 12:00:00,56.94,57.0,56.94,57.0,116226.0,45.6022,45.6503,45.6022,45.6503,116226.0
2018-07-13 12:30:00,56.98,57.02,56.94,57.0,436112.0,45.6343,45.6663,45.6022,45.6503,436112.0
2018-07-13 13:00:00,57.01,57.02,56.97,57.0,87545.0,45.6583,45.6663,45.6262,45.6503,87545.0
2018-07-13 13:30:00,56.99,57.01,56.95,57.01,68596.0,45.6423,45.6583,45.6102,45.6583,68596.0
2018-07-13 14:00:00,57.01,57.05,57.0,57.02,78499.0,45.6583,45.6903,45.6503,45.6663,78499.0
2018-07-13 14:30:00,57.01,57.02,56.99,57.01,62180.0,45.6583,45.6663,45.6423,45.6583,62180.0
2018-07-13 15:00:00,57.01,57.04,57.0,57.02,305829.0,45.6583,45.6823,45.6503,45.6663,305829.0
2018-07-13 15:30:00,57.02,57.09,57.01,57.08,267226.0,45.6663,45.7223,45.6583,45.7143,267226.0
2018-07-16 09:30:00,57.08,57.18,57.04,57.15,300825.0,45.7143,45.7944,45.6823,45.7704,300825.0
2018-07-16 10:00:00,57.14,57.19,57.07,57.13,158039.0,45.7624,45.8024,45.7063,45.7544,158039.0
2018-07-16 10:30:00,57.12,57.16,56.98,56.99,74612.0,45.7464,45.7784,45.6343,45.6423,74612.0
2018-07-16 11:00:00,56.99,57.08,56.98,57.03,170627.0,45.6423,45.7143,45.6343,45.6743,170627.0
2018-07-16 11:30:00,57.03,57.05,56.97,57.05,257555.0,45.6743,45.6903,45.6262,45.6903,257555.0
2018-07-16 12:00:00,57.05,57.07,57.01,57.04,46294.0,45.6903,45.7063,45.6583,45.6823,46294.0
2018-07-16 12:30:00,57.03,57.09,57.0,57.09,57593.0,45.6743,45.7223,45.6503,45.7223,57593.0
2018-07-16 13:00:00,57.09,57.1,57.06,57.09,45967.0,45.7223,45.7304,45.6983,45.7223,45967.0
2018-07-16 13:30:00,57.08,57.1,57.04,57.06,49724.0,45.7143,45.7304,45.6823,45.6983,49724.0
2018-07-16 14:00:00,57.06,57.09,57.04,57.07,61367.0,45.6983,45.7223,45.6823,45.7063,61367.0
2018-07-16 14:30:00,57.07,57.08,57.02,57.04,256224.0,45.7063,45.7143,45.6663,45.6823,256224.0
2018-07-16 15:00:00,57.04,57.08,57.02,57.07,278184.0,45.6823,45.7143,45.6663,45.7063,278184.0
2018-07-16 15:30:00,57.08,57.14,57.07,57.12,127073.0,45.7143,45.7624,45.7063,45.7464,127073.0
2018-07-17 09:30:00,56.87,56.92,56.83,56.9,166559.0,45.5462,45.5862,45.5141,45.5702,166559.0
2018-07-17 10:00:00,56.91,57.02,56.9,56.99,184032.0,45.5782,45.6663,45.5702,45.6423,184032.0
2018-07-17 10:30:00,56.99,57.11,56.98,57.08,240369.0,45.6423,45.7384,45.6343,45.7143,240369.0
2018-07-17 11:00:00,57.07,57.13,57.06,57.1,425943.0,45.7063,45.7544,45.6983,45.7304,425943.0
2018-07-17 11:30:00,57.11,57.14,57.05,57.11,283120.0,45.7384,45.7624,45.6903,45.7384,283120.0
2018-07-17 12:00:00,57.11,57.16,57.04,57.12,214062.0,45.7384,45.7784,45.6823,45.7464,214062.0
2018-07-17 12:30:00,57.13,57.14,57.07,57.1,83442.0,45.7544,45.7624,45.7063,45.7304,83442.0
2018-07-17 13:00:00,57.09,57.16,57.09,57.13,107588.0,45.7223,45.7784,45.7223,45.7544,107588.0
2018-07-17 13:30:00,57.13,57.2,57.1,57.17,167366.0,45.7544,45.8104,45.7304,45.7864,167366.0
2018-07-17 14:00:00,57.17,57.17,57.12,57.15,63079.0,45.7864,45.7864,45.7464,45.7704,63079.0
2018-07-17 14:30:00,57.15,57.16,57.11,57.12,69706.0,45.7704,45.7784,45.7384,45.7464,69706.0
2018-07-17 15:00:00,57.12,57.15,57.1,57.14,72170.0,45.7464,45.7704,45.7304,45.7624,72170.0
2018-07-17 15:30:00,57.13,57.14,57.07,57.09,366410.0,45.7544,45.7624,45.7063,45.7223,366410.0
2018-07-18 09:30:00,57.07,57.14,57.06,57.11,230023.0,45.7063,45.7624,45.6983,45.7384,230023.0
2018-07-18 10:00:00,57.11,57.11,56.99,57.05,140192.0,45.7384,45.7384,45.6423,45.6903,140192.0
2018-07-18 10:30:00,57.05,57.09,57.02,57.09,82518.0,45.6903,45.7223,45.6663,45.7223,82518.0
2018-07-18 11:00:00,57.09,57.18,57.07,57.14,88889.0,45.7223,45.7944,45.7063,45.7624,88889.0
2018-07-18 11:30:00,57.13,57.16,57.08,57.15,227524.0,45.7544,45.7784,45.7143,45.7704,227524.0
2018-07-18 12:00:00,57.16,57.25,57.14,57.24,108117.0,45.7784,45.8505,45.7624,45.8425,108117.0
2018-07-18 12:30:00,57.24,57.26,57.2,57.2,70717.0,45.8425,45.8585,45.8104,45.8104,70717.0
2018-07-18 13:00:00,57.2,57.23,57.2,57.22,247220.0,45.8104,45.8345,45.8104,45.8265,247220.0
2018-07-18 13:30:00,57.22,57.23,57.14,57.15,57391.0,45.8265,45.8345,45.7624,45.7704,57391.0
2018-07-18 14:00:00,57.16,57.17,57.13,57.17,87817.0,45.7784,45.7864,45.7544,45.7864,87817.0
2018-07-18 14:30:00,57.16,57.18,57.13,57.16,197761.0,45.7784,45.7944,45.7544,45.7784,197761.0
2018-07-18 15:00:00,57.16,57.17,57.14,57.15,110267.0,45.7784,45.7864,45.7624,45.7704,110267.0
2018-07-18 15:30:00,57.15,57.15,57.1,57.14,332895.0,45.7704,45.7704,45.7304,45.7624,332895.0
2018-07-19 09:30:00,56.82,56.9,56.74,56.76,304230.0,45.5061,45.5702,45.442,45.4581,304230.0
2018-07-19 10:00:00,56.76,56.87,56.75,56.82,888698.0,45.4581,45.5462,45.45,45.5061,888698.0
2018-07-19 10:30:00,56.82,56.83,56.77,56.81,280778.0,45.5061,45.5141,45.4661,45.4981,280778.0
2018-07-19 11:00:00,56.81,56.85,56.78,56.79,175828.0,45.4981,45.5301,45.4741,45.4821,175828.0
2018-07-19 11:30:00,56.79,56.85,56.76,56.81,158223.0,45.4821,45.5301,45.4581,45.4981,158223.0
2018-07-19 12:00:00,56.82,56.84,56.78,56.82,77000.0,45.5061,45.5221,45.4741,45.5061,77000.0
2018-07-19 12:30:00,56.81,56.82,56.75,56.79,54870.0,45.4981,45.5061,45.45,45.4821,54870.0
2018-07-19 13:00:00,56.79,57.04,56.78,57.0,500347.0,45.4821,45.6823,45.4741,45.6503,500347.0
2018-07-19 13:30:00,57.0,57.07,56.93,57.01,547064.0,45.6503,45.7063,45.5942,45.6583,547064.0
2018-07-19 14:00:00,57.02,57.08,57.01,57.03,629316.0,45.6663,45.7143,45.6583,45.6743,629316.0
2018-07-19 14:30:00,57.04,57.04,56.98,57.0,616888.0,45.6823,45.6823,45.6343,45.6503,616888.0
2018-07-19 15:00:00,57.0,57.02,56.97,56.97,493545.0,45.6503,45.6663,45.6262,45.6262,493545.0
2018-07-19 15:30:00,56.98,56.99,56.95,56.98,880236.0,45.6343,45.6423,45.6102,45.6343,880236.0
2018-07-20 09:30:00,56.97,57.13,56.96,57.12,186098.0,45.6262,45.7544,45.6182,45.7464,186098.0
2018-07-20 10:00:00,57.11,57.21,57.06,57.2,310525.0,45.7384,45.8185,45.6983,45.8104,310525.0
2018-07-20 10:30:00,57.2,57.27,57.19,57.26,129872.0,45.8104,45.8665,45.8024,45.8585,129872.0
2018-07-20 11:00:00,57.26,57.33,57.22,57.3,181906.0,45.8585,45.9146,45.8265,45.8905,181906.0
2018-07-20 11:30:00,57.3,57.32,57.25,57.26,201312.0,45.8905,45.9065,45.8505,45.8585,201312.0
2018-07-20 12:00:00,57.25,57.28,57.23,57.26,115870.0,45.8505,45.8745,45.8345,45.8585,115870.0
2018-07-20 12:30:00,57.25,57.28,57.21,57.26,47100.0,45.8505,45.8745,45.8185,45.8585,47100.0
2018-07-20 13:00:00,57.26,57.31,57.26,57.28,44744.0,45.8585,45.8985,45.8585,45.8745,44744.0
2018-07-20 13:30:00,57.27,57.3,57.26,57.29,66759.0,45.8665,45.8905,45.8585,45.8825,66759.0
2018-07-20 14:00:00,57.29,57.38,57.29,57.36,77812.0,45.8825,45.9546,45.8825,45.9386,77812.0
2018-07-20 14:30:00,57.35,57.37,57.28,57.35,78764.0,45.9306,45.9466,45.8745,45.9306,78764.0
2018-07-20 15:00:00,57.35,57.36,57.29,57.32,128037.0,45.9306,45.9386,45.8825,45.9065,128037.0
2018-07-20 15:30:00,57.32,57.35,57.29,57.3,303939.0,45.9065,45.9306,45.8825,45.8905,303939.0
2018-07-23 09:30:00,57.2,57.25,57.14,57.23,175085.0,45.8104,45.8505,45.7624,45.8345,175085.0
2018-07-23 10:00:00,57.23,57.27,57.11,57.13,171011.0,45.8345,45.8665,45.7384,45.7544,171011.0
2018-07-23 10:30:00,57.12,57.16,57.1,57.12,131150.0,45.7464,45.7784,45.7304,45.7464,131150.0
2018-07-23 11:00:00,57.12,57.15,57.07,57.12,150198.0,45.7464,45.7704,45.7063,45.7464,150198.0
2018-07-23 11:30:00,57.12,57.19,57.1,57.16,133867.0,45.7464,45.8024,45.7304,45.7784,133867.0
2018-07-23 12:00:00,57.17,57.2,57.15,57.17,56257.0,45.7864,45.8104,45.7704,45.7864,56257.0
2018-07-23 12:30:00,57.17,57.19,57.15,57.17,32822.0,45.7864,45.8024,45.7704,45.7864,32822.0
2018-07-23 13:00:00,57.18,57.21,57.17,57.18,57748.0,45.7944,45.8185,45.7864,45.7944,57748.0
2018-07-23 13:30:00,57.18,57.21,57.14,57.16,42617.0,45.7944,45.8185,45.7624,45.7784,42617.0
2018-07-23 14:00:00,57.16,57.2,57.14,57.18,61421.0,45.7784,45.8104,45.7624,45.7944,61421.0
2018-07-23 14:30:00,57.18,57.19,57.16,57.17,76389.0,45.7944,45.8024,45.7784,45.7864,76389.0
2018-07-23 15:00:00,57.17,57.19,57.16,57.19,64501.0,45.7864,45.8024,45.7784,45.8024,64501.0
2018-07-23 15:30:00,57.19,57.24,57.17,57.19,186468.0,45.8024,45.8425,45.7864,45.8024,186468.0
2018-07-24 09:30:00,57.61,57.73,57.61,57.68,190702.0,46.1388,46.2349,46.1388,46.1949,190702.0
2018-07-24 10:00:00,57.68,57.73,57.67,57.71,164127.0,46.1949,46.2349,46.1869,46.2189,164127.0
2018-07-24 10:30:00,57.71,57.83,57.7,57.75,235595.0,46.2189,46.315,46.2109,46.2509,235595.0
2018-07-24 11:00:00,57.75,57.75,57.58,57.64,188786.0,46.2509,46.2509,46.1148,46.1628,188786.0
2018-07-24 11:30:00,57.64,57.64,57.57,57.61,217362.0,46.1628,46.1628,46.1068,46.1388,217362.0
2018-07-24 12:00:00,57.6,57.65,57.58,57.61,80313.0,46.1308,46.1708,46.1148,46.1388,80313.0
2018-07-24 12:30:00,57.6,57.62,57.56,57.57,149551.0,46.1308,46.1468,46.0988,46.1068,149551.0
2018-07-24 13:00:00,57.56,57.57,57.48,57.48,170685.0,46.0988,46.1068,46.0347,46.0347,170685.0
2018-07-24 13:30:00,57.48,57.5,57.44,57.49,114693.0,46.0347,46.0507,46.0027,46.0427,114693.0
2018-07-24 14:00:00,57.48,57.49,57.41,57.45,192965.0,46.0347,46.0427,45.9786,46.0107,192965.0
2018-07-24 14:30:00,57.44,57.48,57.43,57.46,108649.0,46.0027,46.0347,45.9946,46.0187,108649.0
2018-07-24 15:00:00,57.46,57.5,57.45,57.49,117918.0,46.0187,46.0507,46.0107,46.0427,117918.0
2018-07-24 15:30:00,57.49,57.53,57.45,57.51,206932.0,46.0427,46.0747,46.0107,46.0587,206932.0
2018-07-25 09:30:00,57.5,57.54,57.46,57.5,138977.0,46.0507,46.0827,46.0187,46.0507,138977.0
2018-07-25 10:00:00,57.5,57.51,57.4,57.42,103536.0,46.0507,46.0587,45.9706,45.9866,103536.0
2018-07-25 10:30:00,57.42,57.47,57.26,57.3,403526.0,45.9866,46.0267,45.8585,45.8905,403526.0
2018-07-25 11:00:00,57.3,57.32,57.23,57.31,139054.0,45.8905,45.9065,45.8345,45.8985,139054.0
2018-07-25 11:30:00,57.31,57.4,57.3,57.4,113527.0,45.8985,45.9706,45.8905,45.9706,113527.0
2018-07-25 12:00:00,57.4,57.44,57.36,57.43,52815.0,45.9706,46.0027,45.9386,45.9946,52815.0
2018-07-25 12:30:00,57.43,57.44,57.41,57.43,87158.0,45.9946,46.0027,45.9786,45.9946,87158.0
2018-07-25 13:00:00,57.44,57.46,57.41,57.45,55544.0,46.0027,46.0187,45.9786,46.0107,55544.0
2018-07-25 13:30:00,57.45,57.6,57.45,57.6,107395.0,46.0107,46.1308,46.0107,46.1308,107395.0
2018-07-25 14:00:00,57.6,57.69,57.59,57.63,94115.0,46.1308,46.2029,46.1228,46.1548,94115.0
2018-07-25 14:30:00,57.64,57.7,57.62,57.63,197970.0,46.1628,46.2109,46.1468,46.1548,197970.0
2018-07-25 15:00:00,57.63,57.69,57.62,57.69,104039.0,46.1548,46.2029,46.1468,46.2029,104039.0
2018-07-25 15:30:00,57.68,58.07,57.64,57.97,1365629.0,46.1949,46.5072,46.1628,46.4271,1365629.0
2018-07-26 09:30:00,57.65,57.76,57.61,57.67,421261.0,46.1708,46.2589,46.1388,46.1869,421261.0
2018-07-26 10:00:00,57.68,57.73,57.56,57.56,162211.0,46.1949,46.2349,46.0988,46.0988,162211.0
2018-07-26 10:30:00,57.55,57.72,57.54,57.67,178219.0,46.0908,46.2269,46.0827,46.1869,178219.0
2018-07-26 11:00:00,57.69,57.76,57.68,57.76,1046118.0,46.2029,46.2589,46.1949,46.2589,1046118.0
2018-07-26 11:30:00,57.75,57.77,57.65,57.68,205085.0,46.2509,46.2669,46.1708,46.1949,205085.0
2018-07-26 12:00:00,57.68,57.71,57.65,57.68,201390.0,46.1949,46.2189,46.1708,46.1949,201390.0
2018-07-26 12:30:00,57.69,57.7,57.62,57.64,93210.0,46.2029,46.2109,46.1468,46.1628,93210.0
2018-07-26 13:00:00,57.63,57.7,57.61,57.69,116138.0,46.1548,46.2109,46.1388,46.2029,116138.0
2018-07-26 13:30:00,57.69,57.69,57.63,57.65,67880.0,46.2029,46.2029,46.1548,46.1708,67880.0
2018-07-26 14:00:00,57.65,57.67,57.62,57.65,49389.0,46.1708,46.1869,46.1468,46.1708,49389.0
2018-07-26 14:30:00,57.64,57.66,57.63,57.64,72486.0,46.1628,46.1788,46.1548,46.1628,72486.0
2018-07-26 15:00:00,57.64,57.64,57.58,57.6,108058.0,46.1628,46.1628,46.1148,46.1308,108058.0
2018-07-26 15:30:00,57.6,57.62,57.55,57.59,285637.0,46.1308,46.1468,46.0908,46.1228,285637.0
2018-07-27 09:30:00,57.85,57.92,57.81,57.89,197520.0,46.331,46.3871,46.299,46.3631,197520.0
2018-07-27 10:00:00,57.9,57.95,57.89,57.91,145803.0,46.3711,46.4111,46.3631,46.3791,145803.0
2018-07-27 10:30:00,57.9,57.93,57.85,57.91,150075.0,46.3711,46.3951,46.331,46.3791,150075.0
2018-07-27 11:00:00,57.91,57.93,57.87,57.93,110010.0,46.3791,46.3951,46.347,46.3951,110010.0
2018-07-27 11:30:00,57.92,57.93,57.85,57.9,226800.0,46.3871,46.3951,46.331,46.3711,226800.0
2018-07-27 12:00:00,57.9,57.91,57.78,57.8,152227.0,46.3711,46.3791,46.275,46.291,152227.0
2018-07-27 12:30:00,57.8,57.8,57.67,57.68,138369.0,46.291,46.291,46.1869,46.1949,138369.0
2018-07-27 13:00:00,57.68,57.7,57.63,57.69,219841.0,46.1949,46.2109,46.1548,46.2029,219841.0
2018-07-27 13:30:00,57.69,57.74,57.65,57.74,110296.0,46.2029,46.2429,46.1708,46.2429,110296.0
2018-07-27 14:00:00,57.73,57.75,57.67,57.69,67774.0,46.2349,46.2509,46.1869,46.2029,67774.0
2018-07-27 14:30:00,57.68,57.72,57.66,57.68,86535.0,46.1949,46.2269,46.1788,46.1949,86535.0
2018-07-27 15:00:00,57.68,57.76,57.68,57.72,115204.0,46.1949,46.2589,46.1949,46.2269,115204.0
2018-07-27 15:30:00,57.72,57.78,57.72,57.72,269357.0,46.2269,46.275,46.2269,46.2269,269357.0
2018-07-30 09:30:00,58.03,58.07,58.01,58.05,164153.0,46.4752,46.5072,46.4592,46.4912,164153.0
2018-07-30 10:00:00,58.05,58.12,58.03,58.12,142352.0,46.4912,46.5473,46.4752,46.5473,142352.0
2018-07-30 10:30:00,58.11,58.14,58.09,58.1,99423.0,46.5392,46.5633,46.5232,46.5312,99423.0
2018-07-30 11:00:00,58.1,58.1,58.05,58.06,91202.0,46.5312,46.5312,46.4912,46.4992,91202.0
2018-07-30 11:30:00,58.07,58.07,58.01,58.03,185826.0,46.5072,46.5072,46.4592,46.4752,185826.0
2018-07-30 12:00:00,58.02,58.02,57.94,57.95,92529.0,46.4672,46.4672,46.4031,46.4111,92529.0
2018-07-30 12:30:00,57.96,57.97,57.9,57.95,84991.0,46.4191,46.4271,46.3711,46.4111,84991.0
2018-07-30 13:00:00,57.95,58.0,57.93,58.0,160920.0,46.4111,46.4511,46.3951,46.4511,160920.0
2018-07-30 13:30:00,57.99,58.04,57.98,58.01,90191.0,46.4431,46.4832,46.4351,46.4592,90191.0
2018-07-30 14:00:00,58.0,58.02,57.96,57.96,108735.0,46.4511,46.4672,46.4191,46.4191,108735.0
2018-07-30 14:30:00,57.97,57.99,57.92,57.93,105200.0,46.4271,46.4431,46.3871,46.3951,105200.0
2018-07-30 15:00:00,57.94,57.95,57.86,57.87,103566.0,46.4031,46.4111,46.339,46.347,103566.0
2018-07-30 15:30:00,57.87,57.93,57.86,57.89,212448.0,46.347,46.3951,46.339,46.3631,212448.0
2018-07-31 09:30:00,58.25,58.33,58.14,58.15,297917.0,46.6514,46.7154,46.5633,46.5713,297917.0
2018-07-31 10:00:00,58.15,58.23,58.13,58.18,141097.0,46.5713,46.6354,46.5553,46.5953,141097.0
2018-07-31 10:30:00,58.18,58.22,58.16,58.2,131294.0,46.5953,46.6273,46.5793,46.6113,131294.0
2018-07-31 11:00:00,58.2,58.24,58.15,58.17,200496.0,46.6113,46.6434,46.5713,46.5873,200496.0
2018-07-31 11:30:00,58.17,58.2,58.11,58.19,265282.0,46.5873,46.6113,46.5392,46.6033,265282.0
2018-07-31 12:00:00,58.2,58.22,58.18,58.21,118464.0,46.6113,46.6273,46.5953,46.6193,118464.0
2018-07-31 12:30:00,58.21,58.24,58.19,58.2,251755.0,46.6193,46.6434,46.6033,46.6113,251755.0
2018-07-31 13:00:00,58.2,58.21,58.1,58.14,111097.0,46.6113,46.6193,46.5312,46.5633,111097.0
2018-07-31 13:30:00,58.14,58.16,58.12,58.14,127083.0,46.5633,46.5793,46.5473,46.5633,127083.0
2018-07-31 14:00:00,58.14,58.14,58.09,58.11,65196.0,46.5633,46.5633,46.5232,46.5392,65196.0
2018-07-31 14:30:00,58.11,58.12,58.07,58.07,59411.0,46.5392,46.5473,46.5072,46.5072,59411.0
2018-07-31 15:00:00,58.06,58.07,57.99,58.0,79877.0,46.4992,46.5072,46.4431,46.4511,79877.0
2018-07-31 15:30:00,58.0,58.04,57.95,58.03,455216.0,46.4511,46.4832,46.4111,46.4752,455216.0
2018-08-01 09:30:00,57.8,57.93,57.7,57.74,229255.0,46.291,46.3951,46.2109,46.2429,229255.0
2018-08-01 10:00:00,57.73,57.81,57.71,57.8,191644.0,46.2349,46.299,46.2189,46.291,191644.0
2018-08-01 10:30:00,57.79,57.83,57.73,57.77,427849.0,46.283,46.315,46.2349,46.2669,427849.0
2018-08-01 11:00:00,57.77,57.78,57.62,57.64,1033503.0,46.2669,46.275,46.1468,46.1628,1033503.0
2018-08-01 11:30:00,57.65,57.68,57.61,57.63,213379.0,46.1708,46.1949,46.1388,46.1548,213379.0
2018-08-01 12:00:00,57.63,57.64,57.55,57.58,154959.0,46.1548,46.1628,46.0908,46.1148,154959.0
2018-08-01 12:30:00,57.57,57.62,57.56,57.6,147214.0,46.1068,46.1468,46.0988,46.1308,147214.0
2018-08-01 13:00:00,57.6,57.61,57.58,57.59,76749.0,46.1308,46.1388,46.1148,46.1228,76749.0
2018-08-01 13:30:00,57.59,57.6,57.53,57.54,145946.0,46.1228,46.1308,46.0747,46.0827,145946.0
2018-08-01 14:00:00,57.52,57.63,57.51,57.62,335371.0,46.0667,46.1548,46.0587,46.1468,335371.0
2018-08-01 14:30:00,57.62,57.63,57.57,57.61,211446.0,46.1468,46.1548,46.1068,46.1388,211446.0
2018-08-01 15:00:00,57.62,57.63,57.58,57.62,108893.0,46.1468,46.1548,46.1148,46.1468,108893.0
2018-08-01 15:30:00,57.62,57.68,57.6,57.63,833709.0,46.1468,46.1949,46.1308,46.1548,833709.0
2018-08-02 09:30:00,56.95,57.01,56.88,56.99,305189.0,45.6102,45.6583,45.5542,45.6423,305189.0
2018-08-02 10:00:00,56.99,57.06,56.96,56.97,213543.0,45.6423,45.6983,45.6182,45.6262,213543.0
2018-08-02 10:30:00,56.98,57.01,56.82,56.87,301441.0,45.6343,45.6583,45.5061,45.5462,301441.0
2018-08-02 11:00:00,56.87,56.97,56.87,56.95,132778.0,45.5462,45.6262,45.5462,45.6102,132778.0
2018-08-02 11:30:00,56.95,57.06,56.91,57.05,257084.0,45.6102,45.6983,45.5782,45.6903,257084.0
2018-08-02 12:00:00,57.04,57.13,57.02,57.12,172295.0,45.6823,45.7544,45.6663,45.7464,172295.0
2018-08-02 12:30:00,57.12,57.15,57.11,57.13,70452.0,45.7464,45.7704,45.7384,45.7544,70452.0
2018-08-02 13:00:00,57.13,57.14,57.07,57.11,126549.0,45.7544,45.7624,45.7063,45.7384,126549.0
2018-08-02 13:30:00,57.11,57.16,57.1,57.15,60465.0,45.7384,45.7784,45.7304,45.7704,60465.0
2018-08-02 14:00:00,57.14,57.15,57.09,57.1,132361.0,45.7624,45.7704,45.7223,45.7304,132361.0
2018-08-02 14:30:00,57.1,57.11,57.04,57.06,209691.0,45.7304,45.7384,45.6823,45.6983,209691.0
2018-08-02 15:00:00,57.06,57.12,57.04,57.11,148498.0,45.6983,45.7464,45.6823,45.7384,148498.0
2018-08-02 15:30:00,57.11,57.17,57.11,57.14,310044.0,45.7384,45.7864,45.7384,45.7624,310044.0
2018-08-03 09:30:00,57.02,57.05,56.96,57.02,256938.0,45.6663,45.6903,45.6182,45.6663,256938.0
2018-08-03 10:00:00,57.02,57.17,57.02,57.17,151883.0,45.6663,45.7864,45.6663,45.7864,151883.0
2018-08-03 10:30:00,57.17,57.23,57.11,57.11,151397.0,45.7864,45.8345,45.7384,45.7384,151397.0
2018-08-03 11:00:00,57.12,57.26,57.1,57.25,153019.0,45.7464,45.8585,45.7304,45.8505,153019.0
2018-08-03 11:30:00,57.26,57.26,57.19,57.19,193315.0,45.8585,45.8585,45.8024,45.8024,193315.0
2018-08-03 12:00:00,57.19,57.24,57.18,57.21,83830.0,45.8024,45.8425,45.7944,45.8185,83830.0
2018-08-03 12:30:00,57.21,57.23,57.18,57.22,54760.0,45.8185,45.8345,45.7944,45.8265,54760.0
2018-08-03 13:00:00,57.22,57.23,57.19,57.19,55999.0,45.8265,45.8345,45.8024,45.8024,55999.0
2018-08-03 13:30:00,57.19,57.21,57.17,57.19,54914.0,45.8024,45.8185,45.7864,45.8024,54914.0
2018-08-03 14:00:00,57.19,57.2,57.17,57.18,44368.0,45.8024,45.8104,45.7864,45.7944,44368.0
2018-08-03 14:30:00,57.17,57.18,57.14,57.18,89750.0,45.7864,45.7944,45.7624,45.7944,89750.0
2018-08-03 15:00:00,57.18,57.25,57.18,57.21,76672.0,45.7944,45.8505,45.7944,45.8185,76672.0
2018-08-03 15:30:00,57.21,57.27,57.2,57.27,329561.0,45.8185,45.8665,45.8104,45.8665,329561.0
2018-08-06 09:30:00,56.86,56.88,56.74,56.8,227029.0,45.5381,45.5542,45.442,45.4901,227029.0
2018-08-06 10:00:00,56.8,56.9,56.8,56.9,125629.0,45.4901,45.5702,45.4901,45.5702,125629.0
2018-08-06 10:30:00,56.91,57.0,56.9,56.97,79954.0,45.5782,45.6503,45.5702,45.6262,79954.0
2018-08-06 11:00:00,56.97,56.99,56.9,56.99,100640.0,45.6262,45.6423,45.5702,45.6423,100640.0
2018-08-06 11:30:00,56.98,57.04,56.97,57.04,77926.0,45.6343,45.6823,45.6262,45.6823,77926.0
2018-08-06 12:00:00,57.04,57.06,57.02,57.04,102422.0,45.6823,45.6983,45.6663,45.6823,102422.0
2018-08-06 12:30:00,57.04,57.05,57.03,57.04,44005.0,45.6823,45.6903,45.6743,45.6823,44005.0
2018-08-06 13:00:00,57.04,57.07,56.96,56.96,67637.0,45.6823,45.7063,45.6182,45.6182,67637.0
2018-08-06 13:30:00,56.96,56.97,56.93,56.94,173629.0,45.6182,45.6262,45.5942,45.6022,173629.0
2018-08-06 14:00:00,56.95,56.98,56.91,56.98,60319.0,45.6102,45.6343,45.5782,45.6343,60319.0
2018-08-06 14:30:00,56.98,57.01,56.97,56.99,59729.0,45.6343,45.6583,45.6262,45.6423,59729.0
2018-08-06 15:00:00,56.98,57.0,56.94,56.99,1134259.0,45.6343,45.6503,45.6022,45.6423,1134259.0
2018-08-06 15:30:00,56.99,57.0,56.97,56.97,594377.0,45.6423,45.6503,45.6262,45.6262,594377.0
2018-08-07 09:30:00,57.51,57.55,57.47,57.55,124934.0,46.0587,46.0908,46.0267,46.0908,124934.0
2018-08-07 10:00:00,57.55,57.55,57.44,57.51,193663.0,46.0908,46.0908,46.0027,46.0587,193663.0
2018-08-07 10:30:00,57.51,57.53,57.45,57.48,183589.0,46.0587,46.0747,46.0107,46.0347,183589.0
2018-08-07 11:00:00,57.48,57.49,57.4,57.42,78169.0,46.0347,46.0427,45.9706,45.9866,78169.0
2018-08-07 11:30:00,57.41,57.44,57.37,57.42,130674.0,45.9786,46.0027,45.9466,45.9866,130674.0
2018-08-07 12:00:00,57.42,57.44,57.41,57.41,58754.0,45.9866,46.0027,45.9786,45.9786,58754.0
2018-08-07 12:30:00,57.42,57.42,57.38,57.42,55037.0,45.9866,45.9866,45.9546,45.9866,55037.0
2018-08-07 13:00:00,57.42,57.42,57.35,57.36,57903.0,45.9866,45.9866,45.9306,45.9386,57903.0
2018-08-07 13:30:00,57.36,57.37,57.34,57.36,59943.0,45.9386,45.9466,45.9226,45.9386,59943.0
2018-08-07 14:00:00,57.37,57.38,57.35,57.36,114873.0,45.9466,45.9546,45.9306,45.9386,114873.0
2018-08-07 14:30:00,57.37,57.38,57.35,57.38,62648.0,45.9466,45.9546,45.9306,45.9546,62648.0
2018-08-07 15:00:00,57.38,57.39,57.36,57.38,98044.0,45.9546,45.9626,45.9386,45.9546,98044.0
2018-08-07 15:30:00,57.37,57.37,57.32,57.37,369469.0,45.9466,45.9466,45.9065,45.9466,369469.0
2018-08-08 09:30:00,57.3,57.33,57.14,57.16,260857.0,45.8905,45.9146,45.7624,45.7784,260857.0
2018-08-08 10:00:00,57.16,57.21,57.15,57.2,100455.0,45.7784,45.8185,45.7704,45.8104,100455.0
2018-08-08 10:30:00,57.2,57.34,57.18,57.32,99385.0,45.8104,45.9226,45.7944,45.9065,99385.0
2018-08-08 11:00:00,57.33,57.37,57.29,57.33,182095.0,45.9146,45.9466,45.8825,45.9146,182095.0
2018-08-08 11:30:00,57.33,57.38,57.27,57.28,171606.0,45.9146,45.9546,45.8665,45.8745,171606.0
2018-08-08 12:00:00,57.27,57.3,57.25,57.26,45576.0,45.8665,45.8905,45.8505,45.8585,45576.0
2018-08-08 12:30:00,57.26,57.31,57.26,57.29,30574.0,45.8585,45.8985,45.8585,45.8825,30574.0
2018-08-08 13:00:00,57.3,57.35,57.29,57.34,64924.0,45.8905,45.9306,45.8825,45.9226,64924.0
2018-08-08 13:30:00,57.35,57.4,57.32,57.4,57076.0,45.9306,45.9706,45.9065,45.9706,57076.0
2018-08-08 14:00:00,57.39,57.41,57.38,57.39,57443.0,45.9626,45.9786,45.9546,45.9626,57443.0
2018-08-08 14:30:00,57.38,57.41,57.38,57.4,41681.0,45.9546,45.9786,45.9546,45.9706,41681.0
2018-08-08 15:00:00,57.41,57.41,57.38,57.39,61511.0,45.9786,45.9786,45.9546,45.9626,61511.0
2018-08-08 15:30:00,57.39,57.41,57.31,57.32,421212.0,45.9626,45.9786,45.8985,45.9065,421212.0
2018-08-09 09:30:00,57.36,57.37,57.28,57.34,192754.0,45.9386,45.9466,45.8745,45.9226,192754.0
2018-08-09 10:00:00,57.34,57.39,57.31,57.37,125154.0,45.9226,45.9626,45.8985,45.9466,125154.0
2018-08-09 10:30:00,57.37,57.38,57.29,57.3,97846.0,45.9466,45.9546,45.8825,45.8905,97846.0
2018-08-09 11:00:00,57.31,57.34,57.26,57.33,145905.0,45.8985,45.9226,45.8585,45.9146,145905.0
2018-08-09 11:30:00,57.33,57.35,57.25,57.26,125280.0,45.9146,45.9306,45.8505,45.8585,125280.0
2018-08-09 12:00:00,57.26,57.29,57.23,57.26,89391.0,45.8585,45.8825,45.8345,45.8585,89391.0
2018-08-09 12:30:00,57.27,57.28,57.24,57.26,90575.0,45.8665,45.8745,45.8425,45.8585,90575.0
2018-08-09 13:00:00,57.26,57.26,57.2,57.25,44897.0,45.8585,45.8585,45.8104,45.8505,44897.0
2018-08-09 13:30:00,57.25,57.29,57.25,57.28,89968.0,45.8505,45.8825,45.8505,45.8745,89968.0
2018-08-09 14:00:00,57.27,57.27,57.22,57.24,40017.0,45.8665,45.8665,45.8265,45.8425,40017.0
2018-08-09 14:30:00,57.23,57.27,57.19,57.2,86004.0,45.8345,45.8665,45.8024,45.8104,86004.0
2018-08-09 15:00:00,57.2,57.21,57.16,57.19,97840.0,45.8104,45.8185,45.7784,45.8024,97840.0
2018-08-09 15:30:00,57.19,57.2,57.1,57.13,363988.0,45.8024,45.8104,45.7304,45.7544,363988.0
2018-08-10 09:30:00,55.96,56.08,55.91,55.93,470479.0,44.8174,44.9135,44.7773,44.7933,470479.0
2018-08-10 10:00:00,55.94,56.12,55.91,56.0,242772.0,44.8013,44.9455,44.7773,44.8494,242772.0
2018-08-10 10:30:00,56.01,56.03,55.89,56.01,274106.0,44.8574,44.8734,44.7613,44.8574,274106.0
2018-08-10 11:00:00,56.0,56.02,55.92,55.95,210323.0,44.8494,44.8654,44.7853,44.8093,210323.0
2018-08-10 11:30:00,55.96,56.03,55.87,55.89,177527.0,44.8174,44.8734,44.7453,44.7613,177527.0
2018-08-10 12:00:00,55.89,55.92,55.84,55.91,105252.0,44.7613,44.7853,44.7212,44.7773,105252.0
2018-08-10 12:30:00,55.91,55.93,55.82,55.87,103093.0,44.7773,44.7933,44.7052,44.7453,103093.0
2018-08-10 13:00:00,55.87,55.87,55.78,55.8,78745.0,44.7453,44.7453,44.6732,44.6892,78745.0
2018-08-10 13:30:00,55.81,55.82,55.74,55.75,86315.0,44.6972,44.7052,44.6412,44.6492,86315.0
2018-08-10 14:00:00,55.76,55.83,55.72,55.78,120489.0,44.6572,44.7132,44.6251,44.6732,120489.0
2018-08-10 14:30:00,55.78,55.84,55.77,55.82,109095.0,44.6732,44.7212,44.6652,44.7052,109095.0
2018-08-10 15:00:00,55.81,56.01,55.79,55.98,317960.0,44.6972,44.8574,44.6812,44.8334,317960.0
2018-08-10 15:30:00,55.99,55.99,55.86,55.86,613866.0,44.8414,44.8414,44.7373,44.7373,613866.0
2018-08-13 09:30:00,55.82,55.91,55.79,55.91,229341.0,44.7052,44.7773,44.6812,44.7773,229341.0
2018-08-13 10:00:00,55.9,55.94,55.87,55.9,135263.0,44.7693,44.8013,44.7453,44.7693,135263.0
2018-08-13 10:30:00,55.91,55.92,55.82,55.86,180144.0,44.7773,44.7853,44.7052,44.7373,180144.0
2018-08-13 11:00:00,55.86,55.88,55.77,55.81,241931.0,44.7373,44.7533,44.6652,44.6972,241931.0
2018-08-13 11:30:00,55.82,55.83,55.66,55.66,457847.0,44.7052,44.7132,44.5771,44.5771,457847.0
2018-08-13 12:00:00,55.66,55.7,55.59,55.65,416026.0,44.5771,44.6091,44.521,44.5691,416026.0
2018-08-13 12:30:00,55.64,55.67,55.59,55.63,179279.0,44.5611,44.5851,44.521,44.5531,179279.0
2018-08-13 13:00:00,55.63,55.72,55.56,55.7,192501.0,44.5531,44.6251,44.497,44.6091,192501.0
2018-08-13 13:30:00,55.71,55.74,55.65,55.69,147216.0,44.6171,44.6412,44.5691,44.6011,147216.0
2018-08-13 14:00:00,55.69,55.76,55.69,55.75,118670.0,44.6011,44.6572,44.6011,44.6492,118670.0
2018-08-13 14:30:00,55.75,55.77,55.69,55.7,199100.0,44.6492,44.6652,44.6011,44.6091,199100.0
2018-08-13 15:00:00,55.69,55.7,55.65,55.68,106673.0,44.6011,44.6091,44.5691,44.5931,106673.0
2018-08-13 15:30:00,55.67,55.72,55.63,55.69,257079.0,44.5851,44.6251,44.5531,44.6011,257079.0
2018-08-14 09:30:00,55.68,55.74,55.57,55.58,246071.0,44.5931,44.6412,44.505,44.513,246071.0
2018-08-14 10:00:00,55.58,55.65,55.47,55.64,246741.0,44.513,44.5691,44.4249,44.5611,246741.0
2018-08-14 10:30:00,55.63,55.69,55.59,55.6,1280416.0,44.5531,44.6011,44.521,44.529,1280416.0
2018-08-14 11:00:00,55.6,55.61,55.47,55.54,382871.0,44.529,44.537,44.4249,44.481,382871.0
2018-08-14 11:30:00,55.55,55.61,55.46,55.51,3770217.0,44.489,44.537,44.4169,44.457,3770217.0
2018-08-14 12:00:00,55.51,55.53,55.45,55.51,186996.0,44.457,44.473,44.4089,44.457,186996.0
2018-08-14 12:30:00,55.51,55.56,55.49,55.5,319038.0,44.457,44.497,44.4409,44.4489,319038.0
2018-08-14 13:00:00,55.5,55.54,55.47,55.52,254021.0,44.4489,44.481,44.4249,44.465,254021.0
2018-08-14 13:30:00,55.53,55.62,55.51,55.61,271641.0,44.473,44.5451,44.457,44.537,271641.0
2018-08-14 14:00:00,55.61,55.63,55.5,55.55,187271.0,44.537,44.5531,44.4489,44.489,187271.0
2018-08-14 14:30:00,55.55,55.59,55.54,55.56,144668.0,44.489,44.521,44.481,44.497,144668.0
2018-08-14 15:00:00,55.55,55.61,55.55,55.59,156648.0,44.489,44.537,44.489,44.521,156648.0
2018-08-14 15:30:00,55.59,55.6,55.47,55.55,456122.0,44.521,44.529,44.4249,44.489,456122.0
2018-08-15 09:30:00,54.71,54.73,54.45,54.48,363751.0,43.8162,43.8323,43.608,43.632,363751.0
2018-08-15 10:00:00,54.47,54.51,54.43,54.43,491738.0,43.624,43.6561,43.592,43.592,491738.0
2018-08-15 10:30:00,54.43,54.46,54.26,54.28,303607.0,43.592,43.616,43.4559,43.4719,303607.0
2018-08-15 11:00:00,54.27,54.52,54.27,54.37,568021.0,43.4639,43.6641,43.4639,43.5439,568021.0
2018-08-15 11:30:00,54.38,54.5,54.33,54.38,564751.0,43.552,43.6481,43.5119,43.552,564751.0
2018-08-15 12:00:00,54.37,54.54,54.35,54.54,1636068.0,43.5439,43.6801,43.5279,43.6801,1636068.0
2018-08-15 12:30:00,54.55,54.61,54.53,54.59,329728.0,43.6881,43.7362,43.6721,43.7201,329728.0
2018-08-15 13:00:00,54.59,54.64,54.55,54.57,162017.0,43.7201,43.7602,43.6881,43.7041,162017.0
2018-08-15 13:30:00,54.57,54.59,54.53,54.55,375391.0,43.7041,43.7201,43.6721,43.6881,375391.0
2018-08-15 14:00:00,54.54,54.56,54.5,54.53,98595.0,43.6801,43.6961,43.6481,43.6721,98595.0
2018-08-15 14:30:00,54.53,54.62,54.52,54.61,214342.0,43.6721,43.7442,43.6641,43.7362,214342.0
2018-08-15 15:00:00,54.61,54.69,54.6,54.64,173268.0,43.7362,43.8002,43.7282,43.7602,173268.0
2018-08-15 15:30:00,54.64,54.72,54.59,54.6,588800.0,43.7602,43.8243,43.7201,43.7282,588800.0
2018-08-16 09:30:00,54.95,55.15,54.95,55.09,409813.0,44.0085,44.1686,44.0085,44.1206,409813.0
2018-08-16 10:00:00,55.09,55.11,55.03,55.07,169530.0,44.1206,44.1366,44.0725,44.1046,169530.0
2018-08-16 10:30:00,55.07,55.18,55.05,55.14,160780.0,44.1046,44.1927,44.0885,44.1606,160780.0
2018-08-16 11:00:00,55.14,55.23,55.13,55.19,77708.0,44.1606,44.2327,44.1526,44.2007,77708.0
2018-08-16 11:30:00,55.2,55.2,55.1,55.15,206190.0,44.2087,44.2087,44.1286,44.1686,206190.0
2018-08-16 12:00:00,55.14,55.25,55.14,55.14,149291.0,44.1606,44.2487,44.1606,44.1606,149291.0
2018-08-16 12:30:00,55.13,55.14,55.0,55.08,132626.0,44.1526,44.1606,44.0485,44.1126,132626.0
2018-08-16 13:00:00,55.07,55.11,55.06,55.08,84457.0,44.1046,44.1366,44.0966,44.1126,84457.0
2018-08-16 13:30:00,55.08,55.09,54.98,55.04,77410.0,44.1126,44.1206,44.0325,44.0805,77410.0
2018-08-16 14:00:00,55.04,55.05,55.0,55.02,91672.0,44.0805,44.0885,44.0485,44.0645,91672.0
2018-08-16 14:30:00,55.02,55.06,54.99,55.03,87283.0,44.0645,44.0966,44.0405,44.0725,87283.0
2018-08-16 15:00:00,55.02,55.05,54.99,55.05,110879.0,44.0645,44.0885,44.0405,44.0885,110879.0
2018-08-16 15:30:00,55.05,55.05,54.94,55.01,363262.0,44.0885,44.0885,44.0005,44.0565,363262.0
2018-08-17 09:30:00,54.89,55.06,54.89,55.05,197138.0,43.9604,44.0966,43.9604,44.0885,197138.0
2018-08-17 10:00:00,55.06,55.07,54.9,54.93,235455.0,44.0966,44.1046,43.9684,43.9924,235455.0
2018-08-17 10:30:00,54.93,55.07,54.93,55.07,243996.0,43.9924,44.1046,43.9924,44.1046,243996.0
2018-08-17 11:00:00,55.07,55.2,55.02,55.18,202490.0,44.1046,44.2087,44.0645,44.1927,202490.0
2018-08-17 11:30:00,55.18,55.3,55.18,55.28,226078.0,44.1927,44.2888,44.1927,44.2728,226078.0
2018-08-17 12:00:00,55.28,55.31,55.26,55.26,269381.0,44.2728,44.2968,44.2567,44.2567,269381.0
2018-08-17 12:30:00,55.27,55.27,55.18,55.19,140919.0,44.2647,44.2647,44.1927,44.2007,140919.0
2018-08-17 13:00:00,55.19,55.21,55.14,55.15,66056.0,44.2007,44.2167,44.1606,44.1686,66056.0
2018-08-17 13:30:00,55.15,55.23,55.15,55.23,60814.0,44.1686,44.2327,44.1686,44.2327,60814.0
2018-08-17 14:00:00,55.23,55.39,55.22,55.37,170771.0,44.2327,44.3608,44.2247,44.3448,170771.0
2018-08-17 14:30:00,55.37,55.48,55.33,55.45,379947.0,44.3448,44.4329,44.3128,44.4089,379947.0
2018-08-17 15:00:00,55.45,55.47,55.37,55.39,204321.0,44.4089,44.4249,44.3448,44.3608,204321.0
2018-08-17 15:30:00,55.4,55.43,55.32,55.33,301663.0,44.3689,44.3929,44.3048,44.3128,301663.0
2018-08-20 09:30:00,55.62,55.69,55.61,55.65,186756.0,44.5451,44.6011,44.537,44.5691,186756.0
2018-08-20 10:00:00,55.66,55.76,55.65,55.76,191845.0,44.5771,44.6572,44.5691,44.6572,191845.0
2018-08-20 10:30:00,55.76,55.76,55.66,55.68,84054.0,44.6572,44.6572,44.5771,44.5931,84054.0
2018-08-20 11:00:00,55.68,55.77,55.63,55.67,137715.0,44.5931,44.6652,44.5531,44.5851,137715.0
2018-08-20 11:30:00,55.66,55.74,55.61,55.64,463165.0,44.5771,44.6412,44.537,44.5611,463165.0
2018-08-20 12:00:00,55.64,55.75,55.62,55.74,50376.0,44.5611,44.6492,44.5451,44.6412,50376.0
2018-08-20 12:30:00,55.74,55.74,55.69,55.73,53145.0,44.6412,44.6412,44.6011,44.6331,53145.0
2018-08-20 13:00:00,55.73,55.73,55.69,55.72,42667.0,44.6331,44.6331,44.6011,44.6251,42667.0
2018-08-20 13:30:00,55.72,55.76,55.71,55.76,36647.0,44.6251,44.6572,44.6171,44.6572,36647.0
2018-08-20 14:00:00,55.76,55.76,55.72,55.75,94068.0,44.6572,44.6572,44.6251,44.6492,94068.0
2018-08-20 14:30:00,55.76,55.77,55.73,55.75,73581.0,44.6572,44.6652,44.6331,44.6492,73581.0
2018-08-20 15:00:00,55.74,55.78,55.73,55.77,66697.0,44.6412,44.6732,44.6331,44.6652,66697.0
2018-08-20 15:30:00,55.76,55.78,55.71,55.72,386385.0,44.6572,44.6732,44.6171,44.6251,386385.0
2018-08-21 09:30:00,56.27,56.34,56.27,56.31,274131.0,45.0656,45.1217,45.0656,45.0977,274131.0
2018-08-21 10:00:00,56.31,56.32,56.24,56.28,118690.0,45.0977,45.1057,45.0416,45.0736,118690.0
2018-08-21 10:30:00,56.29,56.31,56.21,56.25,100925.0,45.0816,45.0977,45.0176,45.0496,100925.0
2018-08-21 11:00:00,56.26,56.26,56.15,56.23,86550.0,45.0576,45.0576,44.9695,45.0336,86550.0
2018-08-21 11:30:00,56.22,56.33,56.19,56.3,114783.0,45.0256,45.1137,45.0016,45.0897,114783.0
2018-08-21 12:00:00,56.3,56.34,56.3,56.33,62970.0,45.0897,45.1217,45.0897,45.1137,62970.0
2018-08-21 12:30:00,56.33,56.48,56.33,56.42,125104.0,45.1137,45.2338,45.1137,45.1858,125104.0
2018-08-21 13:00:00,56.42,56.46,56.38,56.44,93587.0,45.1858,45.2178,45.1537,45.2018,93587.0
2018-08-21 13:30:00,56.43,56.52,56.43,56.51,86818.0,45.1938,45.2658,45.1938,45.2578,86818.0
2018-08-21 14:00:00,56.51,56.54,56.48,56.48,67035.0,45.2578,45.2819,45.2338,45.2338,67035.0
2018-08-21 14:30:00,56.48,56.48,56.36,56.37,133934.0,45.2338,45.2338,45.1377,45.1457,133934.0
2018-08-21 15:00:00,56.38,56.42,56.36,56.4,86653.0,45.1537,45.1858,45.1377,45.1697,86653.0
2018-08-21 15:30:00,56.39,56.41,56.33,56.34,285398.0,45.1617,45.1777,45.1137,45.1217,285398.0
2018-08-22 09:30:00,56.51,56.66,56.51,56.57,182483.0,45.2578,45.378,45.2578,45.3059,182483.0
2018-08-22 10:00:00,56.57,56.64,56.5,56.5,108046.0,45.3059,45.362,45.2498,45.2498,108046.0
2018-08-22 10:30:00,56.51,56.62,56.47,56.59,149786.0,45.2578,45.3459,45.2258,45.3219,149786.0
2018-08-22 11:00:00,56.58,56.6,56.54,56.58,209642.0,45.3139,45.3299,45.2819,45.3139,209642.0
2018-08-22 11:30:00,56.58,56.62,56.53,56.58,147078.0,45.3139,45.3459,45.2739,45.3139,147078.0
2018-08-22 12:00:00,56.58,56.59,56.54,56.55,47476.0,45.3139,45.3219,45.2819,45.2899,47476.0
2018-08-22 12:30:00,56.55,56.56,56.52,56.53,38559.0,45.2899,45.2979,45.2658,45.2739,38559.0
2018-08-22 13:00:00,56.54,56.55,56.5,56.54,61217.0,45.2819,45.2899,45.2498,45.2819,61217.0
2018-08-22 13:30:00,56.53,56.59,56.53,56.58,52924.0,45.2739,45.3219,45.2739,45.3139,52924.0
2018-08-22 14:00:00,56.59,56.69,56.5,56.53,118362.0,45.3219,45.402,45.2498,45.2739,118362.0
2018-08-22 14:30:00,56.54,56.55,56.5,56.55,53553.0,45.2819,45.2899,45.2498,45.2899,53553.0
2018-08-22 15:00:00,56.55,56.61,56.54,56.59,77411.0,45.2899,45.3379,45.2819,45.3219,77411.0
2018-08-22 15:30:00,56.58,56.6,56.56,56.57,253967.0,45.3139,45.3299,45.2979,45.3059,253967.0
2018-08-23 09:30:00,56.41,56.51,56.34,56.44,187270.0,45.1777,45.2578,45.1217,45.2018,187270.0
2018-08-23 10:00:00,56.44,56.48,56.36,56.46,153157.0,45.2018,45.2338,45.1377,45.2178,153157.0
2018-08-23 10:30:00,56.46,56.46,56.36,56.44,124530.0,45.2178,45.2178,45.1377,45.2018,124530.0
2018-08-23 11:00:00,56.44,56.44,56.33,56.37,205682.0,45.2018,45.2018,45.1137,45.1457,205682.0
2018-08-23 11:30:00,56.37,56.39,56.28,56.29,106100.0,45.1457,45.1617,45.0736,45.0816,106100.0
2018-08-23 12:00:00,56.29,56.31,56.22,56.27,338374.0,45.0816,45.0977,45.0256,45.0656,338374.0
2018-08-23 12:30:00,56.28,56.31,56.24,56.25,56030.0,45.0736,45.0977,45.0416,45.0496,56030.0
2018-08-23 13:00:00,56.24,56.25,56.14,56.21,124136.0,45.0416,45.0496,44.9615,45.0176,124136.0
2018-08-23 13:30:00,56.21,56.22,56.17,56.17,45206.0,45.0176,45.0256,44.9855,44.9855,45206.0
2018-08-23 14:00:00,56.17,56.22,56.17,56.2,67755.0,44.9855,45.0256,44.9855,45.0096,67755.0
2018-08-23 14:30:00,56.19,56.22,56.15,56.18,62327.0,45.0016,45.0256,44.9695,44.9935,62327.0
2018-08-23 15:00:00,56.17,56.2,56.15,56.17,171082.0,44.9855,45.0096,44.9695,44.9855,171082.0
2018-08-23 15:30:00,56.17,56.2,56.12,56.16,435054.0,44.9855,45.0096,44.9455,44.9775,435054.0
2018-08-24 09:30:00,56.51,56.56,56.45,56.46,110968.0,45.2578,45.2979,45.2098,45.2178,110968.0
2018-08-24 10:00:00,56.46,56.63,56.43,56.57,484234.0,45.2178,45.3539,45.1938,45.3059,484234.0
2018-08-24 10:30:00,56.58,56.67,56.57,56.67,206700.0,45.3139,45.386,45.3059,45.386,206700.0
2018-08-24 11:00:00,56.66,56.7,56.64,56.65,119471.0,45.378,45.41,45.362,45.37,119471.0
2018-08-24 11:30:00,56.65,56.7,56.62,56.69,142571.0,45.37,45.41,45.3459,45.402,142571.0
2018-08-24 12:00:00,56.69,56.73,56.68,56.71,107701.0,45.402,45.434,45.394,45.418,107701.0
2018-08-24 12:30:00,56.71,56.71,56.65,56.66,67672.0,45.418,45.418,45.37,45.378,67672.0
2018-08-24 13:00:00,56.65,56.71,56.65,56.68,73754.0,45.37,45.418,45.37,45.394,73754.0
2018-08-24 13:30:00,56.68,56.68,56.58,56.63,87721.0,45.394,45.394,45.3139,45.3539,87721.0
2018-08-24 14:00:00,56.63,56.66,56.6,56.64,63301.0,45.3539,45.378,45.3299,45.362,63301.0
2018-08-24 14:30:00,56.64,56.65,56.61,56.62,122346.0,45.362,45.37,45.3379,45.3459,122346.0
2018-08-24 15:00:00,56.61,56.62,56.57,56.6,72018.0,45.3379,45.3459,45.3059,45.3299,72018.0
2018-08-24 15:30:00,56.6,56.64,56.59,56.64,378197.0,45.3299,45.362,45.3219,45.362,378197.0
2018-08-27 09:30:00,56.99,57.1,56.99,57.05,383381.0,45.6423,45.7304,45.6423,45.6903,383381.0
2018-08-27 10:00:00,57.06,57.26,57.05,57.23,206792.0,45.6983,45.8585,45.6903,45.8345,206792.0
2018-08-27 10:30:00,57.25,57.25,57.15,57.22,112805.0,45.8505,45.8505,45.7704,45.8265,112805.0
2018-08-27 11:00:00,57.23,57.28,57.2,57.27,196226.0,45.8345,45.8745,45.8104,45.8665,196226.0
2018-08-27 11:30:00,57.28,57.3,57.22,57.29,172361.0,45.8745,45.8905,45.8265,45.8825,172361.0
2018-08-27 12:00:00,57.28,57.34,57.26,57.32,99518.0,45.8745,45.9226,45.8585,45.9065,99518.0
2018-08-27 12:30:00,57.33,57.37,57.32,57.37,102501.0,45.9146,45.9466,45.9065,45.9466,102501.0
2018-08-27 13:00:00,57.37,57.39,57.33,57.34,71691.0,45.9466,45.9626,45.9146,45.9226,71691.0
2018-08-27 13:30:00,57.34,57.35,57.32,57.33,99291.0,45.9226,45.9306,45.9065,45.9146,99291.0
2018-08-27 14:00:00,57.33,57.36,57.33,57.36,71899.0,45.9146,45.9386,45.9146,45.9386,71899.0
2018-08-27 14:30:00,57.36,57.39,57.35,57.38,112568.0,45.9386,45.9626,45.9306,45.9546,112568.0
2018-08-27 15:00:00,57.37,57.39,57.33,57.37,189552.0,45.9466,45.9626,45.9146,45.9466,189552.0
2018-08-27 15:30:00,57.36,57.38,57.33,57.35,331680.0,45.9386,45.9546,45.9146,45.9306,331680.0
2018-08-28 09:30:00,57.54,57.58,57.48,57.58,199825.0,46.0827,46.1148,46.0347,46.1148,199825.0
2018-08-28 10:00:00,57.57,57.58,57.39,57.42,172961.0,46.1068,46.1148,45.9626,45.9866,172961.0
2018-08-28 10:30:00,57.43,57.47,57.4,57.43,82833.0,45.9946,46.0267,45.9706,45.9946,82833.0
2018-08-28 11:00:00,57.45,57.47,57.43,57.44,77778.0,46.0107,46.0267,45.9946,46.0027,77778.0
2018-08-28 11:30:00,57.44,57.45,57.3,57.32,227994.0,46.0027,46.0107,45.8905,45.9065,227994.0
2018-08-28 12:00:00,57.32,57.38,57.31,57.33,193726.0,45.9065,45.9546,45.8985,45.9146,193726.0
2018-08-28 12:30:00,57.34,57.38,57.33,57.35,131523.0,45.9226,45.9546,45.9146,45.9306,131523.0
2018-08-28 13:00:00,57.35,57.38,57.33,57.35,83209.0,45.9306,45.9546,45.9146,45.9306,83209.0
2018-08-28 13:30:00,57.34,57.39,57.34,57.35,116941.0,45.9226,45.9626,45.9226,45.9306,116941.0
2018-08-28 14:00:00,57.35,57.35,57.29,57.3,103354.0,45.9306,45.9306,45.8825,45.8905,103354.0
2018-08-28 14:30:00,57.3,57.31,57.26,57.28,212845.0,45.8905,45.8985,45.8585,45.8745,212845.0
2018-08-28 15:00:00,57.29,57.3,57.25,57.28,174786.0,45.8825,45.8905,45.8505,45.8745,174786.0
2018-08-28 15:30:00,57.27,57.31,57.26,57.29,606228.0,45.8665,45.8985,45.8585,45.8825,606228.0
2018-08-29 09:30:00,57.19,57.28,57.13,57.28,343462.0,45.8024,45.8745,45.7544,45.8745,343462.0
2018-08-29 10:00:00,57.29,57.38,57.23,57.37,383731.0,45.8825,45.9546,45.8345,45.9466,383731.0
2018-08-29 10:30:00,57.37,57.43,57.34,57.43,244793.0,45.9466,45.9946,45.9226,45.9946,244793.0
2018-08-29 11:00:00,57.42,57.48,57.39,57.46,160809.0,45.9866,46.0347,45.9626,46.0187,160809.0
2018-08-29 11:30:00,57.45,57.52,57.44,57.49,201521.0,46.0107,46.0667,46.0027,46.0427,201521.0
2018-08-29 12:00:00,57.5,57.55,57.48,57.52,182520.0,46.0507,46.0908,46.0347,46.0667,182520.0
2018-08-29 12:30:00,57.51,57.56,57.5,57.52,112852.0,46.0587,46.0988,46.0507,46.0667,112852.0
2018-08-29 13:00:00,57.53,57.54,57.48,57.5,58417.0,46.0747,46.0827,46.0347,46.0507,58417.0
2018-08-29 13:30:00,57.5,57.5,57.46,57.48,92852.0,46.0507,46.0507,46.0187,46.0347,92852.0
2018-08-29 14:00:00,57.49,57.5,57.45,57.5,114448.0,46.0427,46.0507,46.0107,46.0507,114448.0
2018-08-29 14:30:00,57.5,57.52,57.49,57.5,133082.0,46.0507,46.0667,46.0427,46.0507,133082.0
2018-08-29 15:00:00,57.49,57.55,57.49,57.54,98597.0,46.0427,46.0908,46.0427,46.0827,98597.0
2018-08-29 15:30:00,57.54,57.58,57.53,57.57,315949.0,46.0827,46.1148,46.0747,46.1068,315949.0
2018-08-30 09:30:00,57.09,57.16,57.0,57.12,270898.0,45.7223,45.7784,45.6503,45.7464,270898.0
2018-08-30 10:00:00,57.12,57.18,57.09,57.1,132686.0,45.7464,45.7944,45.7223,45.7304,132686.0
2018-08-30 10:30:00,57.09,57.18,57.08,57.13,125305.0,45.7223,45.7944,45.7143,45.7544,125305.0
2018-08-30 11:00:00,57.13,57.18,57.02,57.05,160130.0,45.7544,45.7944,45.6663,45.6903,160130.0
2018-08-30 11:30:00,57.06,57.09,56.98,57.02,117333.0,45.6983,45.7223,45.6343,45.6663,117333.0
2018-08-30 12:00:00,57.03,57.08,57.0,57.08,69849.0,45.6743,45.7143,45.6503,45.7143,69849.0
2018-08-30 12:30:00,57.08,57.14,57.07,57.11,67028.0,45.7143,45.7624,45.7063,45.7384,67028.0
2018-08-30 13:00:00,57.11,57.15,57.1,57.1,92007.0,45.7384,45.7704,45.7304,45.7304,92007.0
2018-08-30 13:30:00,57.1,57.17,57.08,57.15,200376.0,45.7304,45.7864,45.7143,45.7704,200376.0
2018-08-30 14:00:00,57.15,57.17,56.92,56.98,189378.0,45.7704,45.7864,45.5862,45.6343,189378.0
2018-08-30 14:30:00,56.97,57.06,56.96,56.98,174401.0,45.6262,45.6983,45.6182,45.6343,174401.0
2018-08-30 15:00:00,56.98,56.98,56.91,56.96,207799.0,45.6343,45.6343,45.5782,45.6182,207799.0
2018-08-30 15:30:00,56.97,57.04,56.96,57.02,532012.0,45.6262,45.6823,45.6182,45.6663,532012.0
2018-08-31 09:30:00,56.55,56.65,56.53,56.63,199197.0,45.2899,45.37,45.2739,45.3539,199197.0
2018-08-31 10:00:00,56.62,56.76,56.6,56.66,154897.0,45.3459,45.4581,45.3299,45.378,154897.0
2018-08-31 10:30:00,56.66,56.72,56.56,56.57,412090.0,45.378,45.426,45.2979,45.3059,412090.0
2018-08-31 11:00:00,56.57,56.6,56.37,56.37,334368.0,45.3059,45.3299,45.1457,45.1457,334368.0
2018-08-31 11:30:00,56.38,56.46,56.24,56.26,499491.0,45.1537,45.2178,45.0416,45.0576,499491.0
2018-08-31 12:00:00,56.26,56.27,56.18,56.2,265270.0,45.0576,45.0656,44.9935,45.0096,265270.0
2018-08-31 12:30:00,56.2,56.23,56.17,56.22,136105.0,45.0096,45.0336,44.9855,45.0256,136105.0
2018-08-31 13:00:00,56.22,56.33,56.2,56.32,151224.0,45.0256,45.1137,45.0096,45.1057,151224.0
2018-08-31 13:30:00,56.32,56.36,56.3,56.35,279128.0,45.1057,45.1377,45.0897,45.1297,279128.0
2018-08-31 14:00:00,56.35,56.35,56.25,56.29,98684.0,45.1297,45.1297,45.0496,45.0816,98684.0
2018-08-31 14:30:00,56.28,56.37,56.28,56.3,88889.0,45.0736,45.1457,45.0736,45.0897,88889.0
2018-08-31 15:00:00,56.31,56.39,56.29,56.3,264324.0,45.0977,45.1617,45.0816,45.0897,264324.0
2018-08-31 15:30:00,56.3,56.42,56.3,56.41,445616.0,45.0897,45.1858,45.0897,45.1777,445616.0
2018-09-04 09:30:00,55.67,55.74,55.58,55.63,612906.0,44.5851,44.6412,44.513,44.5531,612906.0
2018-09-04 10:00:00,55.63,55.77,55.61,55.73,372813.0,44.5531,44.6652,44.537,44.6331,372813.0
2018-09-04 10:30:00,55.73,55.87,55.68,55.86,207375.0,44.6331,44.7453,44.5931,44.7373,207375.0
2018-09-04 11:00:00,55.85,55.87,55.75,55.75,173872.0,44.7293,44.7453,44.6492,44.6492,173872.0
2018-09-04 11:30:00,55.76,55.82,55.74,55.74,147922.0,44.6572,44.7052,44.6412,44.6412,147922.0
2018-09-04 12:00:00,55.75,55.77,55.7,55.75,113253.0,44.6492,44.6652,44.6091,44.6492,113253.0
2018-09-04 12:30:00,55.76,55.87,55.75,55.83,125432.0,44.6572,44.7453,44.6492,44.7132,125432.0
2018-09-04 13:00:00,55.84,55.89,55.82,55.86,146105.0,44.7212,44.7613,44.7052,44.7373,146105.0
2018-09-04 13:30:00,55.86,55.88,55.82,55.86,174510.0,44.7373,44.7533,44.7052,44.7373,174510.0
2018-09-04 14:00:00,55.87,55.9,55.84,55.89,79112.0,44.7453,44.7693,44.7212,44.7613,79112.0
2018-09-04 14:30:00,55.88,55.89,55.86,55.88,74261.0,44.7533,44.7613,44.7373,44.7533,74261.0
2018-09-04 15:00:00,55.88,55.9,55.85,55.89,89259.0,44.7533,44.7693,44.7293,44.7613,89259.0
2018-09-04 15:30:00,55.88,55.95,55.84,55.95,389326.0,44.7533,44.8093,44.7212,44.8093,389326.0
2018-09-05 09:30:00,55.77,55.85,55.74,55.75,282186.0,44.6652,44.7293,44.6412,44.6492,282186.0
2018-09-05 10:00:00,55.76,55.77,55.55,55.63,218377.0,44.6572,44.6652,44.489,44.5531,218377.0
2018-09-05 10:30:00,55.63,55.66,55.5,55.64,358854.0,44.5531,44.5771,44.4489,44.5611,358854.0
2018-09-05 11:00:00,55.64,55.65,55.43,55.44,1194487.0,44.5611,44.5691,44.3929,44.4009,1194487.0
2018-09-05 11:30:00,55.43,55.52,55.4,55.48,373251.0,44.3929,44.465,44.3689,44.4329,373251.0
2018-09-05 12:00:00,55.49,55.6,55.48,55.55,206390.0,44.4409,44.529,44.4329,44.489,206390.0
2018-09-05 12:30:00,55.56,55.62,55.5,55.5,152948.0,44.497,44.5451,44.4489,44.4489,152948.0
2018-09-05 13:00:00,55.5,55.61,55.5,55.59,123603.0,44.4489,44.537,44.4489,44.521,123603.0
2018-09-05 13:30:00,55.58,55.61,55.52,55.54,214941.0,44.513,44.537,44.465,44.481,214941.0
2018-09-05 14:00:00,55.54,55.56,55.5,55.55,149321.0,44.481,44.497,44.4489,44.489,149321.0
2018-09-05 14:30:00,55.55,55.59,55.51,55.54,207001.0,44.489,44.521,44.457,44.481,207001.0
2018-09-05 15:00:00,55.55,55.65,55.54,55.6,165703.0,44.489,44.5691,44.481,44.529,165703.0
2018-09-05 15:30:00,55.61,55.62,55.55,55.6,377179.0,44.537,44.5451,44.489,44.529,377179.0
2018-09-06 09:30:00,55.5,55.68,55.5,55.68,262034.0,44.4489,44.5931,44.4489,44.5931,262034.0
2018-09-06 10:00:00,55.68,55.68,55.41,55.51,318699.0,44.5931,44.5931,44.3769,44.457,318699.0
2018-09-06 10:30:00,55.51,55.51,55.3,55.32,280102.0,44.457,44.457,44.2888,44.3048,280102.0
2018-09-06 11:00:00,55.32,55.34,55.16,55.19,323376.0,44.3048,44.3208,44.1766,44.2007,323376.0
2018-09-06 11:30:00,55.19,55.25,55.12,55.21,162780.0,44.2007,44.2487,44.1446,44.2167,162780.0
2018-09-06 12:00:00,55.22,55.26,55.19,55.2,94584.0,44.2247,44.2567,44.2007,44.2087,94584.0
2018-09-06 12:30:00,55.2,55.23,55.16,55.19,102107.0,44.2087,44.2327,44.1766,44.2007,102107.0
2018-09-06 13:00:00,55.18,55.2,55.13,55.16,68868.0,44.1927,44.2087,44.1526,44.1766,68868.0
2018-09-06 13:30:00,55.16,55.23,55.15,55.2,65665.0,44.1766,44.2327,44.1686,44.2087,65665.0
2018-09-06 14:00:00,55.2,55.25,55.19,55.22,73796.0,44.2087,44.2487,44.2007,44.2247,73796.0
2018-09-06 14:30:00,55.22,55.29,55.22,55.28,153913.0,44.2247,44.2808,44.2247,44.2728,153913.0
2018-09-06 15:00:00,55.28,55.36,55.27,55.36,262399.0,44.2728,44.3368,44.2647,44.3368,262399.0
2018-09-06 15:30:00,55.36,55.37,55.31,55.36,410640.0,44.3368,44.3448,44.2968,44.3368,410640.0
2018-09-07 09:30:00,54.79,54.98,54.75,54.98,339903.0,43.8803,44.0325,43.8483,44.0325,339903.0
2018-09-07 10:00:00,54.99,55.05,54.97,54.98,190849.0,44.0405,44.0885,44.0245,44.0325,190849.0
2018-09-07 10:30:00,54.98,55.08,54.96,55.02,103377.0,44.0325,44.1126,44.0165,44.0645,103377.0
2018-09-07 11:00:00,55.02,55.03,54.96,55.02,284414.0,44.0645,44.0725,44.0165,44.0645,284414.0
2018-09-07 11:30:00,55.02,55.08,54.99,55.0,287822.0,44.0645,44.1126,44.0405,44.0485,287822.0
2018-09-07 12:00:00,54.99,54.99,54.78,54.79,433487.0,44.0405,44.0405,43.8723,43.8803,433487.0
2018-09-07 12:30:00,54.79,54.87,54.75,54.85,162470.0,43.8803,43.9444,43.8483,43.9284,162470.0
2018-09-07 13:00:00,54.86,54.86,54.78,54.81,51474.0,43.9364,43.9364,43.8723,43.8963,51474.0
2018-09-07 13:30:00,54.82,54.84,54.79,54.83,79386.0,43.9043,43.9204,43.8803,43.9124,79386.0
2018-09-07 14:00:00,54.83,54.92,54.8,54.91,200630.0,43.9124,43.9844,43.8883,43.9764,200630.0
2018-09-07 14:30:00,54.91,54.93,54.87,54.93,167142.0,43.9764,43.9924,43.9444,43.9924,167142.0
2018-09-07 15:00:00,54.92,54.92,54.87,54.91,187327.0,43.9844,43.9844,43.9444,43.9764,187327.0
2018-09-07 15:30:00,54.9,54.94,54.82,54.92,794117.0,43.9684,44.0005,43.9043,43.9844,794117.0
2018-09-10 09:30:00,55.47,55.53,55.43,55.45,300995.0,44.4249,44.473,44.3929,44.4089,300995.0
2018-09-10 10:00:00,55.45,55.45,55.35,55.4,184797.0,44.4089,44.4089,44.3288,44.3689,184797.0
2018-09-10 10:30:00,55.39,55.44,55.36,55.4,134444.0,44.3608,44.4009,44.3368,44.3689,134444.0
2018-09-10 11:00:00,55.4,55.49,55.37,55.44,130970.0,44.3689,44.4409,44.3448,44.4009,130970.0
2018-09-10 11:30:00,55.44,55.45,55.37,55.42,132909.0,44.4009,44.4089,44.3448,44.3849,132909.0
2018-09-10 12:00:00,55.43,55.43,55.37,55.37,110712.0,44.3929,44.3929,44.3448,44.3448,110712.0
2018-09-10 12:30:00,55.38,55.42,55.37,55.41,86633.0,44.3528,44.3849,44.3448,44.3769,86633.0
2018-09-10 13:00:00,55.4,55.41,55.38,55.39,117458.0,44.3689,44.3769,44.3528,44.3608,117458.0
2018-09-10 13:30:00,55.39,55.41,55.36,55.38,145171.0,44.3608,44.3769,44.3368,44.3528,145171.0
2018-09-10 14:00:00,55.38,55.39,55.36,55.38,111833.0,44.3528,44.3608,44.3368,44.3528,111833.0
2018-09-10 14:30:00,55.38,55.42,55.38,55.41,116788.0,44.3528,44.3849,44.3528,44.3769,116788.0
2018-09-10 15:00:00,55.42,55.45,55.4,55.42,218112.0,44.3849,44.4089,44.3689,44.3849,218112.0
2018-09-10 15:30:00,55.41,55.43,55.36,55.42,248840.0,44.3769,44.3929,44.3368,44.3849,248840.0
2018-09-11 09:30:00,55.05,55.21,54.98,55.15,388742.0,44.0885,44.2167,44.0325,44.1686,388742.0
2018-09-11 10:00:00,55.16,55.28,55.15,55.23,240373.0,44.1766,44.2728,44.1686,44.2327,240373.0
2018-09-11 10:30:00,55.23,55.23,55.09,55.14,215794.0,44.2327,44.2327,44.1206,44.1606,215794.0
2018-09-11 11:00:00,55.15,55.29,55.15,55.26,221287.0,44.1686,44.2808,44.1686,44.2567,221287.0
2018-09-11 11:30:00,55.26,55.41,55.26,55.41,368961.0,44.2567,44.3769,44.2567,44.3769,368961.0
2018-09-11 12:00:00,55.4,55.42,55.34,55.35,279484.0,44.3689,44.3849,44.3208,44.3288,279484.0
2018-09-11 12:30:00,55.35,55.39,55.35,55.37,109670.0,44.3288,44.3608,44.3288,44.3448,109670.0
2018-09-11 13:00:00,55.38,55.41,55.35,55.4,197188.0,44.3528,44.3769,44.3288,44.3689,197188.0
2018-09-11 13:30:00,55.39,55.42,55.38,55.38,69556.0,44.3608,44.3849,44.3528,44.3528,69556.0
2018-09-11 14:00:00,55.38,55.4,55.36,55.38,97155.0,44.3528,44.3689,44.3368,44.3528,97155.0
2018-09-11 14:30:00,55.39,55.41,55.37,55.38,76299.0,44.3608,44.3769,44.3448,44.3528,76299.0
2018-09-11 15:00:00,55.37,55.39,55.35,55.38,152446.0,44.3448,44.3608,44.3288,44.3528,152446.0
2018-09-11 15:30:00,55.38,55.44,55.34,55.44,427334.0,44.3528,44.4009,44.3208,44.4009,427334.0
2018-09-12 09:30:00,55.51,55.59,55.49,55.57,304899.0,44.457,44.521,44.4409,44.505,304899.0
2018-09-12 10:00:00,55.57,55.68,55.57,55.6,366285.0,44.505,44.5931,44.505,44.529,366285.0
2018-09-12 10:30:00,55.59,55.65,55.53,55.62,209889.0,44.521,44.5691,44.473,44.5451,209889.0
2018-09-12 11:00:00,55.62,55.88,55.58,55.81,599095.0,44.5451,44.7533,44.513,44.6972,599095.0
2018-09-12 11:30:00,55.82,55.87,55.62,55.63,412645.0,44.7052,44.7453,44.5451,44.5531,412645.0
2018-09-12 12:00:00,55.64,55.69,55.6,55.69,232544.0,44.5611,44.6011,44.529,44.6011,232544.0
2018-09-12 12:30:00,55.7,55.74,55.67,55.71,187200.0,44.6091,44.6412,44.5851,44.6171,187200.0
2018-09-12 13:00:00,55.72,55.76,55.71,55.74,87871.0,44.6251,44.6572,44.6171,44.6412,87871.0
2018-09-12 13:30:00,55.74,55.76,55.71,55.73,68607.0,44.6412,44.6572,44.6171,44.6331,68607.0
2018-09-12 14:00:00,55.73,55.74,55.67,55.68,85525.0,44.6331,44.6412,44.5851,44.5931,85525.0
2018-09-12 14:30:00,55.69,55.71,55.66,55.68,155146.0,44.6011,44.6171,44.5771,44.5931,155146.0
2018-09-12 15:00:00,55.68,55.72,55.66,55.7,154566.0,44.5931,44.6251,44.5771,44.6091,154566.0
2018-09-12 15:30:00,55.71,55.71,55.66,55.68,291801.0,44.6171,44.6171,44.5771,44.5931,291801.0
2018-09-13 09:30:00,56.15,56.18,56.09,56.12,365342.0,44.9695,44.9935,44.9215,44.9455,365342.0
2018-09-13 10:00:00,56.11,56.23,56.06,56.09,478181.0,44.9375,45.0336,44.8974,44.9215,478181.0
2018-09-13 10:30:00,56.09,56.11,55.89,55.93,270497.0,44.9215,44.9375,44.7613,44.7933,270497.0
2018-09-13 11:00:00,55.93,56.01,55.88,55.93,156764.0,44.7933,44.8574,44.7533,44.7933,156764.0
2018-09-13 11:30:00,55.93,56.03,55.9,56.02,176079.0,44.7933,44.8734,44.7693,44.8654,176079.0
2018-09-13 12:00:00,56.02,56.05,55.98,56.02,83577.0,44.8654,44.8894,44.8334,44.8654,83577.0
2018-09-13 12:30:00,56.03,56.06,56.01,56.02,117404.0,44.8734,44.8974,44.8574,44.8654,117404.0
2018-09-13 13:00:00,56.02,56.03,55.98,56.03,253908.0,44.8654,44.8734,44.8334,44.8734,253908.0
2018-09-13 13:30:00,56.03,56.06,56.01,56.01,173605.0,44.8734,44.8974,44.8574,44.8574,173605.0
2018-09-13 14:00:00,56.01,56.06,55.98,56.02,97120.0,44.8574,44.8974,44.8334,44.8654,97120.0
2018-09-13 14:30:00,56.03,56.07,56.0,56.06,100193.0,44.8734,44.9054,44.8494,44.8974,100193.0
2018-09-13 15:00:00,56.06,56.07,56.02,56.06,106161.0,44.8974,44.9054,44.8654,44.8974,106161.0
2018-09-13 15:30:00,56.06,56.11,56.03,56.08,1009044.0,44.8974,44.9375,44.8734,44.9135,1009044.0
2018-09-14 09:30:00,56.06,56.15,56.05,56.11,168078.0,44.8974,44.9695,44.8894,44.9375,168078.0
2018-09-14 10:00:00,56.1,56.11,55.98,55.99,166220.0,44.9295,44.9375,44.8334,44.8414,166220.0
2018-09-14 10:30:00,55.99,56.12,55.99,56.1,206941.0,44.8414,44.9455,44.8414,44.9295,206941.0
2018-09-14 11:00:00,56.1,56.12,56.04,56.1,430912.0,44.9295,44.9455,44.8814,44.9295,430912.0
2018-09-14 11:30:00,56.1,56.12,56.06,56.07,415561.0,44.9295,44.9455,44.8974,44.9054,415561.0
2018-09-14 12:00:00,56.07,56.07,55.81,55.87,824967.0,44.9054,44.9054,44.6972,44.7453,824967.0
2018-09-14 12:30:00,55.87,55.9,55.84,55.89,145755.0,44.7453,44.7693,44.7212,44.7613,145755.0
2018-09-14 13:00:00,55.88,55.9,55.82,55.9,125218.0,44.7533,44.7693,44.7052,44.7693,125218.0
2018-09-14 13:30:00,55.9,55.93,55.87,55.93,67943.0,44.7693,44.7933,44.7453,44.7933,67943.0
2018-09-14 14:00:00,55.93,55.94,55.89,55.91,69553.0,44.7933,44.8013,44.7613,44.7773,69553.0
2018-09-14 14:30:00,55.91,55.96,55.9,55.95,59694.0,44.7773,44.8174,44.7693,44.8093,59694.0
2018-09-14 15:00:00,55.94,55.97,55.94,55.96,121492.0,44.8013,44.8254,44.8013,44.8174,121492.0
2018-09-14 15:30:00,55.95,56.01,55.94,55.95,226022.0,44.8093,44.8574,44.8013,44.8093,226022.0
2018-09-17 09:30:00,56.26,56.34,56.26,56.32,272015.0,45.0576,45.1217,45.0576,45.1057,272015.0
2018-09-17 10:00:00,56.32,56.37,56.29,56.3,205867.0,45.1057,45.1457,45.0816,45.0897,205867.0
2018-09-17 10:30:00,56.29,56.31,56.19,56.22,270360.0,45.0816,45.0977,45.0016,45.0256,270360.0
2018-09-17 11:00:00,56.23,56.28,56.22,56.26,202443.0,45.0336,45.0736,45.0256,45.0576,202443.0
2018-09-17 11:30:00,56.25,56.29,56.23,56.23,206316.0,45.0496,45.0816,45.0336,45.0336,206316.0
2018-09-17 12:00:00,56.23,56.26,56.22,56.24,157065.0,45.0336,45.0576,45.0256,45.0416,157065.0
2018-09-17 12:30:00,56.24,56.26,56.2,56.26,194782.0,45.0416,45.0576,45.0096,45.0576,194782.0
2018-09-17 13:00:00,56.26,56.27,56.2,56.21,137084.0,45.0576,45.0656,45.0096,45.0176,137084.0
2018-09-17 13:30:00,56.21,56.23,56.18,56.22,164499.0,45.0176,45.0336,44.9935,45.0256,164499.0
2018-09-17 14:00:00,56.21,56.25,56.21,56.22,144643.0,45.0176,45.0496,45.0176,45.0256,144643.0
2018-09-17 14:30:00,56.23,56.24,56.16,56.18,149021.0,45.0336,45.0416,44.9775,44.9935,149021.0
2018-09-17 15:00:00,56.18,56.18,56.11,56.12,233174.0,44.9935,44.9935,44.9375,44.9455,233174.0
2018-09-17 15:30:00,56.12,56.13,56.05,56.08,434529.0,44.9455,44.9535,44.8894,44.9135,434529.0
2018-09-18 09:30:00,56.23,56.47,56.23,56.42,240386.0,45.0336,45.2258,45.0336,45.1858,240386.0
2018-09-18 10:00:00,56.43,56.43,56.34,56.37,175566.0,45.1938,45.1938,45.1217,45.1457,175566.0
2018-09-18 10:30:00,56.37,56.39,56.3,56.38,86038.0,45.1457,45.1617,45.0897,45.1537,86038.0
2018-09-18 11:00:00,56.38,56.4,56.31,56.33,108734.0,45.1537,45.1697,45.0977,45.1137,108734.0
2018-09-18 11:30:00,56.32,56.43,56.31,56.43,91372.0,45.1057,45.1938,45.0977,45.1938,91372.0
2018-09-18 12:00:00,56.43,56.49,56.36,56.36,115766.0,45.1938,45.2418,45.1377,45.1377,115766.0
2018-09-18 12:30:00,56.37,56.4,56.3,56.33,527375.0,45.1457,45.1697,45.0897,45.1137,527375.0
2018-09-18 13:00:00,56.33,56.38,56.31,56.31,91006.0,45.1137,45.1537,45.0977,45.0977,91006.0
2018-09-18 13:30:00,56.31,56.36,56.28,56.35,75601.0,45.0977,45.1377,45.0736,45.1297,75601.0
2018-09-18 14:00:00,56.35,56.4,56.35,56.4,59841.0,45.1297,45.1697,45.1297,45.1697,59841.0
2018-09-18 14:30:00,56.4,56.41,56.34,56.36,123895.0,45.1697,45.1777,45.1217,45.1377,123895.0
2018-09-18 15:00:00,56.35,56.36,56.33,56.35,103093.0,45.1297,45.1377,45.1137,45.1297,103093.0
2018-09-18 15:30:00,56.35,56.41,56.33,56.36,369472.0,45.1297,45.1777,45.1137,45.1377,369472.0
2018-09-19 09:30:00,56.31,56.41,56.31,56.39,366434.0,45.0977,45.1777,45.0977,45.1617,366434.0
2018-09-19 10:00:00,56.39,56.46,56.34,56.37,463530.0,45.1617,45.2178,45.1217,45.1457,463530.0
2018-09-19 10:30:00,56.38,56.48,56.36,56.44,109044.0,45.1537,45.2338,45.1377,45.2018,109044.0
2018-09-19 11:00:00,56.45,56.55,56.43,56.45,167626.0,45.2098,45.2899,45.1938,45.2098,167626.0
2018-09-19 11:30:00,56.45,56.54,56.44,56.53,168886.0,45.2098,45.2819,45.2018,45.2739,168886.0
2018-09-19 12:00:00,56.52,56.56,56.5,56.52,110125.0,45.2658,45.2979,45.2498,45.2658,110125.0
2018-09-19 12:30:00,56.52,56.55,56.5,56.54,100897.0,45.2658,45.2899,45.2498,45.2819,100897.0
2018-09-19 13:00:00,56.53,56.54,56.43,56.44,104887.0,45.2739,45.2819,45.1938,45.2018,104887.0
2018-09-19 13:30:00,56.44,56.5,56.44,56.48,56832.0,45.2018,45.2498,45.2018,45.2338,56832.0
2018-09-19 14:00:00,56.48,56.51,56.48,56.49,49759.0,45.2338,45.2578,45.2338,45.2418,49759.0
2018-09-19 14:30:00,56.49,56.52,56.48,56.5,60157.0,45.2418,45.2658,45.2338,45.2498,60157.0
2018-09-19 15:00:00,56.5,56.52,56.48,56.52,50253.0,45.2498,45.2658,45.2338,45.2658,50253.0
2018-09-19 15:30:00,56.52,56.54,56.48,56.49,207337.0,45.2658,45.2819,45.2338,45.2418,207337.0
2018-09-20 09:30:00,57.27,57.34,57.13,57.2,545979.0,45.8665,45.9226,45.7544,45.8104,545979.0
2018-09-20 10:00:00,57.21,57.27,57.16,57.16,180343.0,45.8185,45.8665,45.7784,45.7784,180343.0
2018-09-20 10:30:00,57.16,57.25,57.16,57.19,177888.0,45.7784,45.8505,45.7784,45.8024,177888.0
2018-09-20 11:00:00,57.2,57.27,57.15,57.19,119896.0,45.8104,45.8665,45.7704,45.8024,119896.0
2018-09-20 11:30:00,57.19,57.23,57.15,57.2,118163.0,45.8024,45.8345,45.7704,45.8104,118163.0
2018-09-20 12:00:00,57.21,57.27,57.18,57.26,56529.0,45.8185,45.8665,45.7944,45.8585,56529.0
2018-09-20 12:30:00,57.26,57.31,57.25,57.31,102711.0,45.8585,45.8985,45.8505,45.8985,102711.0
2018-09-20 13:00:00,57.31,57.39,57.31,57.34,124309.0,45.8985,45.9626,45.8985,45.9226,124309.0
2018-09-20 13:30:00,57.34,57.38,57.34,57.36,89723.0,45.9226,45.9546,45.9226,45.9386,89723.0
2018-09-20 14:00:00,57.37,57.39,57.35,57.39,100689.0,45.9466,45.9626,45.9306,45.9626,100689.0
2018-09-20 14:30:00,57.39,57.43,57.38,57.43,233537.0,45.9626,45.9946,45.9546,45.9946,233537.0
2018-09-20 15:00:00,57.42,57.48,57.41,57.48,138426.0,45.9866,46.0347,45.9786,46.0347,138426.0
2018-09-20 15:30:00,57.48,57.49,57.41,57.42,490444.0,46.0347,46.0427,45.9786,45.9866,490444.0
2018-09-21 09:30:00,57.36,57.41,57.32,57.37,134029.0,45.9386,45.9786,45.9065,45.9466,134029.0
2018-09-21 10:00:00,57.36,57.42,57.36,57.39,150939.0,45.9386,45.9866,45.9386,45.9626,150939.0
2018-09-21 10:30:00,57.39,57.43,57.38,57.4,80206.0,45.9626,45.9946,45.9546,45.9706,80206.0
2018-09-21 11:00:00,57.41,57.42,57.36,57.39,172848.0,45.9786,45.9866,45.9386,45.9626,172848.0
2018-09-21 11:30:00,57.39,57.43,57.35,57.41,248089.0,45.9626,45.9946,45.9306,45.9786,248089.0
2018-09-21 12:00:00,57.41,57.45,57.39,57.4,362774.0,45.9786,46.0107,45.9626,45.9706,362774.0
2018-09-21 12:30:00,57.41,57.42,57.37,57.4,72880.0,45.9786,45.9866,45.9466,45.9706,72880.0
2018-09-21 13:00:00,57.4,57.42,57.38,57.39,65206.0,45.9706,45.9866,45.9546,45.9626,65206.0
2018-09-21 13:30:00,57.39,57.42,57.37,57.41,41704.0,45.9626,45.9866,45.9466,45.9786,41704.0
2018-09-21 14:00:00,57.42,57.42,57.37,57.42,81294.0,45.9866,45.9866,45.9466,45.9866,81294.0
2018-09-21 14:30:00,57.41,57.42,57.36,57.38,104204.0,45.9786,45.9866,45.9386,45.9546,104204.0
2018-09-21 15:00:00,57.38,57.4,57.37,57.39,104286.0,45.9546,45.9706,45.9466,45.9626,104286.0
2018-09-21 15:30:00,57.4,57.4,57.36,57.38,318515.0,45.9706,45.9706,45.9386,45.9546,318515.0
2018-09-24 09:30:00,57.46,57.5,57.39,57.42,141137.0,46.0187,46.0507,45.9626,45.9866,141137.0
2018-09-24 10:00:00,57.41,57.42,57.27,57.3,90727.0,45.9786,45.9866,45.8665,45.8905,90727.0
2018-09-24 10:30:00,57.3,57.34,57.25,57.33,259922.0,45.8905,45.9226,45.8505,45.9146,259922.0
2018-09-24 11:00:00,57.33,57.33,57.22,57.29,126013.0,45.9146,45.9146,45.8265,45.8825,126013.0
2018-09-24 11:30:00,57.3,57.3,57.17,57.22,144689.0,45.8905,45.8905,45.7864,45.8265,144689.0
2018-09-24 12:00:00,57.23,57.24,57.21,57.23,86143.0,45.8345,45.8425,45.8185,45.8345,86143.0
2018-09-24 12:30:00,57.24,57.24,57.2,57.21,69176.0,45.8425,45.8425,45.8104,45.8185,69176.0
2018-09-24 13:00:00,57.22,57.22,57.15,57.15,84891.0,45.8265,45.8265,45.7704,45.7704,84891.0
2018-09-24 13:30:00,57.16,57.22,57.16,57.21,107860.0,45.7784,45.8265,45.7784,45.8185,107860.0
2018-09-24 14:00:00,57.2,57.22,57.18,57.18,80409.0,45.8104,45.8265,45.7944,45.7944,80409.0
2018-09-24 14:30:00,57.18,57.2,57.16,57.18,79968.0,45.7944,45.8104,45.7784,45.7944,79968.0
2018-09-24 15:00:00,57.17,57.2,57.16,57.18,98145.0,45.7864,45.8104,45.7784,45.7944,98145.0
2018-09-24 15:30:00,57.17,57.18,57.12,57.14,312247.0,45.7864,45.7944,45.7464,45.7624,312247.0
2018-09-25 09:30:00,57.51,57.6,57.51,57.56,101339.0,46.0587,46.1308,46.0587,46.0988,101339.0
2018-09-25 10:00:00,57.56,57.59,57.49,57.49,116080.0,46.0988,46.1228,46.0427,46.0427,116080.0
2018-09-25 10:30:00,57.5,57.55,57.48,57.48,164619.0,46.0507,46.0908,46.0347,46.0347,164619.0
2018-09-25 11:00:00,57.48,57.51,57.44,57.5,128794.0,46.0347,46.0587,46.0027,46.0507,128794.0
2018-09-25 11:30:00,57.51,57.53,57.48,57.51,159432.0,46.0587,46.0747,46.0347,46.0587,159432.0
2018-09-25 12:00:00,57.51,57.54,57.5,57.52,55319.0,46.0587,46.0827,46.0507,46.0667,55319.0
2018-09-25 12:30:00,57.52,57.52,57.45,57.46,240661.0,46.0667,46.0667,46.0107,46.0187,240661.0
2018-09-25 13:00:00,57.46,57.47,57.43,57.45,118678.0,46.0187,46.0267,45.9946,46.0107,118678.0
2018-09-25 13:30:00,57.44,57.44,57.36,57.38,48090.0,46.0027,46.0027,45.9386,45.9546,48090.0
2018-09-25 14:00:00,57.37,57.42,57.36,57.42,59464.0,45.9466,45.9866,45.9386,45.9866,59464.0
2018-09-25 14:30:00,57.42,57.44,57.38,57.41,112133.0,45.9866,46.0027,45.9546,45.9786,112133.0
2018-09-25 15:00:00,57.41,57.43,57.4,57.42,60213.0,45.9786,45.9946,45.9706,45.9866,60213.0
2018-09-25 15:30:00,57.43,57.44,57.39,57.42,181052.0,45.9946,46.0027,45.9626,45.9866,181052.0
2018-09-26 09:30:00,57.04,57.14,57.0,57.14,446507.0,45.8595,45.9399,45.8273,45.9399,446507.0
2018-09-26 10:00:00,57.14,57.19,57.08,57.18,187563.0,45.9399,45.9801,45.8916,45.972,187563.0
2018-09-26 10:30:00,57.18,57.28,57.17,57.27,158709.0,45.972,46.0524,45.964,46.0444,158709.0
2018-09-26 11:00:00,57.27,57.33,57.24,57.32,65540.0,46.0444,46.0926,46.0203,46.0846,65540.0
2018-09-26 11:30:00,57.32,57.36,57.31,57.32,129836.0,46.0846,46.1167,46.0765,46.0846,129836.0
2018-09-26 12:00:00,57.32,57.33,57.25,57.28,139569.0,46.0846,46.0926,46.0283,46.0524,139569.0
2018-09-26 12:30:00,57.28,57.31,57.26,57.31,64279.0,46.0524,46.0765,46.0363,46.0765,64279.0
2018-09-26 13:00:00,57.32,57.35,57.31,57.32,28460.0,46.0846,46.1087,46.0765,46.0846,28460.0
2018-09-26 13:30:00,57.32,57.35,57.31,57.34,55834.0,46.0846,46.1087,46.0765,46.1007,55834.0
2018-09-26 14:00:00,57.35,57.52,57.33,57.35,560209.0,46.1087,46.2454,46.0926,46.1087,560209.0
2018-09-26 14:30:00,57.35,57.39,57.2,57.33,264625.0,46.1087,46.1409,45.9881,46.0926,264625.0
2018-09-26 15:00:00,57.33,57.4,57.28,57.33,234893.0,46.0926,46.1489,46.0524,46.0926,234893.0
2018-09-26 15:30:00,57.32,57.33,57.13,57.14,326926.0,46.0846,46.0926,45.9318,45.9399,326926.0
2018-09-27 09:30:00,57.03,57.09,57.02,57.09,180157.0,45.8514,45.8997,45.8434,45.8997,180157.0
2018-09-27 10:00:00,57.1,57.21,57.09,57.2,134715.0,45.9077,45.9961,45.8997,45.9881,134715.0
2018-09-27 10:30:00,57.21,57.24,57.14,57.14,78314.0,45.9961,46.0203,45.9399,45.9399,78314.0
2018-09-27 11:00:00,57.15,57.18,57.09,57.12,146606.0,45.9479,45.972,45.8997,45.9238,146606.0
2018-09-27 11:30:00,57.13,57.15,57.07,57.15,133388.0,45.9318,45.9479,45.8836,45.9479,133388.0
2018-09-27 12:00:00,57.15,57.21,57.15,57.2,96022.0,45.9479,45.9961,45.9479,45.9881,96022.0
2018-09-27 12:30:00,57.21,57.23,57.16,57.19,81891.0,45.9961,46.0122,45.9559,45.9801,81891.0
2018-09-27 13:00:00,57.18,57.18,57.1,57.13,89049.0,45.972,45.972,45.9077,45.9318,89049.0
2018-09-27 13:30:00,57.12,57.15,57.07,57.11,87271.0,45.9238,45.9479,45.8836,45.9157,87271.0
2018-09-27 14:00:00,57.11,57.11,57.02,57.04,227183.0,45.9157,45.9157,45.8434,45.8595,227183.0
2018-09-27 14:30:00,57.05,57.06,57.03,57.04,106475.0,45.8675,45.8755,45.8514,45.8595,106475.0
2018-09-27 15:00:00,57.03,57.06,56.91,56.93,157158.0,45.8514,45.8755,45.7549,45.771,157158.0
2018-09-27 15:30:00,56.92,56.94,56.86,56.91,377523.0,45.763,45.7791,45.7148,45.7549,377523.0
2018-09-28 09:30:00,56.23,56.29,56.19,56.27,577811.0,45.2082,45.2565,45.1761,45.2404,577811.0
2018-09-28 10:00:00,56.27,56.35,56.23,56.31,491359.0,45.2404,45.3047,45.2082,45.2726,491359.0
2018-09-28 10:30:00,56.32,56.5,56.28,56.46,398742.0,45.2806,45.4253,45.2484,45.3932,398742.0
2018-09-28 11:00:00,56.46,56.52,56.43,56.45,403099.0,45.3932,45.4414,45.369,45.3851,403099.0
2018-09-28 11:30:00,56.46,56.48,56.32,56.34,269790.0,45.3932,45.4092,45.2806,45.2967,269790.0
2018-09-28 12:00:00,56.34,56.38,56.32,56.33,197965.0,45.2967,45.3288,45.2806,45.2886,197965.0
2018-09-28 12:30:00,56.33,56.34,56.23,56.28,195013.0,45.2886,45.2967,45.2082,45.2484,195013.0
2018-09-28 13:00:00,56.28,56.32,56.25,56.32,204689.0,45.2484,45.2806,45.2243,45.2806,204689.0
2018-09-28 13:30:00,56.31,56.32,56.28,56.29,212440.0,45.2726,45.2806,45.2484,45.2565,212440.0
2018-09-28 14:00:00,56.28,56.29,56.22,56.23,409978.0,45.2484,45.2565,45.2002,45.2082,409978.0
2018-09-28 14:30:00,56.23,56.26,56.19,56.2,278168.0,45.2082,45.2324,45.1761,45.1841,278168.0
2018-09-28 15:00:00,56.2,56.24,56.19,56.21,301038.0,45.1841,45.2163,45.1761,45.1922,301038.0
2018-09-28 15:30:00,56.21,56.24,56.13,56.23,1079436.0,45.1922,45.2163,45.1278,45.2082,1079436.0
2018-10-01 09:30:00,56.53,56.55,56.47,56.51,239310.0,45.4494,45.4655,45.4012,45.4334,239310.0
2018-10-01 10:00:00,56.5,56.57,56.47,56.52,370360.0,45.4253,45.4816,45.4012,45.4414,370360.0
2018-10-01 10:30:00,56.52,56.52,56.29,56.37,361118.0,45.4414,45.4414,45.2565,45.3208,361118.0
2018-10-01 11:00:00,56.37,56.42,56.31,56.35,166560.0,45.3208,45.361,45.2726,45.3047,166560.0
2018-10-01 11:30:00,56.35,56.36,56.3,56.31,185578.0,45.3047,45.3128,45.2645,45.2726,185578.0
2018-10-01 12:00:00,56.31,56.32,56.26,56.27,135167.0,45.2726,45.2806,45.2324,45.2404,135167.0
2018-10-01 12:30:00,56.26,56.28,56.22,56.22,214673.0,45.2324,45.2484,45.2002,45.2002,214673.0
2018-10-01 13:00:00,56.22,56.29,56.21,56.29,90220.0,45.2002,45.2565,45.1922,45.2565,90220.0
2018-10-01 13:30:00,56.29,56.32,56.28,56.3,144102.0,45.2565,45.2806,45.2484,45.2645,144102.0
2018-10-01 14:00:00,56.29,56.3,56.25,56.28,182683.0,45.2565,45.2645,45.2243,45.2484,182683.0
2018-10-01 14:30:00,56.28,56.31,56.26,56.3,182376.0,45.2484,45.2726,45.2324,45.2645,182376.0
2018-10-01 15:00:00,56.3,56.32,56.25,56.25,112756.0,45.2645,45.2806,45.2243,45.2243,112756.0
2018-10-01 15:30:00,56.26,56.3,56.23,56.25,299854.0,45.2324,45.2645,45.2082,45.2243,299854.0
2018-10-02 09:30:00,55.82,55.89,55.75,55.79,251827.0,44.8786,44.9349,44.8223,44.8545,251827.0
2018-10-02 10:00:00,55.79,55.87,55.77,55.83,323665.0,44.8545,44.9188,44.8384,44.8866,323665.0
2018-10-02 10:30:00,55.83,55.93,55.75,55.9,252745.0,44.8866,44.967,44.8223,44.9429,252745.0
2018-10-02 11:00:00,55.9,55.99,55.9,55.96,158497.0,44.9429,45.0153,44.9429,44.9912,158497.0
2018-10-02 11:30:00,55.97,55.98,55.91,55.95,269381.0,44.9992,45.0072,44.951,44.9831,269381.0
2018-10-02 12:00:00,55.96,56.01,55.92,55.95,111486.0,44.9912,45.0314,44.959,44.9831,111486.0
2018-10-02 12:30:00,55.95,55.98,55.91,55.92,202608.0,44.9831,45.0072,44.951,44.959,202608.0
2018-10-02 13:00:00,55.91,55.95,55.9,55.92,87629.0,44.951,44.9831,44.9429,44.959,87629.0
2018-10-02 13:30:00,55.92,55.94,55.9,55.91,53516.0,44.959,44.9751,44.9429,44.951,53516.0
2018-10-02 14:00:00,55.91,55.93,55.9,55.93,155480.0,44.951,44.967,44.9429,44.967,155480.0
2018-10-02 14:30:00,55.93,55.94,55.86,55.88,132353.0,44.967,44.9751,44.9108,44.9268,132353.0
2018-10-02 15:00:00,55.88,55.89,55.83,55.88,268685.0,44.9268,44.9349,44.8866,44.9268,268685.0
2018-10-02 15:30:00,55.88,55.96,55.85,55.91,228500.0,44.9268,44.9912,44.9027,44.951,228500.0
2018-10-03 09:30:00,56.27,56.32,56.16,56.21,216954.0,45.2404,45.2806,45.152,45.1922,216954.0
2018-10-03 10:00:00,56.21,56.32,56.18,56.27,250806.0,45.1922,45.2806,45.168,45.2404,250806.0
2018-10-03 10:30:00,56.26,56.27,56.05,56.18,393230.0,45.2324,45.2404,45.0635,45.168,393230.0
2018-10-03 11:00:00,56.18,56.19,56.14,56.17,178191.0,45.168,45.1761,45.1359,45.16,178191.0
2018-10-03 11:30:00,56.18,56.18,56.08,56.15,87306.0,45.168,45.168,45.0876,45.1439,87306.0
2018-10-03 12:00:00,56.15,56.18,56.13,56.17,93669.0,45.1439,45.168,45.1278,45.16,93669.0
2018-10-03 12:30:00,56.18,56.19,56.13,56.16,111486.0,45.168,45.1761,45.1278,45.152,111486.0
2018-10-03 13:00:00,56.16,56.23,56.15,56.23,200457.0,45.152,45.2082,45.1439,45.2082,200457.0
2018-10-03 13:30:00,56.24,56.31,56.24,56.27,150686.0,45.2163,45.2726,45.2163,45.2404,150686.0
2018-10-03 14:00:00,56.27,56.29,56.23,56.24,114763.0,45.2404,45.2565,45.2082,45.2163,114763.0
2018-10-03 14:30:00,56.23,56.24,56.09,56.12,191429.0,45.2082,45.2163,45.0957,45.1198,191429.0
2018-10-03 15:00:00,56.12,56.13,56.02,56.02,192764.0,45.1198,45.1278,45.0394,45.0394,192764.0
2018-10-03 15:30:00,56.02,56.1,56.01,56.09,267807.0,45.0394,45.1037,45.0314,45.0957,267807.0
2018-10-04 09:30:00,55.67,55.76,55.57,55.57,307805.0,44.758,44.8304,44.6776,44.6776,307805.0
2018-10-04 10:00:00,55.55,55.61,55.42,55.46,333012.0,44.6615,44.7098,44.557,44.5892,333012.0
2018-10-04 10:30:00,55.46,55.52,55.41,55.49,152188.0,44.5892,44.6374,44.549,44.6133,152188.0
2018-10-04 11:00:00,55.47,55.56,55.42,55.42,151399.0,44.5972,44.6696,44.557,44.557,151399.0
2018-10-04 11:30:00,55.43,55.47,55.33,55.37,112477.0,44.565,44.5972,44.4846,44.5168,112477.0
2018-10-04 12:00:00,55.36,55.36,55.21,55.29,297542.0,44.5088,44.5088,44.3882,44.4525,297542.0
2018-10-04 12:30:00,55.29,55.38,55.28,55.3,90517.0,44.4525,44.5248,44.4444,44.4605,90517.0
2018-10-04 13:00:00,55.3,55.3,55.17,55.26,125120.0,44.4605,44.4605,44.356,44.4284,125120.0
2018-10-04 13:30:00,55.25,55.28,55.18,55.26,64274.0,44.4203,44.4444,44.3641,44.4284,64274.0
2018-10-04 14:00:00,55.26,55.27,55.2,55.24,101139.0,44.4284,44.4364,44.3801,44.4123,101139.0
2018-10-04 14:30:00,55.24,55.4,55.22,55.39,154308.0,44.4123,44.5409,44.3962,44.5329,154308.0
2018-10-04 15:00:00,55.39,55.41,55.33,55.33,112322.0,44.5329,44.549,44.4846,44.4846,112322.0
2018-10-04 15:30:00,55.33,55.43,55.31,55.38,389499.0,44.4846,44.565,44.4686,44.5248,389499.0
2018-10-05 09:30:00,55.1,55.13,55.0,55.02,252580.0,44.2997,44.3239,44.2193,44.2354,252580.0
2018-10-05 10:00:00,55.02,55.1,54.99,55.1,206449.0,44.2354,44.2997,44.2113,44.2997,206449.0
2018-10-05 10:30:00,55.09,55.12,54.96,55.01,732752.0,44.2917,44.3158,44.1872,44.2274,732752.0
2018-10-05 11:00:00,55.0,55.0,54.91,54.91,289285.0,44.2193,44.2193,44.147,44.147,289285.0
2018-10-05 11:30:00,54.92,54.94,54.74,54.75,319141.0,44.155,44.1711,44.0103,44.0183,319141.0
2018-10-05 12:00:00,54.76,54.83,54.72,54.81,258186.0,44.0264,44.0827,43.9942,44.0666,258186.0
2018-10-05 12:30:00,54.81,54.83,54.73,54.79,119940.0,44.0666,44.0827,44.0023,44.0505,119940.0
2018-10-05 13:00:00,54.79,54.82,54.73,54.75,213595.0,44.0505,44.0746,44.0023,44.0183,213595.0
2018-10-05 13:30:00,54.76,54.86,54.72,54.84,314407.0,44.0264,44.1068,43.9942,44.0907,314407.0
2018-10-05 14:00:00,54.83,54.88,54.79,54.87,133937.0,44.0827,44.1229,44.0505,44.1148,133937.0
2018-10-05 14:30:00,54.86,54.93,54.85,54.93,113399.0,44.1068,44.1631,44.0987,44.1631,113399.0
2018-10-05 15:00:00,54.93,54.97,54.9,54.91,181366.0,44.1631,44.1952,44.1389,44.147,181366.0
2018-10-05 15:30:00,54.91,54.96,54.86,54.95,487493.0,44.147,44.1872,44.1068,44.1791,487493.0
2018-10-08 09:30:00,54.09,54.23,54.04,54.21,312562.0,43.4877,43.6003,43.4475,43.5842,312562.0
2018-10-08 10:00:00,54.22,54.3,54.22,54.23,195815.0,43.5922,43.6565,43.5922,43.6003,195815.0
2018-10-08 10:30:00,54.24,54.24,54.1,54.16,138282.0,43.6083,43.6083,43.4957,43.544,138282.0
2018-10-08 11:00:00,54.16,54.17,54.08,54.12,148500.0,43.544,43.552,43.4797,43.5118,148500.0
2018-10-08 11:30:00,54.11,54.12,53.99,54.05,253761.0,43.5038,43.5118,43.4073,43.4555,253761.0
2018-10-08 12:00:00,54.05,54.12,54.01,54.11,181109.0,43.4555,43.5118,43.4234,43.5038,181109.0
2018-10-08 12:30:00,54.11,54.15,54.05,54.05,174814.0,43.5038,43.5359,43.4555,43.4555,174814.0
2018-10-08 13:00:00,54.06,54.12,54.03,54.09,72090.0,43.4636,43.5118,43.4395,43.4877,72090.0
2018-10-08 13:30:00,54.09,54.21,54.09,54.21,246402.0,43.4877,43.5842,43.4877,43.5842,246402.0
2018-10-08 14:00:00,54.2,54.33,54.19,54.32,349915.0,43.5761,43.6807,43.5681,43.6726,349915.0
2018-10-08 14:30:00,54.32,54.4,54.31,54.35,241837.0,43.6726,43.7369,43.6646,43.6967,241837.0
2018-10-08 15:00:00,54.35,54.41,54.33,54.37,115357.0,43.6967,43.745,43.6807,43.7128,115357.0
2018-10-08 15:30:00,54.37,54.42,54.37,54.4,503096.0,43.7128,43.753,43.7128,43.7369,503096.0
2018-10-09 09:30:00,53.89,54.0,53.82,53.99,268034.0,43.3269,43.4153,43.2706,43.4073,268034.0
2018-10-09 10:00:00,53.98,54.24,53.94,54.22,328378.0,43.3993,43.6083,43.3671,43.5922,328378.0
2018-10-09 10:30:00,54.21,54.34,54.19,54.19,189252.0,43.5842,43.6887,43.5681,43.5681,189252.0
2018-10-09 11:00:00,54.18,54.31,54.12,54.29,302925.0,43.5601,43.6646,43.5118,43.6485,302925.0
2018-10-09 11:30:00,54.29,54.43,54.28,54.4,172762.0,43.6485,43.7611,43.6405,43.7369,172762.0
2018-10-09 12:00:00,54.4,54.46,54.35,54.36,68222.0,43.7369,43.7852,43.6967,43.7048,68222.0
2018-10-09 12:30:00,54.36,54.41,54.24,54.27,246508.0,43.7048,43.745,43.6083,43.6324,246508.0
2018-10-09 13:00:00,54.26,54.35,54.21,54.35,104867.0,43.6244,43.6967,43.5842,43.6967,104867.0
2018-10-09 13:30:00,54.35,54.37,54.3,54.33,110862.0,43.6967,43.7128,43.6565,43.6807,110862.0
2018-10-09 14:00:00,54.33,54.41,54.3,54.39,104127.0,43.6807,43.745,43.6565,43.7289,104127.0
2018-10-09 14:30:00,54.39,54.44,54.37,54.43,81960.0,43.7289,43.7691,43.7128,43.7611,81960.0
2018-10-09 15:00:00,54.42,54.43,54.32,54.34,182689.0,43.753,43.7611,43.6726,43.6887,182689.0
2018-10-09 15:30:00,54.34,54.41,54.33,54.35,541862.0,43.6887,43.745,43.6807,43.6967,541862.0
2018-10-10 09:30:00,54.07,54.11,53.82,53.85,508868.0,43.4716,43.5038,43.2706,43.2947,508868.0
2018-10-10 10:00:00,53.86,53.96,53.77,53.91,431256.0,43.3028,43.3832,43.2304,43.343,431256.0
2018-10-10 10:30:00,53.91,53.94,53.72,53.78,592217.0,43.343,43.3671,43.1902,43.2385,592217.0
2018-10-10 11:00:00,53.78,53.78,53.6,53.7,715678.0,43.2385,43.2385,43.0937,43.1741,715678.0
2018-10-10 11:30:00,53.71,53.76,53.57,53.71,305580.0,43.1822,43.2224,43.0696,43.1822,305580.0
2018-10-10 12:00:00,53.71,53.75,53.62,53.7,278463.0,43.1822,43.2143,43.1098,43.1741,278463.0
2018-10-10 12:30:00,53.71,53.74,53.65,53.68,133653.0,43.1822,43.2063,43.1339,43.1581,133653.0
2018-10-10 13:00:00,53.68,53.77,53.6,53.72,176596.0,43.1581,43.2304,43.0937,43.1902,176596.0
2018-10-10 13:30:00,53.71,53.75,53.62,53.63,153026.0,43.1822,43.2143,43.1098,43.1179,153026.0
2018-10-10 14:00:00,53.63,53.65,53.46,53.53,428965.0,43.1179,43.1339,42.9812,43.0375,428965.0
2018-10-10 14:30:00,53.53,53.56,53.39,53.48,346642.0,43.0375,43.0616,42.9249,42.9973,346642.0
2018-10-10 15:00:00,53.48,53.48,53.28,53.4,281175.0,42.9973,42.9973,42.8365,42.933,281175.0
2018-10-10 15:30:00,53.39,53.39,53.11,53.22,1266465.0,42.9249,42.9249,42.6998,42.7882,1266465.0
2018-10-11 09:30:00,53.25,53.35,53.03,53.32,871461.0,42.8124,42.8928,42.6355,42.8686,871461.0
2018-10-11 10:00:00,53.32,53.33,52.98,53.08,483660.0,42.8686,42.8767,42.5953,42.6757,483660.0
2018-10-11 10:30:00,53.08,53.12,52.79,52.8,461699.0,42.6757,42.7078,42.4425,42.4506,461699.0
2018-10-11 11:00:00,52.81,52.85,52.6,52.71,762154.0,42.4586,42.4908,42.2898,42.3782,762154.0
2018-10-11 11:30:00,52.71,52.87,52.61,52.81,1007644.0,42.3782,42.5068,42.2978,42.4586,1007644.0
2018-10-11 12:00:00,52.81,53.06,52.79,52.97,409948.0,42.4586,42.6596,42.4425,42.5872,409948.0
2018-10-11 12:30:00,52.96,52.99,52.89,52.94,321067.0,42.5792,42.6033,42.5229,42.5631,321067.0
2018-10-11 13:00:00,52.93,52.98,52.84,52.92,202841.0,42.5551,42.5953,42.4827,42.547,202841.0
2018-10-11 13:30:00,52.91,52.96,52.8,52.91,209914.0,42.539,42.5792,42.4506,42.539,209914.0
2018-10-11 14:00:00,52.9,52.92,52.77,52.79,423140.0,42.531,42.547,42.4264,42.4425,423140.0
2018-10-11 14:30:00,52.79,52.79,52.29,52.53,1509488.0,42.4425,42.4425,42.0405,42.2335,1509488.0
2018-10-11 15:00:00,52.52,52.83,52.47,52.74,1065719.0,42.2254,42.4747,42.1852,42.4023,1065719.0
2018-10-11 15:30:00,52.74,52.81,52.53,52.6,1268841.0,42.4023,42.4586,42.2335,42.2898,1268841.0
2018-10-12 09:30:00,53.06,53.11,52.85,52.88,473601.0,42.6596,42.6998,42.4908,42.5149,473601.0
2018-10-12 10:00:00,52.88,52.95,52.67,52.72,421955.0,42.5149,42.5712,42.346,42.3862,421955.0
2018-10-12 10:30:00,52.72,52.79,52.65,52.73,316881.0,42.3862,42.4425,42.33,42.3943,316881.0
2018-10-12 11:00:00,52.73,52.76,52.59,52.62,246054.0,42.3943,42.4184,42.2817,42.3058,246054.0
2018-10-12 11:30:00,52.62,52.69,52.45,52.53,380405.0,42.3058,42.3621,42.1692,42.2335,380405.0
2018-10-12 12:00:00,52.53,52.56,52.41,52.45,263089.0,42.2335,42.2576,42.137,42.1692,263089.0
2018-10-12 12:30:00,52.44,52.49,52.26,52.41,402877.0,42.1611,42.2013,42.0164,42.137,402877.0
2018-10-12 13:00:00,52.42,52.53,52.34,52.42,373787.0,42.145,42.2335,42.0807,42.145,373787.0
2018-10-12 13:30:00,52.42,52.5,52.31,52.44,809874.0,42.145,42.2094,42.0566,42.1611,809874.0
2018-10-12 14:00:00,52.44,52.49,52.33,52.49,658916.0,42.1611,42.2013,42.0727,42.2013,658916.0
2018-10-12 14:30:00,52.49,52.57,52.39,52.55,337798.0,42.2013,42.2656,42.1209,42.2496,337798.0
2018-10-12 15:00:00,52.56,52.76,52.5,52.72,446359.0,42.2576,42.4184,42.2094,42.3862,446359.0
2018-10-12 15:30:00,52.71,52.89,52.67,52.77,786933.0,42.3782,42.5229,42.346,42.4264,786933.0
2018-10-15 09:30:00,52.65,52.81,52.62,52.7,421009.0,42.33,42.4586,42.3058,42.3702,421009.0
2018-10-15 10:00:00,52.7,52.7,52.55,52.66,404417.0,42.3702,42.3702,42.2496,42.338,404417.0
2018-10-15 10:30:00,52.65,52.77,52.64,52.76,206339.0,42.33,42.4264,42.3219,42.4184,206339.0
2018-10-15 11:00:00,52.76,52.86,52.75,52.83,229168.0,42.4184,42.4988,42.4104,42.4747,229168.0
2018-10-15 11:30:00,52.83,52.85,52.73,52.75,370320.0,42.4747,42.4908,42.3943,42.4104,370320.0
2018-10-15 12:00:00,52.75,52.76,52.7,52.74,239409.0,42.4104,42.4184,42.3702,42.4023,239409.0
2018-10-15 12:30:00,52.73,52.82,52.73,52.77,234216.0,42.3943,42.4666,42.3943,42.4264,234216.0
2018-10-15 13:00:00,52.77,52.84,52.76,52.78,138904.0,42.4264,42.4827,42.4184,42.4345,138904.0
2018-10-15 13:30:00,52.78,52.87,52.75,52.85,149784.0,42.4345,42.5068,42.4104,42.4908,149784.0
2018-10-15 14:00:00,52.85,52.85,52.73,52.74,115568.0,42.4908,42.4908,42.3943,42.4023,115568.0
2018-10-15 14:30:00,52.73,52.91,52.73,52.9,250614.0,42.3943,42.539,42.3943,42.531,250614.0
2018-10-15 15:00:00,52.9,52.91,52.77,52.81,235866.0,42.531,42.539,42.4264,42.4586,235866.0
2018-10-15 15:30:00,52.8,52.8,52.71,52.74,372274.0,42.4506,42.4506,42.3782,42.4023,372274.0
2018-10-16 09:30:00,53.49,53.56,53.4,53.47,342671.0,43.0053,43.0616,42.933,42.9892,342671.0
2018-10-16 10:00:00,53.48,53.56,53.43,53.43,267952.0,42.9973,43.0616,42.9571,42.9571,267952.0
2018-10-16 10:30:00,53.42,53.62,53.42,53.61,340515.0,42.949,43.1098,42.949,43.1018,340515.0
2018-10-16 11:00:00,53.61,53.64,53.53,53.62,213279.0,43.1018,43.1259,43.0375,43.1098,213279.0
2018-10-16 11:30:00,53.61,53.63,53.54,53.58,246166.0,43.1018,43.1179,43.0455,43.0777,246166.0
2018-10-16 12:00:00,53.59,53.62,53.53,53.54,144633.0,43.0857,43.1098,43.0375,43.0455,144633.0
2018-10-16 12:30:00,53.54,53.61,53.53,53.61,76563.0,43.0455,43.1018,43.0375,43.1018,76563.0
2018-10-16 13:00:00,53.61,53.61,53.57,53.59,102347.0,43.1018,43.1018,43.0696,43.0857,102347.0
2018-10-16 13:30:00,53.58,53.66,53.58,53.62,283742.0,43.0777,43.142,43.0777,43.1098,283742.0
2018-10-16 14:00:00,53.62,53.67,53.62,53.66,120537.0,43.1098,43.15,43.1098,43.142,120537.0
2018-10-16 14:30:00,53.67,53.69,53.62,53.63,129330.0,43.15,43.1661,43.1098,43.1179,129330.0
2018-10-16 15:00:00,53.64,53.66,53.59,53.64,226449.0,43.1259,43.142,43.0857,43.1259,226449.0
2018-10-16 15:30:00,53.64,53.75,53.61,53.69,598318.0,43.1259,43.2143,43.1018,43.1661,598318.0
2018-10-17 09:30:00,53.37,53.37,53.18,53.19,417122.0,42.9088,42.9088,42.7561,42.7641,417122.0
2018-10-17 10:00:00,53.19,53.21,53.07,53.18,460960.0,42.7641,42.7802,42.6676,42.7561,460960.0
2018-10-17 10:30:00,53.17,53.19,52.98,53.05,262834.0,42.748,42.7641,42.5953,42.6516,262834.0
2018-10-17 11:00:00,53.04,53.23,53.01,53.2,341988.0,42.6435,42.7963,42.6194,42.7722,341988.0
2018-10-17 11:30:00,53.21,53.35,53.2,53.34,199151.0,42.7802,42.8928,42.7722,42.8847,199151.0
2018-10-17 12:00:00,53.35,53.43,53.32,53.35,336696.0,42.8928,42.9571,42.8686,42.8928,336696.0
2018-10-17 12:30:00,53.35,53.44,53.34,53.37,233943.0,42.8928,42.9651,42.8847,42.9088,233943.0
2018-10-17 13:00:00,53.38,53.41,53.3,53.3,199476.0,42.9169,42.941,42.8526,42.8526,199476.0
2018-10-17 13:30:00,53.3,53.32,53.27,53.3,190359.0,42.8526,42.8686,42.8284,42.8526,190359.0
2018-10-17 14:00:00,53.31,53.33,53.1,53.16,216837.0,42.8606,42.8767,42.6918,42.74,216837.0
2018-10-17 14:30:00,53.16,53.26,53.12,53.23,147378.0,42.74,42.8204,42.7078,42.7963,147378.0
2018-10-17 15:00:00,53.23,53.25,53.17,53.22,273496.0,42.7963,42.8124,42.748,42.7882,273496.0
2018-10-17 15:30:00,53.22,53.23,53.14,53.18,444420.0,42.7882,42.7963,42.7239,42.7561,444420.0
2018-10-18 09:30:00,52.96,53.06,52.92,52.94,207550.0,42.5792,42.6596,42.547,42.5631,207550.0
2018-10-18 10:00:00,52.93,52.94,52.76,52.94,419583.0,42.5551,42.5631,42.4184,42.5631,419583.0
2018-10-18 10:30:00,52.94,53.07,52.92,53.01,314786.0,42.5631,42.6676,42.547,42.6194,314786.0
2018-10-18 11:00:00,53.02,53.03,52.71,52.76,505282.0,42.6274,42.6355,42.3782,42.4184,505282.0
2018-10-18 11:30:00,52.76,52.81,52.51,52.54,585363.0,42.4184,42.4586,42.2174,42.2415,585363.0
2018-10-18 12:00:00,52.53,52.61,52.37,52.47,638682.0,42.2335,42.2978,42.1048,42.1852,638682.0
2018-10-18 12:30:00,52.46,52.54,52.4,52.42,264236.0,42.1772,42.2415,42.129,42.145,264236.0
2018-10-18 13:00:00,52.41,52.44,52.2,52.23,297741.0,42.137,42.1611,41.9682,41.9923,297741.0
2018-10-18 13:30:00,52.24,52.26,52.15,52.22,421211.0,42.0003,42.0164,41.928,41.9842,421211.0
2018-10-18 14:00:00,52.21,52.34,52.2,52.29,227114.0,41.9762,42.0807,41.9682,42.0405,227114.0
2018-10-18 14:30:00,52.29,52.45,52.26,52.36,291781.0,42.0405,42.1692,42.0164,42.0968,291781.0
2018-10-18 15:00:00,52.35,52.38,52.25,52.32,417338.0,42.0888,42.1129,42.0084,42.0646,417338.0
2018-10-18 15:30:00,52.31,52.36,52.25,52.32,727174.0,42.0566,42.0968,42.0084,42.0646,727174.0
2018-10-19 09:30:00,52.46,52.8,52.43,52.73,573710.0,42.1772,42.4506,42.1531,42.3943,573710.0
2018-10-19 10:00:00,52.73,52.8,52.59,52.62,373796.0,42.3943,42.4506,42.2817,42.3058,373796.0
2018-10-19 10:30:00,52.61,52.78,52.6,52.78,260653.0,42.2978,42.4345,42.2898,42.4345,260653.0
2018-10-19 11:00:00,52.79,52.81,52.6,52.6,258941.0,42.4425,42.4586,42.2898,42.2898,258941.0
2018-10-19 11:30:00,52.59,52.88,52.55,52.85,390557.0,42.2817,42.5149,42.2496,42.4908,390557.0
2018-10-19 12:00:00,52.85,52.89,52.69,52.71,337714.0,42.4908,42.5229,42.3621,42.3782,337714.0
2018-10-19 12:30:00,52.71,52.8,52.65,52.74,431810.0,42.3782,42.4506,42.33,42.4023,431810.0
2018-10-19 13:00:00,52.73,52.76,52.62,52.74,235900.0,42.3943,42.4184,42.3058,42.4023,235900.0
2018-10-19 13:30:00,52.74,52.81,52.72,52.77,330297.0,42.4023,42.4586,42.3862,42.4264,330297.0
2018-10-19 14:00:00,52.75,52.76,52.62,52.73,230806.0,42.4104,42.4184,42.3058,42.3943,230806.0
2018-10-19 14:30:00,52.73,52.78,52.7,52.73,229818.0,42.3943,42.4345,42.3702,42.3943,229818.0
2018-10-19 15:00:00,52.73,52.75,52.63,52.73,317459.0,42.3943,42.4104,42.3139,42.3943,317459.0
2018-10-19 15:30:00,52.73,52.73,52.65,52.67,480570.0,42.3943,42.3943,42.33,42.346,480570.0
2018-10-22 09:30:00,52.57,52.64,52.38,52.42,225365.0,42.2656,42.3219,42.1129,42.145,225365.0
2018-10-22 10:00:00,52.41,52.43,52.26,52.3,378612.0,42.137,42.1531,42.0164,42.0486,378612.0
2018-10-22 10:30:00,52.3,52.44,52.26,52.42,212690.0,42.0486,42.1611,42.0164,42.145,212690.0
2018-10-22 11:00:00,52.42,52.42,52.3,52.32,265598.0,42.145,42.145,42.0486,42.0646,265598.0
2018-10-22 11:30:00,52.32,52.34,52.22,52.24,164094.0,42.0646,42.0807,41.9842,42.0003,164094.0
2018-10-22 12:00:00,52.25,52.3,52.18,52.25,219676.0,42.0084,42.0486,41.9521,42.0084,219676.0
2018-10-22 12:30:00,52.25,52.32,52.22,52.3,192301.0,42.0084,42.0646,41.9842,42.0486,192301.0
2018-10-22 13:00:00,52.29,52.38,52.27,52.32,182502.0,42.0405,42.1129,42.0244,42.0646,182502.0
2018-10-22 13:30:00,52.32,52.39,52.29,52.32,107752.0,42.0646,42.1209,42.0405,42.0646,107752.0
2018-10-22 14:00:00,52.31,52.37,52.31,52.33,82019.0,42.0566,42.1048,42.0566,42.0727,82019.0
2018-10-22 14:30:00,52.32,52.41,52.32,52.36,178471.0,42.0646,42.137,42.0646,42.0968,178471.0
2018-10-22 15:00:00,52.35,52.42,52.34,52.4,118030.0,42.0888,42.145,42.0807,42.129,118030.0
2018-10-22 15:30:00,52.39,52.44,52.31,52.31,439320.0,42.1209,42.1611,42.0566,42.0566,439320.0
2018-10-23 09:30:00,51.53,51.61,51.48,51.49,854618.0,41.4295,41.4938,41.3893,41.3973,854618.0
2018-10-23 10:00:00,51.49,51.51,51.24,51.35,1178239.0,41.3973,41.4134,41.1963,41.2848,1178239.0
2018-10-23 10:30:00,51.35,51.44,51.23,51.42,675150.0,41.2848,41.3571,41.1883,41.3411,675150.0
2018-10-23 11:00:00,51.41,51.61,51.35,51.51,787851.0,41.333,41.4938,41.2848,41.4134,787851.0
2018-10-23 11:30:00,51.51,51.56,51.38,51.38,1075491.0,41.4134,41.4536,41.3089,41.3089,1075491.0
2018-10-23 12:00:00,51.38,51.59,51.38,51.57,544190.0,41.3089,41.4777,41.3089,41.4617,544190.0
2018-10-23 12:30:00,51.58,51.67,51.58,51.63,222721.0,41.4697,41.5421,41.4697,41.5099,222721.0
2018-10-23 13:00:00,51.63,51.81,51.61,51.74,510571.0,41.5099,41.6546,41.4938,41.5983,510571.0
2018-10-23 13:30:00,51.75,51.78,51.64,51.65,676797.0,41.6064,41.6305,41.5179,41.526,676797.0
2018-10-23 14:00:00,51.65,51.85,51.65,51.84,380499.0,41.526,41.6868,41.526,41.6787,380499.0
2018-10-23 14:30:00,51.83,52.0,51.82,51.97,525630.0,41.6707,41.8074,41.6627,41.7832,525630.0
2018-10-23 15:00:00,51.97,52.07,51.96,52.0,504682.0,41.7832,41.8636,41.7752,41.8074,504682.0
2018-10-23 15:30:00,52.0,52.02,51.87,51.88,992810.0,41.8074,41.8234,41.7029,41.7109,992810.0
2018-10-24 09:30:00,51.55,51.61,51.42,51.45,397324.0,41.4456,41.4938,41.3411,41.3652,397324.0
2018-10-24 10:00:00,51.44,51.49,51.34,51.36,481609.0,41.3571,41.3973,41.2767,41.2928,481609.0
2018-10-24 10:30:00,51.35,51.43,51.2,51.2,602133.0,41.2848,41.3491,41.1642,41.1642,602133.0
2018-10-24 11:00:00,51.2,51.21,50.92,50.93,821104.0,41.1642,41.1722,40.9391,40.9471,821104.0
2018-10-24 11:30:00,50.94,51.19,50.9,51.15,577067.0,40.9551,41.1561,40.923,41.124,577067.0
2018-10-24 12:00:00,51.14,51.23,51.09,51.13,485663.0,41.1159,41.1883,41.0757,41.1079,485663.0
2018-10-24 12:30:00,51.14,51.16,50.99,51.06,235244.0,41.1159,41.132,40.9953,41.0516,235244.0
2018-10-24 13:00:00,51.05,51.05,50.82,50.85,488712.0,41.0436,41.0436,40.8587,40.8828,488712.0
2018-10-24 13:30:00,50.85,50.93,50.79,50.83,683145.0,40.8828,40.9471,40.8345,40.8667,683145.0
2018-10-24 14:00:00,50.83,50.91,50.76,50.9,824681.0,40.8667,40.931,40.8104,40.923,824681.0
2018-10-24 14:30:00,50.91,50.94,50.8,50.82,387089.0,40.931,40.9551,40.8426,40.8587,387089.0
2018-10-24 15:00:00,50.82,50.82,50.57,50.58,552268.0,40.8587,40.8587,40.6577,40.6657,552268.0
2018-10-24 15:30:00,50.58,50.64,50.39,50.42,1452427.0,40.6657,40.7139,40.5129,40.5371,1452427.0
2018-10-25 09:30:00,50.93,51.02,50.72,50.99,1161901.0,40.9471,41.0195,40.7783,40.9953,1161901.0
2018-10-25 10:00:00,50.99,51.14,50.95,51.05,1054667.0,40.9953,41.1159,40.9632,41.0436,1054667.0
2018-10-25 10:30:00,51.05,51.19,51.04,51.08,735965.0,41.0436,41.1561,41.0355,41.0677,735965.0
2018-10-25 11:00:00,51.08,51.15,50.9,51.13,523546.0,41.0677,41.124,40.923,41.1079,523546.0
2018-10-25 11:30:00,51.13,51.15,50.98,51.03,885965.0,41.1079,41.124,40.9873,41.0275,885965.0
2018-10-25 12:00:00,51.04,51.06,50.93,50.96,883937.0,41.0355,41.0516,40.9471,40.9712,883937.0
2018-10-25 12:30:00,50.96,51.11,50.94,51.09,817424.0,40.9712,41.0918,40.9551,41.0757,817424.0
2018-10-25 13:00:00,51.1,51.12,50.99,51.09,196037.0,41.0838,41.0999,40.9953,41.0757,196037.0
2018-10-25 13:30:00,51.09,51.19,51.07,51.1,312322.0,41.0757,41.1561,41.0597,41.0838,312322.0
2018-10-25 14:00:00,51.1,51.21,51.09,51.2,205904.0,41.0838,41.1722,41.0757,41.1642,205904.0
2018-10-25 14:30:00,51.2,51.32,51.19,51.27,326716.0,41.1642,41.2607,41.1561,41.2205,326716.0
2018-10-25 15:00:00,51.27,51.32,51.21,51.23,620017.0,41.2205,41.2607,41.1722,41.1883,620017.0
2018-10-25 15:30:00,51.23,51.26,51.02,51.08,703044.0,41.1883,41.2124,41.0195,41.0677,703044.0
2018-10-26 09:30:00,50.51,50.61,50.46,50.5,1261047.0,40.6094,40.6898,40.5692,40.6014,1261047.0
2018-10-26 10:00:00,50.49,50.52,50.29,50.41,1010814.0,40.5933,40.6175,40.4325,40.529,1010814.0
2018-10-26 10:30:00,50.41,50.42,50.14,50.15,905308.0,40.529,40.5371,40.312,40.32,905308.0
2018-10-26 11:00:00,50.15,50.59,50.14,50.58,1282307.0,40.32,40.6737,40.312,40.6657,1282307.0
2018-10-26 11:30:00,50.59,50.86,50.59,50.73,1372125.0,40.6737,40.8908,40.6737,40.7863,1372125.0
2018-10-26 12:00:00,50.72,50.97,50.72,50.96,1696420.0,40.7783,40.9793,40.7783,40.9712,1696420.0
2018-10-26 12:30:00,50.96,51.12,50.94,51.03,375700.0,40.9712,41.0999,40.9551,41.0275,375700.0
2018-10-26 13:00:00,51.03,51.17,50.92,50.93,431838.0,41.0275,41.1401,40.9391,40.9471,431838.0
2018-10-26 13:30:00,50.92,51.03,50.85,50.98,386166.0,40.9391,41.0275,40.8828,40.9873,386166.0
2018-10-26 14:00:00,50.98,51.03,50.85,50.95,356902.0,40.9873,41.0275,40.8828,40.9632,356902.0
2018-10-26 14:30:00,50.95,51.02,50.7,50.74,851880.0,40.9632,41.0195,40.7622,40.7943,851880.0
2018-10-26 15:00:00,50.74,50.91,50.65,50.88,1197880.0,40.7943,40.931,40.722,40.9069,1197880.0
2018-10-26 15:30:00,50.89,51.04,50.8,50.88,1885860.0,40.9149,41.0355,40.8426,40.9069,1885860.0
2018-10-29 09:30:00,51.52,51.63,51.45,51.47,632426.0,41.4215,41.5099,41.3652,41.3813,632426.0
2018-10-29 10:00:00,51.47,51.63,51.47,51.57,486772.0,41.3813,41.5099,41.3813,41.4617,486772.0
2018-10-29 10:30:00,51.57,51.59,51.48,51.54,341194.0,41.4617,41.4777,41.3893,41.4375,341194.0
2018-10-29 11:00:00,51.55,51.56,51.38,51.48,226249.0,41.4456,41.4536,41.3089,41.3893,226249.0
2018-10-29 11:30:00,51.49,51.6,51.41,51.41,461733.0,41.3973,41.4858,41.333,41.333,461733.0
2018-10-29 12:00:00,51.41,51.42,51.22,51.28,491204.0,41.333,41.3411,41.1803,41.2285,491204.0
2018-10-29 12:30:00,51.28,51.32,51.19,51.21,367293.0,41.2285,41.2607,41.1561,41.1722,367293.0
2018-10-29 13:00:00,51.22,51.35,51.21,51.24,475112.0,41.1803,41.2848,41.1722,41.1963,475112.0
2018-10-29 13:30:00,51.24,51.39,51.23,51.31,766850.0,41.1963,41.3169,41.1883,41.2526,766850.0
2018-10-29 14:00:00,51.3,51.31,51.12,51.14,1107828.0,41.2446,41.2526,41.0999,41.1159,1107828.0
2018-10-29 14:30:00,51.14,51.2,51.02,51.04,694638.0,41.1159,41.1642,41.0195,41.0355,694638.0
2018-10-29 15:00:00,51.04,51.05,50.78,50.81,1168116.0,41.0355,41.0436,40.8265,40.8506,1168116.0
2018-10-29 15:30:00,50.8,50.91,50.49,50.89,1723575.0,40.8426,40.931,40.5933,40.9149,1723575.0
2018-10-30 09:30:00,50.89,51.2,50.83,51.19,668811.0,40.9149,41.1642,40.8667,41.1561,668811.0
2018-10-30 10:00:00,51.19,51.21,51.05,51.06,853966.0,41.1561,41.1722,41.0436,41.0516,853966.0
2018-10-30 10:30:00,51.07,51.07,50.9,51.0,898786.0,41.0597,41.0597,40.923,41.0034,898786.0
2018-10-30 11:00:00,51.0,51.12,50.94,51.09,639164.0,41.0034,41.0999,40.9551,41.0757,639164.0
2018-10-30 11:30:00,51.09,51.26,51.08,51.14,564879.0,41.0757,41.2124,41.0677,41.1159,564879.0
2018-10-30 12:00:00,51.15,51.27,51.14,51.24,413418.0,41.124,41.2205,41.1159,41.1963,413418.0
2018-10-30 12:30:00,51.24,51.24,51.03,51.03,303400.0,41.1963,41.1963,41.0275,41.0275,303400.0
2018-10-30 13:00:00,51.03,51.08,50.94,51.02,433784.0,41.0275,41.0677,40.9551,41.0195,433784.0
2018-10-30 13:30:00,51.01,51.13,50.95,51.12,399539.0,41.0114,41.1079,40.9632,41.0999,399539.0
2018-10-30 14:00:00,51.12,51.14,50.98,51.04,365334.0,41.0999,41.1159,40.9873,41.0355,365334.0
2018-10-30 14:30:00,51.04,51.21,51.0,51.18,358722.0,41.0355,41.1722,41.0034,41.1481,358722.0
2018-10-30 15:00:00,51.18,51.27,51.11,51.25,312441.0,41.1481,41.2205,41.0918,41.2044,312441.0
2018-10-30 15:30:00,51.26,51.35,51.22,51.34,725229.0,41.2124,41.2848,41.1803,41.2767,725229.0
2018-10-31 09:30:00,51.8,51.95,51.74,51.94,459010.0,41.6466,41.7672,41.5983,41.7591,459010.0
2018-10-31 10:00:00,51.93,51.97,51.88,51.93,1360218.0,41.7511,41.7832,41.7109,41.7511,1360218.0
2018-10-31 10:30:00,51.94,51.99,51.86,51.89,1046004.0,41.7591,41.7993,41.6948,41.7189,1046004.0
2018-10-31 11:00:00,51.89,52.09,51.82,52.08,590984.0,41.7189,41.8797,41.6627,41.8717,590984.0
2018-10-31 11:30:00,52.07,52.1,51.87,51.95,541564.0,41.8636,41.8878,41.7029,41.7672,541564.0
2018-10-31 12:00:00,51.95,51.97,51.77,51.87,656037.0,41.7672,41.7832,41.6225,41.7029,656037.0
2018-10-31 12:30:00,51.88,51.88,51.78,51.83,445544.0,41.7109,41.7109,41.6305,41.6707,445544.0
2018-10-31 13:00:00,51.84,51.91,51.8,51.87,541394.0,41.6787,41.735,41.6466,41.7029,541394.0
2018-10-31 13:30:00,51.87,51.89,51.82,51.82,169499.0,41.7029,41.7189,41.6627,41.6627,169499.0
2018-10-31 14:00:00,51.83,51.94,51.79,51.91,132998.0,41.6707,41.7591,41.6385,41.735,132998.0
2018-10-31 14:30:00,51.9,51.91,51.82,51.9,669926.0,41.727,41.735,41.6627,41.727,669926.0
2018-10-31 15:00:00,51.89,51.97,51.85,51.9,319149.0,41.7189,41.7832,41.6868,41.727,319149.0
2018-10-31 15:30:00,51.9,51.9,51.73,51.76,1065224.0,41.727,41.727,41.5903,41.6144,1065224.0
2018-11-01 09:30:00,52.45,52.93,52.3,52.34,558360.0,42.1692,42.5551,42.0486,42.0807,558360.0
2018-11-01 10:00:00,52.34,52.53,52.23,52.43,934049.0,42.0807,42.2335,41.9923,42.1531,934049.0
2018-11-01 10:30:00,52.44,52.52,52.37,52.46,409764.0,42.1611,42.2254,42.1048,42.1772,409764.0
2018-11-01 11:00:00,52.47,52.47,52.32,52.44,259373.0,42.1852,42.1852,42.0646,42.1611,259373.0
2018-11-01 11:30:00,52.43,52.52,52.4,52.41,259276.0,42.1531,42.2254,42.129,42.137,259276.0
2018-11-01 12:00:00,52.41,52.46,52.31,52.33,482224.0,42.137,42.1772,42.0566,42.0727,482224.0
2018-11-01 12:30:00,52.34,52.54,52.33,52.54,540741.0,42.0807,42.2415,42.0727,42.2415,540741.0
2018-11-01 13:00:00,52.53,52.6,52.47,52.6,163953.0,42.2335,42.2898,42.1852,42.2898,163953.0
2018-11-01 13:30:00,52.61,52.62,52.51,52.52,324856.0,42.2978,42.3058,42.2174,42.2254,324856.0
2018-11-01 14:00:00,52.52,52.54,52.49,52.52,140429.0,42.2254,42.2415,42.2013,42.2254,140429.0
2018-11-01 14:30:00,52.52,52.56,52.48,52.54,668412.0,42.2254,42.2576,42.1933,42.2415,668412.0
2018-11-01 15:00:00,52.54,52.56,52.49,52.55,251732.0,42.2415,42.2576,42.2013,42.2496,251732.0
2018-11-01 15:30:00,52.55,52.63,52.51,52.63,669128.0,42.2496,42.3139,42.2174,42.3139,669128.0
2018-11-02 09:30:00,52.98,53.13,52.98,53.08,230048.0,42.5953,42.7159,42.5953,42.6757,230048.0
2018-11-02 10:00:00,53.06,53.07,52.92,52.92,549275.0,42.6596,42.6676,42.547,42.547,549275.0
2018-11-02 10:30:00,52.92,52.93,52.73,52.83,795942.0,42.547,42.5551,42.3943,42.4747,795942.0
2018-11-02 11:00:00,52.85,52.85,52.64,52.7,633056.0,42.4908,42.4908,42.3219,42.3702,633056.0
2018-11-02 11:30:00,52.7,52.76,52.57,52.63,439865.0,42.3702,42.4184,42.2656,42.3139,439865.0
2018-11-02 12:00:00,52.63,52.64,52.53,52.58,278989.0,42.3139,42.3219,42.2335,42.2737,278989.0
2018-11-02 12:30:00,52.58,52.61,52.39,52.45,363936.0,42.2737,42.2978,42.1209,42.1692,363936.0
2018-11-02 13:00:00,52.45,52.52,52.36,52.48,311673.0,42.1692,42.2254,42.0968,42.1933,311673.0
2018-11-02 13:30:00,52.49,52.55,52.44,52.52,313734.0,42.2013,42.2496,42.1611,42.2254,313734.0
2018-11-02 14:00:00,52.51,52.68,52.42,52.67,328562.0,42.2174,42.3541,42.145,42.346,328562.0
2018-11-02 14:30:00,52.67,52.67,52.57,52.62,760377.0,42.346,42.346,42.2656,42.3058,760377.0
2018-11-02 15:00:00,52.62,52.7,52.56,52.66,377609.0,42.3058,42.3702,42.2576,42.338,377609.0
2018-11-02 15:30:00,52.66,52.7,52.61,52.68,480498.0,42.338,42.3702,42.2978,42.3541,480498.0
2018-11-05 09:30:00,52.68,52.78,52.68,52.69,115701.0,42.3541,42.4345,42.3541,42.3621,115701.0
2018-11-05 10:00:00,52.69,52.7,52.55,52.61,171302.0,42.3621,42.3702,42.2496,42.2978,171302.0
2018-11-05 10:30:00,52.61,52.7,52.59,52.69,135828.0,42.2978,42.3702,42.2817,42.3621,135828.0
2018-11-05 11:00:00,52.69,52.75,52.57,52.59,126178.0,42.3621,42.4104,42.2656,42.2817,126178.0
2018-11-05 11:30:00,52.59,52.59,52.51,52.58,132294.0,42.2817,42.2817,42.2174,42.2737,132294.0
2018-11-05 12:00:00,52.57,52.58,52.49,52.54,130133.0,42.2656,42.2737,42.2013,42.2415,130133.0
2018-11-05 12:30:00,52.54,52.54,52.47,52.5,79605.0,42.2415,42.2415,42.1852,42.2094,79605.0
2018-11-05 13:00:00,52.5,52.59,52.49,52.58,104090.0,42.2094,42.2817,42.2013,42.2737,104090.0
2018-11-05 13:30:00,52.58,52.68,52.57,52.66,101592.0,42.2737,42.3541,42.2656,42.338,101592.0
2018-11-05 14:00:00,52.66,52.74,52.64,52.73,249759.0,42.338,42.4023,42.3219,42.3943,249759.0
2018-11-05 14:30:00,52.73,52.78,52.7,52.77,192719.0,42.3943,42.4345,42.3702,42.4264,192719.0
2018-11-05 15:00:00,52.77,52.78,52.66,52.69,233719.0,42.4264,42.4345,42.338,42.3621,233719.0
2018-11-05 15:30:00,52.69,52.71,52.64,52.66,334953.0,42.3621,42.3782,42.3219,42.338,334953.0
2018-11-06 09:30:00,52.5,52.62,52.49,52.57,425635.0,42.2094,42.3058,42.2013,42.2656,425635.0
2018-11-06 10:00:00,52.57,52.58,52.48,52.48,196702.0,42.2656,42.2737,42.1933,42.1933,196702.0
2018-11-06 10:30:00,52.48,52.57,52.46,52.51,219181.0,42.1933,42.2656,42.1772,42.2174,219181.0
2018-11-06 11:00:00,52.52,52.58,52.48,52.5,263352.0,42.2254,42.2737,42.1933,42.2094,263352.0
2018-11-06 11:30:00,52.49,52.56,52.46,52.53,163258.0,42.2013,42.2576,42.1772,42.2335,163258.0
2018-11-06 12:00:00,52.54,52.64,52.53,52.57,146013.0,42.2415,42.3219,42.2335,42.2656,146013.0
2018-11-06 12:30:00,52.57,52.64,52.56,52.58,106212.0,42.2656,42.3219,42.2576,42.2737,106212.0
2018-11-06 13:00:00,52.59,52.6,52.54,52.55,71678.0,42.2817,42.2898,42.2415,42.2496,71678.0
2018-11-06 13:30:00,52.55,52.7,52.54,52.68,237474.0,42.2496,42.3702,42.2415,42.3541,237474.0
2018-11-06 14:00:00,52.67,52.68,52.54,52.55,122660.0,42.346,42.3541,42.2415,42.2496,122660.0
2018-11-06 14:30:00,52.55,52.59,52.53,52.57,168864.0,42.2496,42.2817,42.2335,42.2656,168864.0
2018-11-06 15:00:00,52.58,52.64,52.54,52.63,223927.0,42.2737,42.3219,42.2415,42.3139,223927.0
2018-11-06 15:30:00,52.63,52.77,52.61,52.76,415473.0,42.3139,42.4264,42.2978,42.4184,415473.0
2018-11-07 09:30:00,53.29,53.35,53.13,53.17,534042.0,42.8445,42.8928,42.7159,42.748,534042.0
2018-11-07 10:00:00,53.16,53.24,53.13,53.22,161594.0,42.74,42.8043,42.7159,42.7882,161594.0
2018-11-07 10:30:00,53.22,53.31,53.2,53.26,109993.0,42.7882,42.8606,42.7722,42.8204,109993.0
2018-11-07 11:00:00,53.27,53.3,53.23,53.27,204469.0,42.8284,42.8526,42.7963,42.8284,204469.0
2018-11-07 11:30:00,53.27,53.36,53.27,53.34,219745.0,42.8284,42.9008,42.8284,42.8847,219745.0
2018-11-07 12:00:00,53.34,53.36,53.29,53.31,82647.0,42.8847,42.9008,42.8445,42.8606,82647.0
2018-11-07 12:30:00,53.32,53.38,53.31,53.37,129311.0,42.8686,42.9169,42.8606,42.9088,129311.0
2018-11-07 13:00:00,53.38,53.39,53.3,53.33,362925.0,42.9169,42.9249,42.8526,42.8767,362925.0
2018-11-07 13:30:00,53.33,53.34,53.26,53.3,72524.0,42.8767,42.8847,42.8204,42.8526,72524.0
2018-11-07 14:00:00,53.3,53.4,53.29,53.37,100802.0,42.8526,42.933,42.8445,42.9088,100802.0
2018-11-07 14:30:00,53.37,53.39,53.35,53.39,175217.0,42.9088,42.9249,42.8928,42.9249,175217.0
2018-11-07 15:00:00,53.38,53.42,53.36,53.4,147064.0,42.9169,42.949,42.9008,42.933,147064.0
2018-11-07 15:30:00,53.4,53.48,53.34,53.47,631917.0,42.933,42.9973,42.8847,42.9892,631917.0
2018-11-08 09:30:00,53.24,53.37,53.15,53.3,484109.0,42.8043,42.9088,42.732,42.8526,484109.0
2018-11-08 10:00:00,53.3,53.31,53.15,53.16,310651.0,42.8526,42.8606,42.732,42.74,310651.0
2018-11-08 10:30:00,53.15,53.21,53.11,53.13,226543.0,42.732,42.7802,42.6998,42.7159,226543.0
2018-11-08 11:00:00,53.14,53.14,53.05,53.06,257132.0,42.7239,42.7239,42.6516,42.6596,257132.0
2018-11-08 11:30:00,53.05,53.16,53.05,53.11,448212.0,42.6516,42.74,42.6516,42.6998,448212.0
2018-11-08 12:00:00,53.12,53.15,53.06,53.07,156008.0,42.7078,42.732,42.6596,42.6676,156008.0
2018-11-08 12:30:00,53.05,53.08,52.99,53.0,109730.0,42.6516,42.6757,42.6033,42.6114,109730.0
2018-11-08 13:00:00,53.0,53.02,52.97,52.97,77967.0,42.6114,42.6274,42.5872,42.5872,77967.0
2018-11-08 13:30:00,52.97,53.06,52.96,53.03,234927.0,42.5872,42.6596,42.5792,42.6355,234927.0
2018-11-08 14:00:00,53.04,53.1,52.91,52.92,221147.0,42.6435,42.6918,42.539,42.547,221147.0
2018-11-08 14:30:00,52.91,52.93,52.77,52.78,459333.0,42.539,42.5551,42.4264,42.4345,459333.0
2018-11-08 15:00:00,52.78,52.86,52.74,52.81,275438.0,42.4345,42.4988,42.4023,42.4586,275438.0
2018-11-08 15:30:00,52.81,52.88,52.78,52.84,460067.0,42.4586,42.5149,42.4345,42.4827,460067.0
2018-11-09 09:30:00,52.58,52.64,52.49,52.53,715135.0,42.2737,42.3219,42.2013,42.2335,715135.0
2018-11-09 10:00:00,52.52,52.58,52.48,52.57,318150.0,42.2254,42.2737,42.1933,42.2656,318150.0
2018-11-09 10:30:00,52.58,52.68,52.56,52.63,318270.0,42.2737,42.3541,42.2576,42.3139,318270.0
2018-11-09 11:00:00,52.64,52.67,52.52,52.55,347357.0,42.3219,42.346,42.2254,42.2496,347357.0
2018-11-09 11:30:00,52.54,52.58,52.4,52.41,240378.0,42.2415,42.2737,42.129,42.137,240378.0
2018-11-09 12:00:00,52.41,52.43,52.34,52.38,400142.0,42.137,42.1531,42.0807,42.1129,400142.0
2018-11-09 12:30:00,52.38,52.46,52.36,52.41,122777.0,42.1129,42.1772,42.0968,42.137,122777.0
2018-11-09 13:00:00,52.41,52.44,52.37,52.41,138073.0,42.137,42.1611,42.1048,42.137,138073.0
2018-11-09 13:30:00,52.4,52.41,52.33,52.4,124030.0,42.129,42.137,42.0727,42.129,124030.0
2018-11-09 14:00:00,52.41,52.45,52.34,52.34,1210553.0,42.137,42.1692,42.0807,42.0807,1210553.0
2018-11-09 14:30:00,52.33,52.55,52.33,52.51,468781.0,42.0727,42.2496,42.0727,42.2174,468781.0
2018-11-09 15:00:00,52.51,52.59,52.49,52.57,310805.0,42.2174,42.2817,42.2013,42.2656,310805.0
2018-11-09 15:30:00,52.58,52.64,52.55,52.6,456011.0,42.2737,42.3219,42.2496,42.2898,456011.0
2018-11-12 09:30:00,52.0,52.02,51.8,51.84,244345.0,41.8074,41.8234,41.6466,41.6787,244345.0
2018-11-12 10:00:00,51.83,51.9,51.79,51.89,322167.0,41.6707,41.727,41.6385,41.7189,322167.0
2018-11-12 10:30:00,51.88,51.93,51.7,51.7,171718.0,41.7109,41.7511,41.5662,41.5662,171718.0
2018-11-12 11:00:00,51.72,51.74,51.58,51.59,139341.0,41.5823,41.5983,41.4697,41.4777,139341.0
2018-11-12 11:30:00,51.58,51.72,51.55,51.71,271382.0,41.4697,41.5823,41.4456,41.5742,271382.0
2018-11-12 12:00:00,51.71,51.77,51.69,51.69,118511.0,41.5742,41.6225,41.5581,41.5581,118511.0
2018-11-12 12:30:00,51.69,51.71,51.63,51.65,94262.0,41.5581,41.5742,41.5099,41.526,94262.0
2018-11-12 13:00:00,51.65,51.66,51.57,51.61,81901.0,41.526,41.534,41.4617,41.4938,81901.0
2018-11-12 13:30:00,51.6,51.67,51.55,51.64,112793.0,41.4858,41.5421,41.4456,41.5179,112793.0
2018-11-12 14:00:00,51.64,51.74,51.63,51.67,146692.0,41.5179,41.5983,41.5099,41.5421,146692.0
2018-11-12 14:30:00,51.67,51.73,51.62,51.62,147900.0,41.5421,41.5903,41.5019,41.5019,147900.0
2018-11-12 15:00:00,51.62,51.65,51.57,51.61,294962.0,41.5019,41.526,41.4617,41.4938,294962.0
2018-11-12 15:30:00,51.6,51.6,51.45,51.5,444658.0,41.4858,41.4858,41.3652,41.4054,444658.0
2018-11-13 09:30:00,51.71,51.9,51.71,51.83,363273.0,41.5742,41.727,41.5742,41.6707,363273.0
2018-11-13 10:00:00,51.82,51.87,51.64,51.65,410619.0,41.6627,41.7029,41.5179,41.526,410619.0
2018-11-13 10:30:00,51.64,51.99,51.64,51.97,511037.0,41.5179,41.7993,41.5179,41.7832,511037.0
2018-11-13 11:00:00,51.97,52.21,51.96,52.16,371219.0,41.7832,41.9762,41.7752,41.936,371219.0
2018-11-13 11:30:00,52.15,52.18,52.09,52.14,263284.0,41.928,41.9521,41.8797,41.9199,263284.0
2018-11-13 12:00:00,52.15,52.19,52.08,52.13,246513.0,41.928,41.9601,41.8717,41.9119,246513.0
2018-11-13 12:30:00,52.14,52.14,51.99,52.01,236703.0,41.9199,41.9199,41.7993,41.8154,236703.0
2018-11-13 13:00:00,52.0,52.04,51.88,51.94,146792.0,41.8074,41.8395,41.7109,41.7591,146792.0
2018-11-13 13:30:00,51.94,52.01,51.9,51.91,130026.0,41.7591,41.8154,41.727,41.735,130026.0
2018-11-13 14:00:00,51.91,51.94,51.71,51.76,434191.0,41.735,41.7591,41.5742,41.6144,434191.0
2018-11-13 14:30:00,51.77,51.83,51.71,51.79,169895.0,41.6225,41.6707,41.5742,41.6385,169895.0
2018-11-13 15:00:00,51.79,51.89,51.76,51.81,310892.0,41.6385,41.7189,41.6144,41.6546,310892.0
2018-11-13 15:30:00,51.8,51.92,51.75,51.84,699307.0,41.6466,41.7431,41.6064,41.6787,699307.0
2018-11-14 09:30:00,52.28,52.32,52.18,52.21,275749.0,42.0325,42.0646,41.9521,41.9762,275749.0
2018-11-14 10:00:00,52.22,52.25,52.03,52.09,314116.0,41.9842,42.0084,41.8315,41.8797,314116.0
2018-11-14 10:30:00,52.08,52.19,52.01,52.02,761437.0,41.8717,41.9601,41.8154,41.8234,761437.0
2018-11-14 11:00:00,52.01,52.05,51.93,51.99,336338.0,41.8154,41.8476,41.7511,41.7993,336338.0
2018-11-14 11:30:00,52.0,52.02,51.86,51.97,244123.0,41.8074,41.8234,41.6948,41.7832,244123.0
2018-11-14 12:00:00,51.97,52.09,51.93,52.04,360571.0,41.7832,41.8797,41.7511,41.8395,360571.0
2018-11-14 12:30:00,52.04,52.04,51.81,51.86,800210.0,41.8395,41.8395,41.6546,41.6948,800210.0
2018-11-14 13:00:00,51.85,51.9,51.71,51.77,461627.0,41.6868,41.727,41.5742,41.6225,461627.0
2018-11-14 13:30:00,51.76,51.77,51.66,51.77,212861.0,41.6144,41.6225,41.534,41.6225,212861.0
2018-11-14 14:00:00,51.76,52.0,51.65,51.85,423063.0,41.6144,41.8074,41.526,41.6868,423063.0
2018-11-14 14:30:00,51.84,52.17,51.82,52.16,375914.0,41.6787,41.944,41.6627,41.936,375914.0
2018-11-14 15:00:00,52.16,52.3,52.11,52.2,291194.0,41.936,42.0486,41.8958,41.9682,291194.0
2018-11-14 15:30:00,52.19,52.2,51.94,51.96,442733.0,41.9601,41.9682,41.7591,41.7752,442733.0
2018-11-15 09:30:00,51.35,51.43,51.23,51.32,487626.0,41.2848,41.3491,41.1883,41.2607,487626.0
2018-11-15 10:00:00,51.31,51.4,51.26,51.34,361411.0,41.2526,41.325,41.2124,41.2767,361411.0
2018-11-15 10:30:00,51.34,51.34,51.06,51.22,556428.0,41.2767,41.2767,41.0516,41.1803,556428.0
2018-11-15 11:00:00,51.21,51.41,51.17,51.41,492825.0,41.1722,41.333,41.1401,41.333,492825.0
2018-11-15 11:30:00,51.41,51.61,51.37,51.53,453414.0,41.333,41.4938,41.3009,41.4295,453414.0
2018-11-15 12:00:00,51.55,51.62,51.44,51.54,420396.0,41.4456,41.5019,41.3571,41.4375,420396.0
2018-11-15 12:30:00,51.54,51.62,51.42,51.44,739964.0,41.4375,41.5019,41.3411,41.3571,739964.0
2018-11-15 13:00:00,51.44,51.71,51.37,51.71,1106225.0,41.3571,41.5742,41.3009,41.5742,1106225.0
2018-11-15 13:30:00,51.71,51.79,51.66,51.71,815193.0,41.5742,41.6385,41.534,41.5742,815193.0
2018-11-15 14:00:00,51.71,51.91,51.68,51.91,310326.0,41.5742,41.735,41.5501,41.735,310326.0
2018-11-15 14:30:00,51.9,51.97,51.83,51.88,301537.0,41.727,41.7832,41.6707,41.7109,301537.0
2018-11-15 15:00:00,51.88,51.91,51.66,51.79,746781.0,41.7109,41.735,41.534,41.6385,746781.0
2018-11-15 15:30:00,51.78,51.87,51.77,51.87,535016.0,41.6305,41.7029,41.6225,41.7029,535016.0
2018-11-16 09:30:00,51.52,51.67,51.44,51.67,612608.0,41.4215,41.5421,41.3571,41.5421,612608.0
2018-11-16 10:00:00,51.67,51.76,51.62,51.71,224008.0,41.5421,41.6144,41.5019,41.5742,224008.0
2018-11-16 10:30:00,51.72,51.81,51.69,51.71,271655.0,41.5823,41.6546,41.5581,41.5742,271655.0
2018-11-16 11:00:00,51.71,51.79,51.69,51.75,202188.0,41.5742,41.6385,41.5581,41.6064,202188.0
2018-11-16 11:30:00,51.74,51.76,51.59,51.62,257760.0,41.5983,41.6144,41.4777,41.5019,257760.0
2018-11-16 12:00:00,51.64,51.74,51.61,51.67,288470.0,41.5179,41.5983,41.4938,41.5421,288470.0
2018-11-16 12:30:00,51.67,51.91,51.65,51.86,267357.0,41.5421,41.735,41.526,41.6948,267357.0
2018-11-16 13:00:00,51.88,51.9,51.75,51.77,116909.0,41.7109,41.727,41.6064,41.6225,116909.0
2018-11-16 13:30:00,51.78,51.78,51.69,51.73,191719.0,41.6305,41.6305,41.5581,41.5903,191719.0
2018-11-16 14:00:00,51.74,51.79,51.71,51.77,183941.0,41.5983,41.6385,41.5742,41.6225,183941.0
2018-11-16 14:30:00,51.77,51.82,51.75,51.8,140154.0,41.6225,41.6627,41.6064,41.6466,140154.0
2018-11-16 15:00:00,51.8,51.88,51.78,51.84,221800.0,41.6466,41.7109,41.6305,41.6787,221800.0
2018-11-16 15:30:00,51.84,51.88,51.78,51.87,678457.0,41.6787,41.7109,41.6305,41.7029,678457.0
2018-11-19 09:30:00,51.85,51.88,51.74,51.77,279106.0,41.6868,41.7109,41.5983,41.6225,279106.0
2018-11-19 10:00:00,51.76,51.76,51.61,51.66,219357.0,41.6144,41.6144,41.4938,41.534,219357.0
2018-11-19 10:30:00,51.65,51.75,51.58,51.71,155768.0,41.526,41.6064,41.4697,41.5742,155768.0
2018-11-19 11:00:00,51.71,51.73,51.5,51.51,195122.0,41.5742,41.5903,41.4054,41.4134,195122.0
2018-11-19 11:30:00,51.51,51.52,51.36,51.37,299642.0,41.4134,41.4215,41.2928,41.3009,299642.0
2018-11-19 12:00:00,51.39,51.4,51.26,51.36,231696.0,41.3169,41.325,41.2124,41.2928,231696.0
2018-11-19 12:30:00,51.36,51.5,51.31,51.46,329232.0,41.2928,41.4054,41.2526,41.3732,329232.0
2018-11-19 13:00:00,51.46,51.47,51.36,51.42,295097.0,41.3732,41.3813,41.2928,41.3411,295097.0
2018-11-19 13:30:00,51.42,51.5,51.35,51.39,364989.0,41.3411,41.4054,41.2848,41.3169,364989.0
2018-11-19 14:00:00,51.4,51.43,51.32,51.4,219404.0,41.325,41.3491,41.2607,41.325,219404.0
2018-11-19 14:30:00,51.4,51.49,51.36,51.48,484060.0,41.325,41.3973,41.2928,41.3893,484060.0
2018-11-19 15:00:00,51.47,51.54,51.42,51.47,358571.0,41.3813,41.4375,41.3411,41.3813,358571.0
2018-11-19 15:30:00,51.48,51.49,51.35,51.41,664763.0,41.3893,41.3973,41.2848,41.333,664763.0
2018-11-20 09:30:00,50.64,50.79,50.54,50.61,374079.0,40.7139,40.8345,40.6335,40.6898,374079.0
2018-11-20 10:00:00,50.59,50.65,50.38,50.65,623244.0,40.6737,40.722,40.5049,40.722,623244.0
2018-11-20 10:30:00,50.65,50.88,50.59,50.87,243759.0,40.722,40.9069,40.6737,40.8989,243759.0
2018-11-20 11:00:00,50.87,50.9,50.67,50.68,332534.0,40.8989,40.923,40.7381,40.7461,332534.0
2018-11-20 11:30:00,50.68,50.81,50.64,50.77,176131.0,40.7461,40.8506,40.7139,40.8185,176131.0
2018-11-20 12:00:00,50.79,50.84,50.73,50.8,134714.0,40.8345,40.8747,40.7863,40.8426,134714.0
2018-11-20 12:30:00,50.81,50.83,50.66,50.66,112967.0,40.8506,40.8667,40.73,40.73,112967.0
2018-11-20 13:00:00,50.67,50.69,50.51,50.55,440801.0,40.7381,40.7541,40.6094,40.6416,440801.0
2018-11-20 13:30:00,50.55,50.62,50.52,50.52,555005.0,40.6416,40.6979,40.6175,40.6175,555005.0
2018-11-20 14:00:00,50.52,50.53,50.44,50.45,514861.0,40.6175,40.6255,40.5531,40.5612,514861.0
2018-11-20 14:30:00,50.45,50.57,50.42,50.46,546805.0,40.5612,40.6577,40.5371,40.5692,546805.0
2018-11-20 15:00:00,50.45,50.55,50.35,50.52,770268.0,40.5612,40.6416,40.4808,40.6175,770268.0
2018-11-20 15:30:00,50.52,50.56,50.43,50.45,1362150.0,40.6175,40.6496,40.5451,40.5612,1362150.0
2018-11-21 09:30:00,51.01,51.11,50.9,51.06,217114.0,41.0114,41.0918,40.923,41.0516,217114.0
2018-11-21 10:00:00,51.06,51.28,51.06,51.27,299097.0,41.0516,41.2285,41.0516,41.2205,299097.0
2018-11-21 10:30:00,51.27,51.27,51.13,51.16,191572.0,41.2205,41.2205,41.1079,41.132,191572.0
2018-11-21 11:00:00,51.15,51.32,51.13,51.31,209989.0,41.124,41.2607,41.1079,41.2526,209989.0
2018-11-21 11:30:00,51.31,51.32,51.26,51.29,244941.0,41.2526,41.2607,41.2124,41.2365,244941.0
2018-11-21 12:00:00,51.28,51.29,51.2,51.21,203291.0,41.2285,41.2365,41.1642,41.1722,203291.0
2018-11-21 12:30:00,51.21,51.35,51.2,51.33,184488.0,41.1722,41.2848,41.1642,41.2687,184488.0
2018-11-21 13:00:00,51.33,51.35,51.26,51.29,274953.0,41.2687,41.2848,41.2124,41.2365,274953.0
2018-11-21 13:30:00,51.29,51.31,51.27,51.31,135602.0,41.2365,41.2526,41.2205,41.2526,135602.0
2018-11-21 14:00:00,51.3,51.32,51.28,51.3,281477.0,41.2446,41.2607,41.2285,41.2446,281477.0
2018-11-21 14:30:00,51.3,51.3,51.24,51.26,396915.0,41.2446,41.2446,41.1963,41.2124,396915.0
2018-11-21 15:00:00,51.26,51.3,51.22,51.23,161183.0,41.2124,41.2446,41.1803,41.1883,161183.0
2018-11-21 15:30:00,51.23,51.23,51.14,51.16,492581.0,41.1883,41.1883,41.1159,41.132,492581.0
2018-11-23 09:30:00,50.62,50.8,50.62,50.78,335686.0,40.6979,40.8426,40.6979,40.8265,335686.0
2018-11-23 10:00:00,50.79,50.85,50.7,50.7,265918.0,40.8345,40.8828,40.7622,40.7622,265918.0
2018-11-23 10:30:00,50.71,50.81,50.7,50.74,221686.0,40.7702,40.8506,40.7622,40.7943,221686.0
2018-11-23 11:00:00,50.74,50.86,50.74,50.86,376965.0,40.7943,40.8908,40.7943,40.8908,376965.0
2018-11-23 11:30:00,50.85,50.87,50.77,50.77,234926.0,40.8828,40.8989,40.8185,40.8185,234926.0
2018-11-23 12:00:00,50.78,50.84,50.77,50.81,153539.0,40.8265,40.8747,40.8185,40.8506,153539.0
2018-11-23 12:30:00,50.81,50.86,50.75,50.76,344044.0,40.8506,40.8908,40.8024,40.8104,344044.0
2018-11-26 09:30:00,51.36,51.54,51.35,51.54,227161.0,41.2928,41.4375,41.2848,41.4375,227161.0
2018-11-26 10:00:00,51.54,51.58,51.47,51.49,211441.0,41.4375,41.4697,41.3813,41.3973,211441.0
2018-11-26 10:30:00,51.5,51.55,51.46,51.53,519757.0,41.4054,41.4456,41.3732,41.4295,519757.0
2018-11-26 11:00:00,51.53,51.54,51.47,51.52,302882.0,41.4295,41.4375,41.3813,41.4215,302882.0
2018-11-26 11:30:00,51.51,51.52,51.4,51.42,221788.0,41.4134,41.4215,41.325,41.3411,221788.0
2018-11-26 12:00:00,51.43,51.49,51.42,51.43,252211.0,41.3491,41.3973,41.3411,41.3491,252211.0
2018-11-26 12:30:00,51.43,51.44,51.36,51.38,313756.0,41.3491,41.3571,41.2928,41.3089,313756.0
2018-11-26 13:00:00,51.39,51.43,51.37,51.38,295519.0,41.3169,41.3491,41.3009,41.3089,295519.0
2018-11-26 13:30:00,51.38,51.43,51.36,51.43,132494.0,41.3089,41.3491,41.2928,41.3491,132494.0
2018-11-26 14:00:00,51.43,51.48,51.41,51.47,271462.0,41.3491,41.3893,41.333,41.3813,271462.0
2018-11-26 14:30:00,51.47,51.52,51.44,51.48,201454.0,41.3813,41.4215,41.3571,41.3893,201454.0
2018-11-26 15:00:00,51.48,51.5,51.44,51.45,327574.0,41.3893,41.4054,41.3571,41.3652,327574.0
2018-11-26 15:30:00,51.45,51.56,51.45,51.55,566558.0,41.3652,41.4536,41.3652,41.4456,566558.0
2018-11-27 09:30:00,51.17,51.26,50.99,51.06,373234.0,41.1401,41.2124,40.9953,41.0516,373234.0
2018-11-27 10:00:00,51.06,51.22,50.98,51.1,380526.0,41.0516,41.1803,40.9873,41.0838,380526.0
2018-11-27 10:30:00,51.1,51.17,51.01,51.1,306734.0,41.0838,41.1401,41.0114,41.0838,306734.0
2018-11-27 11:00:00,51.09,51.2,51.07,51.19,216515.0,41.0757,41.1642,41.0597,41.1561,216515.0
2018-11-27 11:30:00,51.19,51.2,51.13,51.17,238700.0,41.1561,41.1642,41.1079,41.1401,238700.0
2018-11-27 12:00:00,51.18,51.19,51.08,51.09,198517.0,41.1481,41.1561,41.0677,41.0757,198517.0
2018-11-27 12:30:00,51.09,51.22,51.07,51.11,248236.0,41.0757,41.1803,41.0597,41.0918,248236.0
2018-11-27 13:00:00,51.12,51.25,51.1,51.15,520344.0,41.0999,41.2044,41.0838,41.124,520344.0
2018-11-27 13:30:00,51.15,51.23,51.14,51.22,279029.0,41.124,41.1883,41.1159,41.1803,279029.0
2018-11-27 14:00:00,51.23,51.27,51.21,51.27,176289.0,41.1883,41.2205,41.1722,41.2205,176289.0
2018-11-27 14:30:00,51.27,51.3,51.23,51.24,271968.0,41.2205,41.2446,41.1883,41.1963,271968.0
2018-11-27 15:00:00,51.24,51.27,51.23,51.25,457708.0,41.1963,41.2205,41.1883,41.2044,457708.0
2018-11-27 15:30:00,51.26,51.31,51.22,51.29,778653.0,41.2124,41.2526,41.1803,41.2365,778653.0
2018-11-28 09:30:00,51.3,51.33,51.19,51.23,377802.0,41.2446,41.2687,41.1561,41.1883,377802.0
2018-11-28 10:00:00,51.23,51.26,51.09,51.1,122631.0,41.1883,41.2124,41.0757,41.0838,122631.0
2018-11-28 10:30:00,51.09,51.16,51.06,51.1,271751.0,41.0757,41.132,41.0516,41.0838,271751.0
2018-11-28 11:00:00,51.1,51.18,51.09,51.14,169074.0,41.0838,41.1481,41.0757,41.1159,169074.0
2018-11-28 11:30:00,51.14,51.18,51.11,51.17,186193.0,41.1159,41.1481,41.0918,41.1401,186193.0
2018-11-28 12:00:00,51.18,51.74,51.17,51.71,504439.0,41.1481,41.5983,41.1401,41.5742,504439.0
2018-11-28 12:30:00,51.71,51.77,51.6,51.72,280846.0,41.5742,41.6225,41.4858,41.5823,280846.0
2018-11-28 13:00:00,51.71,51.89,51.66,51.86,231425.0,41.5742,41.7189,41.534,41.6948,231425.0
2018-11-28 13:30:00,51.86,51.99,51.84,51.93,208176.0,41.6948,41.7993,41.6787,41.7511,208176.0
2018-11-28 14:00:00,51.94,51.98,51.9,51.94,398092.0,41.7591,41.7913,41.727,41.7591,398092.0
2018-11-28 14:30:00,51.93,51.96,51.88,51.91,227324.0,41.7511,41.7752,41.7109,41.735,227324.0
2018-11-28 15:00:00,51.91,51.95,51.86,51.94,218058.0,41.735,41.7672,41.6948,41.7591,218058.0
2018-11-28 15:30:00,51.94,52.04,51.92,52.0,520350.0,41.7591,41.8395,41.7431,41.8074,520350.0
2018-11-29 09:30:00,51.72,51.84,51.35,51.83,346676.0,41.5823,41.6787,41.2848,41.6707,346676.0
2018-11-29 10:00:00,51.82,51.84,51.69,51.7,201187.0,41.6627,41.6787,41.5581,41.5662,201187.0
2018-11-29 10:30:00,51.7,51.88,51.58,51.68,454466.0,41.5662,41.7109,41.4697,41.5501,454466.0
2018-11-29 11:00:00,51.69,51.78,51.65,51.73,407226.0,41.5581,41.6305,41.526,41.5903,407226.0
2018-11-29 11:30:00,51.73,51.74,51.62,51.71,216950.0,41.5903,41.5983,41.5019,41.5742,216950.0
2018-11-29 12:00:00,51.7,51.71,51.62,51.65,158184.0,41.5662,41.5742,41.5019,41.526,158184.0
2018-11-29 12:30:00,51.65,51.71,51.63,51.69,144190.0,41.526,41.5742,41.5099,41.5581,144190.0
2018-11-29 13:00:00,51.7,51.73,51.66,51.72,663083.0,41.5662,41.5903,41.534,41.5823,663083.0
2018-11-29 13:30:00,51.72,51.78,51.7,51.73,528226.0,41.5823,41.6305,41.5662,41.5903,528226.0
2018-11-29 14:00:00,51.73,51.8,51.7,51.78,169328.0,41.5903,41.6466,41.5662,41.6305,169328.0
2018-11-29 14:30:00,51.78,51.9,51.77,51.89,107433.0,41.6305,41.727,41.6225,41.7189,107433.0
2018-11-29 15:00:00,51.89,51.9,51.8,51.84,234657.0,41.7189,41.727,41.6466,41.6787,234657.0
2018-11-29 15:30:00,51.83,51.86,51.77,51.77,700257.0,41.6707,41.6948,41.6225,41.6225,700257.0
2018-11-30 09:30:00,51.4,51.42,51.32,51.36,375399.0,41.325,41.3411,41.2607,41.2928,375399.0
2018-11-30 10:00:00,51.36,51.44,51.34,51.36,423285.0,41.2928,41.3571,41.2767,41.2928,423285.0
2018-11-30 10:30:00,51.36,51.48,51.36,51.39,167286.0,41.2928,41.3893,41.2928,41.3169,167286.0
2018-11-30 11:00:00,51.38,51.39,51.23,51.25,316540.0,41.3089,41.3169,41.1883,41.2044,316540.0
2018-11-30 11:30:00,51.24,51.4,51.18,51.38,321305.0,41.1963,41.325,41.1481,41.3089,321305.0
2018-11-30 12:00:00,51.38,51.43,51.33,51.34,140672.0,41.3089,41.3491,41.2687,41.2767,140672.0
2018-11-30 12:30:00,51.35,51.35,51.29,51.31,157089.0,41.2848,41.2848,41.2365,41.2526,157089.0
2018-11-30 13:00:00,51.3,51.31,51.25,51.29,146973.0,41.2446,41.2526,41.2044,41.2365,146973.0
2018-11-30 13:30:00,51.28,51.4,51.27,51.37,282665.0,41.2285,41.325,41.2205,41.3009,282665.0
2018-11-30 14:00:00,51.36,51.38,51.32,51.34,190308.0,41.2928,41.3089,41.2607,41.2767,190308.0
2018-11-30 14:30:00,51.35,51.37,51.31,51.34,190566.0,41.2848,41.3009,41.2526,41.2767,190566.0
2018-11-30 15:00:00,51.34,51.41,51.33,51.39,220906.0,41.2767,41.333,41.2687,41.3169,220906.0
2018-11-30 15:30:00,51.38,51.46,51.35,51.44,804538.0,41.3089,41.3732,41.2848,41.3571,804538.0
2018-12-03 09:30:00,52.13,52.16,51.96,51.98,269028.0,41.9119,41.936,41.7752,41.7913,269028.0
2018-12-03 10:00:00,51.99,52.07,51.96,52.02,316264.0,41.7993,41.8636,41.7752,41.8234,316264.0
2018-12-03 10:30:00,52.02,52.07,51.89,51.9,428293.0,41.8234,41.8636,41.7189,41.727,428293.0
2018-12-03 11:00:00,51.91,52.04,51.88,52.02,370628.0,41.735,41.8395,41.7109,41.8234,370628.0
2018-12-03 11:30:00,52.02,52.04,51.83,51.88,345214.0,41.8234,41.8395,41.6707,41.7109,345214.0
2018-12-03 12:00:00,51.88,52.02,51.88,52.0,206824.0,41.7109,41.8234,41.7109,41.8074,206824.0
2018-12-03 12:30:00,52.01,52.04,51.94,51.97,302029.0,41.8154,41.8395,41.7591,41.7832,302029.0
2018-12-03 13:00:00,51.97,52.03,51.95,52.02,606809.0,41.7832,41.8315,41.7672,41.8234,606809.0
2018-12-03 13:30:00,52.02,52.02,51.92,51.95,262266.0,41.8234,41.8234,41.7431,41.7672,262266.0
2018-12-03 14:00:00,51.96,51.97,51.86,51.94,177537.0,41.7752,41.7832,41.6948,41.7591,177537.0
2018-12-03 14:30:00,51.94,51.97,51.91,51.94,180705.0,41.7591,41.7832,41.735,41.7591,180705.0
2018-12-03 15:00:00,51.94,51.99,51.91,51.97,1326185.0,41.7591,41.7993,41.735,41.7832,1326185.0
2018-12-03 15:30:00,51.97,52.04,51.94,52.04,659333.0,41.7832,41.8395,41.7591,41.8395,659333.0
2018-12-04 09:30:00,51.87,51.94,51.75,51.75,342606.0,41.7029,41.7591,41.6064,41.6064,342606.0
2018-12-04 10:00:00,51.75,51.78,51.63,51.71,386175.0,41.6064,41.6305,41.5099,41.5742,386175.0
2018-12-04 10:30:00,51.71,51.71,51.57,51.61,217158.0,41.5742,41.5742,41.4617,41.4938,217158.0
2018-12-04 11:00:00,51.59,51.65,51.54,51.56,342276.0,41.4777,41.526,41.4375,41.4536,342276.0
2018-12-04 11:30:00,51.56,51.57,51.44,51.44,222037.0,41.4536,41.4617,41.3571,41.3571,222037.0
2018-12-04 12:00:00,51.44,51.44,50.99,51.0,571877.0,41.3571,41.3571,40.9953,41.0034,571877.0
2018-12-04 12:30:00,50.99,51.07,50.83,51.0,320187.0,40.9953,41.0597,40.8667,41.0034,320187.0
2018-12-04 13:00:00,50.99,51.02,50.78,50.85,396097.0,40.9953,41.0195,40.8265,40.8828,396097.0
2018-12-04 13:30:00,50.85,50.98,50.72,50.91,490981.0,40.8828,40.9873,40.7783,40.931,490981.0
2018-12-04 14:00:00,50.9,50.98,50.84,50.87,640304.0,40.923,40.9873,40.8747,40.8989,640304.0
2018-12-04 14:30:00,50.88,51.05,50.88,50.95,373696.0,40.9069,41.0436,40.9069,40.9632,373696.0
2018-12-04 15:00:00,50.95,50.98,50.84,50.85,759439.0,40.9632,40.9873,40.8747,40.8828,759439.0
2018-12-04 15:30:00,50.85,50.92,50.76,50.8,1134803.0,40.8828,40.9391,40.8104,40.8426,1134803.0
2018-12-06 09:30:00,49.8,49.95,49.67,49.74,701707.0,40.0386,40.1592,39.9341,39.9904,701707.0
2018-12-06 10:00:00,49.73,49.88,49.71,49.87,371216.0,39.9823,40.1029,39.9662,40.0949,371216.0
2018-12-06 10:30:00,49.88,49.9,49.53,49.55,827205.0,40.1029,40.119,39.8215,39.8376,827205.0
2018-12-06 11:00:00,49.55,49.62,49.3,49.3,497538.0,39.8376,39.8939,39.6366,39.6366,497538.0
2018-12-06 11:30:00,49.31,49.76,49.29,49.75,809972.0,39.6446,40.0064,39.6286,39.9984,809972.0
2018-12-06 12:00:00,49.75,49.88,49.69,49.88,626716.0,39.9984,40.1029,39.9502,40.1029,626716.0
2018-12-06 12:30:00,49.87,49.97,49.83,49.93,491320.0,40.0949,40.1753,40.0627,40.1431,491320.0
2018-12-06 13:00:00,49.93,49.96,49.74,49.75,215889.0,40.1431,40.1672,39.9904,39.9984,215889.0
2018-12-06 13:30:00,49.75,49.97,49.67,49.97,332624.0,39.9984,40.1753,39.9341,40.1753,332624.0
2018-12-06 14:00:00,49.97,50.0,49.78,49.89,350956.0,40.1753,40.1994,40.0225,40.111,350956.0
2018-12-06 14:30:00,49.89,49.94,49.75,49.9,552107.0,40.111,40.1512,39.9984,40.119,552107.0
2018-12-06 15:00:00,49.91,50.0,49.88,49.99,529505.0,40.127,40.1994,40.1029,40.1914,529505.0
2018-12-06 15:30:00,49.99,50.22,49.97,50.17,899944.0,40.1914,40.3763,40.1753,40.3361,899944.0
2018-12-07 09:30:00,50.21,50.44,50.19,50.32,459287.0,40.3682,40.5531,40.3522,40.4567,459287.0
2018-12-07 10:00:00,50.32,50.37,50.02,50.11,467506.0,40.4567,40.4969,40.2155,40.2878,467506.0
2018-12-07 10:30:00,50.11,50.16,49.97,50.14,601833.0,40.2878,40.328,40.1753,40.312,601833.0
2018-12-07 11:00:00,50.15,50.17,49.92,49.95,718862.0,40.32,40.3361,40.1351,40.1592,718862.0
2018-12-07 11:30:00,49.95,49.98,49.78,49.78,741477.0,40.1592,40.1833,40.0225,40.0225,741477.0
2018-12-07 12:00:00,49.76,49.89,49.72,49.79,669786.0,40.0064,40.111,39.9743,40.0306,669786.0
2018-12-07 12:30:00,49.78,49.9,49.68,49.89,408924.0,40.0225,40.119,39.9421,40.111,408924.0
2018-12-07 13:00:00,49.88,49.95,49.74,49.81,620559.0,40.1029,40.1592,39.9904,40.0466,620559.0
2018-12-07 13:30:00,49.8,49.8,49.68,49.7,307777.0,40.0386,40.0386,39.9421,39.9582,307777.0
2018-12-07 14:00:00,49.7,49.76,49.61,49.72,526885.0,39.9582,40.0064,39.8858,39.9743,526885.0
2018-12-07 14:30:00,49.72,49.73,49.58,49.6,829817.0,39.9743,39.9823,39.8617,39.8778,829817.0
2018-12-07 15:00:00,49.6,49.69,49.54,49.65,498789.0,39.8778,39.9502,39.8296,39.918,498789.0
2018-12-07 15:30:00,49.65,49.8,49.62,49.67,864478.0,39.918,40.0386,39.8939,39.9341,864478.0
2018-12-10 09:30:00,49.45,49.56,49.36,49.41,685729.0,39.7572,39.8456,39.6848,39.725,685729.0
2018-12-10 10:00:00,49.44,49.49,49.37,49.44,623940.0,39.7492,39.7894,39.6929,39.7492,623940.0
2018-12-10 10:30:00,49.43,49.46,48.96,48.99,455857.0,39.7411,39.7652,39.3632,39.3874,455857.0
2018-12-10 11:00:00,48.98,49.0,48.77,48.83,621359.0,39.3793,39.3954,39.2105,39.2587,621359.0
2018-12-10 11:30:00,48.83,49.04,48.78,48.92,1335330.0,39.2587,39.4276,39.2185,39.3311,1335330.0
2018-12-10 12:00:00,48.92,49.02,48.9,48.97,249644.0,39.3311,39.4115,39.315,39.3713,249644.0
2018-12-10 12:30:00,48.97,49.2,48.96,49.15,409978.0,39.3713,39.5562,39.3632,39.516,409978.0
2018-12-10 13:00:00,49.15,49.2,49.1,49.11,467284.0,39.516,39.5562,39.4758,39.4838,467284.0
2018-12-10 13:30:00,49.11,49.27,49.1,49.25,503992.0,39.4838,39.6125,39.4758,39.5964,503992.0
2018-12-10 14:00:00,49.25,49.27,49.17,49.23,407279.0,39.5964,39.6125,39.5321,39.5803,407279.0
2018-12-10 14:30:00,49.24,49.35,49.22,49.25,443897.0,39.5884,39.6768,39.5723,39.5964,443897.0
2018-12-10 15:00:00,49.26,49.31,49.21,49.26,428661.0,39.6044,39.6446,39.5642,39.6044,428661.0
2018-12-10 15:30:00,49.27,49.42,49.22,49.23,675358.0,39.6125,39.7331,39.5723,39.5803,675358.0
2018-12-11 09:30:00,49.79,49.82,49.66,49.68,1089314.0,40.0306,40.0547,39.926,39.9421,1089314.0
2018-12-11 10:00:00,49.68,49.78,49.63,49.67,705179.0,39.9421,40.0225,39.9019,39.9341,705179.0
2018-12-11 10:30:00,49.67,49.7,49.5,49.52,917172.0,39.9341,39.9582,39.7974,39.8135,917172.0
2018-12-11 11:00:00,49.52,49.52,49.42,49.48,562756.0,39.8135,39.8135,39.7331,39.7813,562756.0
2018-12-11 11:30:00,49.48,49.48,49.21,49.37,724055.0,39.7813,39.7813,39.5642,39.6929,724055.0
2018-12-11 12:00:00,49.37,49.37,49.16,49.2,734972.0,39.6929,39.6929,39.524,39.5562,734972.0
2018-12-11 12:30:00,49.2,49.3,49.17,49.25,493796.0,39.5562,39.6366,39.5321,39.5964,493796.0
2018-12-11 13:00:00,49.24,49.3,49.21,49.23,526330.0,39.5884,39.6366,39.5642,39.5803,526330.0
2018-12-11 13:30:00,49.23,49.27,49.13,49.15,1112051.0,39.5803,39.6125,39.4999,39.516,1112051.0
2018-12-11 14:00:00,49.15,49.39,49.14,49.38,715315.0,39.516,39.709,39.508,39.7009,715315.0
2018-12-11 14:30:00,49.39,49.53,49.39,49.47,696648.0,39.709,39.8215,39.709,39.7733,696648.0
2018-12-11 15:00:00,49.48,49.61,49.41,49.5,631003.0,39.7813,39.8858,39.725,39.7974,631003.0
2018-12-11 15:30:00,49.49,49.59,49.32,49.43,992996.0,39.7894,39.8698,39.6527,39.7411,992996.0
2018-12-12 09:30:00,50.16,50.29,50.16,50.29,904589.0,40.328,40.4325,40.328,40.4325,904589.0
2018-12-12 10:00:00,50.29,50.42,50.25,50.39,342204.0,40.4325,40.5371,40.4004,40.5129,342204.0
2018-12-12 10:30:00,50.38,50.47,50.28,50.43,389302.0,40.5049,40.5773,40.4245,40.5451,389302.0
2018-12-12 11:00:00,50.44,50.51,50.38,50.4,419876.0,40.5531,40.6094,40.5049,40.521,419876.0
2018-12-12 11:30:00,50.4,50.44,50.3,50.4,432001.0,40.521,40.5531,40.4406,40.521,432001.0
2018-12-12 12:00:00,50.41,50.45,50.37,50.43,300795.0,40.529,40.5612,40.4969,40.5451,300795.0
2018-12-12 12:30:00,50.43,50.53,50.37,50.52,433074.0,40.5451,40.6255,40.4969,40.6175,433074.0
2018-12-12 13:00:00,50.53,50.58,50.5,50.52,256950.0,40.6255,40.6657,40.6014,40.6175,256950.0
2018-12-12 13:30:00,50.52,50.52,50.4,50.45,134946.0,40.6175,40.6175,40.521,40.5612,134946.0
2018-12-12 14:00:00,50.44,50.45,50.31,50.33,277191.0,40.5531,40.5612,40.4486,40.4647,277191.0
2018-12-12 14:30:00,50.32,50.35,50.24,50.34,535138.0,40.4567,40.4808,40.3924,40.4727,535138.0
2018-12-12 15:00:00,50.33,50.42,50.3,50.34,362992.0,40.4647,40.5371,40.4406,40.4727,362992.0
2018-12-12 15:30:00,50.34,50.42,50.26,50.31,1185152.0,40.4727,40.5371,40.4084,40.4486,1185152.0
2018-12-13 09:30:00,50.31,50.38,50.23,50.27,543246.0,40.4486,40.5049,40.3843,40.4165,543246.0
2018-12-13 10:00:00,50.27,50.46,50.26,50.3,360848.0,40.4165,40.5692,40.4084,40.4406,360848.0
2018-12-13 10:30:00,50.29,50.36,50.21,50.26,332548.0,40.4325,40.4888,40.3682,40.4084,332548.0
2018-12-13 11:00:00,50.26,50.31,50.19,50.24,346659.0,40.4084,40.4486,40.3522,40.3924,346659.0
2018-12-13 11:30:00,50.24,50.35,50.19,50.19,351722.0,40.3924,40.4808,40.3522,40.3522,351722.0
2018-12-13 12:00:00,50.18,50.24,50.13,50.14,328702.0,40.3441,40.3924,40.3039,40.312,328702.0
2018-12-13 12:30:00,50.15,50.23,50.15,50.19,249726.0,40.32,40.3843,40.32,40.3522,249726.0
2018-12-13 13:00:00,50.19,50.26,50.13,50.24,570401.0,40.3522,40.4084,40.3039,40.3924,570401.0
2018-12-13 13:30:00,50.23,50.31,50.16,50.19,405202.0,40.3843,40.4486,40.328,40.3522,405202.0
2018-12-13 14:00:00,50.19,50.2,50.12,50.17,560266.0,40.3522,40.3602,40.2959,40.3361,560266.0
2018-12-13 14:30:00,50.18,50.24,50.13,50.22,383650.0,40.3441,40.3924,40.3039,40.3763,383650.0
2018-12-13 15:00:00,50.22,50.26,50.16,50.21,397687.0,40.3763,40.4084,40.328,40.3682,397687.0
2018-12-13 15:30:00,50.21,50.31,50.15,50.19,583742.0,40.3682,40.4486,40.32,40.3522,583742.0
2018-12-14 09:30:00,49.61,49.77,49.57,49.75,952154.0,39.8858,40.0145,39.8537,39.9984,952154.0
2018-12-14 10:00:00,49.75,49.8,49.66,49.67,317578.0,39.9984,40.0386,39.926,39.9341,317578.0
2018-12-14 10:30:00,49.66,49.75,49.6,49.71,337725.0,39.926,39.9984,39.8778,39.9662,337725.0
2018-12-14 11:00:00,49.7,49.78,49.59,49.6,490360.0,39.9582,40.0225,39.8698,39.8778,490360.0
2018-12-14 11:30:00,49.61,49.69,49.53,49.54,447167.0,39.8858,39.9502,39.8215,39.8296,447167.0
2018-12-14 12:00:00,49.55,49.65,49.55,49.65,451478.0,39.8376,39.918,39.8376,39.918,451478.0
2018-12-14 12:30:00,49.64,49.71,49.63,49.63,457599.0,39.91,39.9662,39.9019,39.9019,457599.0
2018-12-14 13:00:00,49.63,49.69,49.58,49.6,301983.0,39.9019,39.9502,39.8617,39.8778,301983.0
2018-12-14 13:30:00,49.6,49.62,49.54,49.59,283991.0,39.8778,39.8939,39.8296,39.8698,283991.0
2018-12-14 14:00:00,49.59,49.63,49.55,49.61,157550.0,39.8698,39.9019,39.8376,39.8858,157550.0
2018-12-14 14:30:00,49.6,49.61,49.5,49.56,194482.0,39.8778,39.8858,39.7974,39.8456,194482.0
2018-12-14 15:00:00,49.57,49.63,49.54,49.59,334310.0,39.8537,39.9019,39.8296,39.8698,334310.0
2018-12-14 15:30:00,49.58,49.6,49.44,49.45,592254.0,39.8617,39.8778,39.7492,39.7572,592254.0
2018-12-17 09:30:00,49.38,49.4,49.16,49.24,794799.0,39.7009,39.717,39.524,39.5884,794799.0
2018-12-17 10:00:00,49.23,49.29,49.16,49.24,592658.0,39.5803,39.6286,39.524,39.5884,592658.0
2018-12-17 10:30:00,49.24,49.3,49.15,49.25,1125784.0,39.5884,39.6366,39.516,39.5964,1125784.0
2018-12-17 11:00:00,49.25,49.4,49.23,49.33,681142.0,39.5964,39.717,39.5803,39.6607,681142.0
2018-12-17 11:30:00,49.33,49.34,49.21,49.32,475504.0,39.6607,39.6688,39.5642,39.6527,475504.0
2018-12-17 12:00:00,49.32,49.35,49.25,49.29,467536.0,39.6527,39.6768,39.5964,39.6286,467536.0
2018-12-17 12:30:00,49.29,49.29,49.1,49.1,365760.0,39.6286,39.6286,39.4758,39.4758,365760.0
2018-12-17 13:00:00,49.09,49.19,49.08,49.13,1043089.0,39.4678,39.5482,39.4597,39.4999,1043089.0
2018-12-17 13:30:00,49.12,49.16,49.02,49.03,323299.0,39.4919,39.524,39.4115,39.4195,323299.0
2018-12-17 14:00:00,49.03,49.09,48.99,49.02,608165.0,39.4195,39.4678,39.3874,39.4115,608165.0
2018-12-17 14:30:00,49.02,49.07,48.95,48.98,547244.0,39.4115,39.4517,39.3552,39.3793,547244.0
2018-12-17 15:00:00,48.98,49.01,48.86,48.88,735414.0,39.3793,39.4034,39.2828,39.2989,735414.0
2018-12-17 15:30:00,48.89,48.99,48.79,48.98,1297771.0,39.307,39.3874,39.2266,39.3793,1297771.0
2018-12-18 09:30:00,49.26,49.39,49.2,49.37,591321.0,39.6044,39.709,39.5562,39.6929,591321.0
2018-12-18 10:00:00,49.37,49.38,49.22,49.26,406580.0,39.6929,39.7009,39.5723,39.6044,406580.0
2018-12-18 10:30:00,49.26,49.32,49.12,49.13,439818.0,39.6044,39.6527,39.4919,39.4999,439818.0
2018-12-18 11:00:00,49.14,49.16,49.04,49.1,1374412.0,39.508,39.524,39.4276,39.4758,1374412.0
2018-12-18 11:30:00,49.09,49.12,48.99,49.03,434921.0,39.4678,39.4919,39.3874,39.4195,434921.0
2018-12-18 12:00:00,49.03,49.21,49.02,49.15,528844.0,39.4195,39.5642,39.4115,39.516,528844.0
2018-12-18 12:30:00,49.15,49.25,49.14,49.19,586938.0,39.516,39.5964,39.508,39.5482,586938.0
2018-12-18 13:00:00,49.19,49.2,49.12,49.12,399047.0,39.5482,39.5562,39.4919,39.4919,399047.0
2018-12-18 13:30:00,49.12,49.17,49.07,49.08,608068.0,39.4919,39.5321,39.4517,39.4597,608068.0
2018-12-18 14:00:00,49.08,49.18,49.08,49.12,525768.0,39.4597,39.5401,39.4597,39.4919,525768.0
2018-12-18 14:30:00,49.12,49.13,48.92,48.93,981828.0,39.4919,39.4999,39.3311,39.3391,981828.0
2018-12-18 15:00:00,48.92,49.01,48.9,48.94,984018.0,39.3311,39.4034,39.315,39.3472,984018.0
2018-12-18 15:30:00,48.95,49.14,48.94,49.01,929223.0,39.3552,39.508,39.3472,39.4034,929223.0
2018-12-19 09:30:00,49.38,49.57,49.36,49.48,593799.0,39.7009,39.8537,39.6848,39.7813,593799.0
2018-12-19 10:00:00,49.48,49.57,49.47,49.52,317475.0,39.7813,39.8537,39.7733,39.8135,317475.0
2018-12-19 10:30:00,49.53,49.56,49.41,49.44,376918.0,39.8215,39.8456,39.725,39.7492,376918.0
2018-12-19 11:00:00,49.44,49.54,49.39,49.52,500733.0,39.7492,39.8296,39.709,39.8135,500733.0
2018-12-19 11:30:00,49.51,49.54,49.41,49.52,814161.0,39.8054,39.8296,39.725,39.8135,814161.0
2018-12-19 12:00:00,49.53,49.6,49.52,49.58,389608.0,39.8215,39.8778,39.8135,39.8617,389608.0
2018-12-19 12:30:00,49.58,49.64,49.54,49.55,236139.0,39.8617,39.91,39.8296,39.8376,236139.0
2018-12-19 13:00:00,49.54,49.56,49.47,49.51,391811.0,39.8296,39.8456,39.7733,39.8054,391811.0
2018-12-19 13:30:00,49.5,49.64,49.48,49.64,467702.0,39.7974,39.91,39.7813,39.91,467702.0
2018-12-19 14:00:00,49.64,49.64,49.07,49.31,1237586.0,39.91,39.91,39.4517,39.6446,1237586.0
2018-12-19 14:30:00,49.32,49.4,48.74,48.84,1213244.0,39.6527,39.717,39.1864,39.2668,1213244.0
2018-12-19 15:00:00,48.83,48.88,48.51,48.63,1417842.0,39.2587,39.2989,39.0015,39.0979,1417842.0
2018-12-19 15:30:00,48.63,48.78,48.6,48.69,1288947.0,39.0979,39.2185,39.0738,39.1462,1288947.0
2018-12-20 09:30:00,48.88,48.94,48.82,48.93,1200286.0,39.2989,39.3472,39.2507,39.3391,1200286.0
2018-12-20 10:00:00,48.94,48.97,48.86,48.87,894329.0,39.3472,39.3713,39.2828,39.2909,894329.0
2018-12-20 10:30:00,48.87,48.91,48.74,48.83,653092.0,39.2909,39.323,39.1864,39.2587,653092.0
2018-12-20 11:00:00,48.83,48.83,48.63,48.68,1332595.0,39.2587,39.2587,39.0979,39.1381,1332595.0
2018-12-20 11:30:00,48.68,48.71,48.42,48.52,1408913.0,39.1381,39.1622,38.9291,39.0095,1408913.0
2018-12-20 12:00:00,48.52,48.76,48.48,48.76,1025469.0,39.0095,39.2024,38.9773,39.2024,1025469.0
2018-12-20 12:30:00,48.75,48.77,48.61,48.66,908872.0,39.1944,39.2105,39.0819,39.122,908872.0
2018-12-20 13:00:00,48.66,48.68,48.56,48.64,877227.0,39.122,39.1381,39.0417,39.106,877227.0
2018-12-20 13:30:00,48.63,48.66,48.53,48.55,702749.0,39.0979,39.122,39.0175,39.0336,702749.0
2018-12-20 14:00:00,48.55,48.58,48.4,48.56,1335457.0,39.0336,39.0577,38.913,39.0417,1335457.0
2018-12-20 14:30:00,48.57,48.73,48.51,48.56,955523.0,39.0497,39.1783,39.0015,39.0417,955523.0
2018-12-20 15:00:00,48.55,48.67,48.44,48.55,749620.0,39.0336,39.1301,38.9452,39.0336,749620.0
2018-12-20 15:30:00,48.56,48.65,48.44,48.47,1679853.0,39.0417,39.114,38.9452,38.9693,1679853.0
2018-12-21 09:30:00,48.45,48.54,48.41,48.47,1189123.0,38.9532,39.0256,38.9211,38.9693,1189123.0
2018-12-21 10:00:00,48.47,48.67,48.37,48.58,1602261.0,38.9693,39.1301,38.8889,39.0577,1602261.0
2018-12-21 10:30:00,48.59,48.6,48.41,48.47,853905.0,39.0658,39.0738,38.9211,38.9693,853905.0
2018-12-21 11:00:00,48.47,48.6,48.34,48.59,885845.0,38.9693,39.0738,38.8648,39.0658,885845.0
2018-12-21 11:30:00,48.59,48.7,48.45,48.46,1177772.0,39.0658,39.1542,38.9532,38.9613,1177772.0
2018-12-21 12:00:00,48.47,48.48,48.2,48.22,915993.0,38.9693,38.9773,38.7522,38.7683,915993.0
2018-12-21 12:30:00,48.22,48.33,48.12,48.2,946781.0,38.7683,38.8567,38.6879,38.7522,946781.0
2018-12-21 13:00:00,48.2,48.24,48.09,48.22,516925.0,38.7522,38.7844,38.6638,38.7683,516925.0
2018-12-21 13:30:00,48.22,48.29,48.14,48.16,573861.0,38.7683,38.8246,38.704,38.7201,573861.0
2018-12-21 14:00:00,48.15,48.18,48.08,48.12,624146.0,38.712,38.7361,38.6557,38.6879,624146.0
2018-12-21 14:30:00,48.11,48.15,48.03,48.08,670200.0,38.6799,38.712,38.6155,38.6557,670200.0
2018-12-21 15:00:00,48.08,48.12,47.92,47.92,914360.0,38.6557,38.6879,38.5271,38.5271,914360.0
2018-12-21 15:30:00,47.93,47.96,47.82,47.89,1268260.0,38.5351,38.5593,38.4467,38.503,1268260.0
2018-12-24 09:30:00,47.43,47.84,47.43,47.51,1176662.0,38.3854,38.7173,38.3854,38.4502,1176662.0
2018-12-24 10:00:00,47.51,47.63,47.38,47.59,563262.0,38.4502,38.5473,38.345,38.5149,563262.0
2018-12-24 10:30:00,47.6,47.8,47.58,47.67,738953.0,38.523,38.6849,38.5068,38.5797,738953.0
2018-12-24 11:00:00,47.67,47.72,47.4,47.43,632008.0,38.5797,38.6201,38.3612,38.3854,632008.0
2018-12-24 11:30:00,47.42,47.51,47.3,47.3,623559.0,38.3774,38.4502,38.2802,38.2802,623559.0
2018-12-24 12:00:00,47.31,47.38,47.16,47.22,509816.0,38.2883,38.345,38.1669,38.2155,509816.0
2018-12-24 12:30:00,47.22,47.27,46.96,46.98,1126478.0,38.2155,38.256,38.0051,38.0213,1126478.0
2018-12-26 09:30:00,47.12,47.24,46.91,46.91,896103.0,38.1346,38.2317,37.9646,37.9646,896103.0
2018-12-26 10:00:00,46.91,47.03,46.85,46.97,799220.0,37.9646,38.0617,37.916,38.0132,799220.0
2018-12-26 10:30:00,46.98,47.0,46.8,46.82,573653.0,38.0213,38.0374,37.8756,37.8918,573653.0
2018-12-26 11:00:00,46.83,47.06,46.82,47.06,831298.0,37.8999,38.086,37.8918,38.086,831298.0
2018-12-26 11:30:00,47.06,47.3,47.04,47.3,532299.0,38.086,38.2802,38.0698,38.2802,532299.0
2018-12-26 12:00:00,47.3,47.48,47.29,47.34,822652.0,38.2802,38.4259,38.2721,38.3126,822652.0
2018-12-26 12:30:00,47.35,47.49,47.33,47.45,594539.0,38.3207,38.434,38.3045,38.4016,594539.0
2018-12-26 13:00:00,47.46,47.47,47.33,47.41,1141476.0,38.4097,38.4178,38.3045,38.3693,1141476.0
2018-12-26 13:30:00,47.42,47.61,47.38,47.6,394363.0,38.3774,38.5311,38.345,38.523,394363.0
2018-12-26 14:00:00,47.61,47.67,47.56,47.61,830845.0,38.5311,38.5797,38.4907,38.5311,830845.0
2018-12-26 14:30:00,47.61,47.72,47.61,47.72,545501.0,38.5311,38.6201,38.5311,38.6201,545501.0
2018-12-26 15:00:00,47.72,47.86,47.68,47.85,475456.0,38.6201,38.7334,38.5878,38.7254,475456.0
2018-12-26 15:30:00,47.85,48.15,47.84,48.15,1885194.0,38.7254,38.9681,38.7173,38.9681,1885194.0
2018-12-27 09:30:00,47.34,47.53,47.31,47.41,1267239.0,38.3126,38.4664,38.2883,38.3693,1267239.0
2018-12-27 10:00:00,47.41,47.43,47.17,47.17,1331832.0,38.3693,38.3854,38.175,38.175,1331832.0
2018-12-27 10:30:00,47.18,47.25,47.0,47.01,986756.0,38.1831,38.2398,38.0374,38.0455,986756.0
2018-12-27 11:00:00,47.01,47.35,46.96,47.32,1048477.0,38.0455,38.3207,38.0051,38.2964,1048477.0
2018-12-27 11:30:00,47.33,47.48,47.24,47.34,1215349.0,38.3045,38.4259,38.2317,38.3126,1215349.0
2018-12-27 12:00:00,47.34,47.4,47.23,47.27,794757.0,38.3126,38.3612,38.2236,38.256,794757.0
2018-12-27 12:30:00,47.26,47.36,47.25,47.34,481259.0,38.2479,38.3288,38.2398,38.3126,481259.0
2018-12-27 13:00:00,47.33,47.38,47.28,47.32,366737.0,38.3045,38.345,38.264,38.2964,366737.0
2018-12-27 13:30:00,47.31,47.34,47.19,47.21,668603.0,38.2883,38.3126,38.1912,38.2074,668603.0
2018-12-27 14:00:00,47.21,47.25,47.11,47.2,910863.0,38.2074,38.2398,38.1265,38.1993,910863.0
2018-12-27 14:30:00,47.21,47.44,47.17,47.43,684042.0,38.2074,38.3935,38.175,38.3854,684042.0
2018-12-27 15:00:00,47.44,47.66,47.35,47.64,831099.0,38.3935,38.5716,38.3207,38.5554,831099.0
2018-12-27 15:30:00,47.65,47.98,47.57,47.97,2143403.0,38.5635,38.8306,38.4987,38.8225,2143403.0
2018-12-28 09:30:00,48.53,48.62,48.47,48.59,1535774.0,39.2757,39.3485,39.2271,39.3242,1535774.0
2018-12-28 10:00:00,48.59,48.61,48.37,48.39,990220.0,39.3242,39.3404,39.1462,39.1624,990220.0
2018-12-28 10:30:00,48.4,48.44,48.31,48.34,855611.0,39.1705,39.2028,39.0976,39.1219,855611.0
2018-12-28 11:00:00,48.34,48.43,48.26,48.42,927222.0,39.1219,39.1948,39.0572,39.1867,927222.0
2018-12-28 11:30:00,48.41,48.49,48.34,48.44,640994.0,39.1786,39.2433,39.1219,39.2028,640994.0
2018-12-28 12:00:00,48.45,48.53,48.43,48.49,303626.0,39.2109,39.2757,39.1948,39.2433,303626.0
2018-12-28 12:30:00,48.48,48.51,48.41,48.43,334370.0,39.2352,39.2595,39.1786,39.1948,334370.0
2018-12-28 13:00:00,48.43,48.47,48.33,48.34,544829.0,39.1948,39.2271,39.1138,39.1219,544829.0
2018-12-28 13:30:00,48.34,48.4,48.28,48.38,311274.0,39.1219,39.1705,39.0734,39.1543,311274.0
2018-12-28 14:00:00,48.39,48.5,48.38,48.43,401237.0,39.1624,39.2514,39.1543,39.1948,401237.0
2018-12-28 14:30:00,48.43,48.57,48.42,48.54,397898.0,39.1948,39.3081,39.1867,39.2838,397898.0
2018-12-28 15:00:00,48.55,48.57,48.27,48.3,1403608.0,39.2919,39.3081,39.0653,39.0895,1403608.0
2018-12-28 15:30:00,48.3,48.41,48.25,48.38,1768855.0,39.0895,39.1786,39.0491,39.1543,1768855.0
2018-12-31 09:30:00,48.73,48.76,48.54,48.63,1040147.0,39.4375,39.4618,39.2838,39.3566,1040147.0
2018-12-31 10:00:00,48.64,48.73,48.58,48.63,904652.0,39.3647,39.4375,39.3161,39.3566,904652.0
2018-12-31 10:30:00,48.64,48.65,48.44,48.49,820946.0,39.3647,39.3728,39.2028,39.2433,820946.0
2018-12-31 11:00:00,48.5,48.58,48.43,48.54,627724.0,39.2514,39.3161,39.1948,39.2838,627724.0
2018-12-31 11:30:00,48.54,48.57,48.43,48.57,737647.0,39.2838,39.3081,39.1948,39.3081,737647.0
2018-12-31 12:00:00,48.56,48.58,48.5,48.53,414210.0,39.3,39.3161,39.2514,39.2757,414210.0
2018-12-31 12:30:00,48.54,48.57,48.5,48.55,489153.0,39.2838,39.3081,39.2514,39.2919,489153.0
2018-12-31 13:00:00,48.56,48.63,48.56,48.62,526063.0,39.3,39.3566,39.3,39.3485,526063.0
2018-12-31 13:30:00,48.63,48.63,48.51,48.52,632930.0,39.3566,39.3566,39.2595,39.2676,632930.0
2018-12-31 14:00:00,48.52,48.56,48.43,48.44,603045.0,39.2676,39.3,39.1948,39.2028,603045.0
2018-12-31 14:30:00,48.44,48.56,48.41,48.49,594217.0,39.2028,39.3,39.1786,39.2433,594217.0
2018-12-31 15:00:00,48.49,48.57,48.47,48.52,951742.0,39.2433,39.3081,39.2271,39.2676,951742.0
2018-12-31 15:30:00,48.52,48.63,48.46,48.62,1570119.0,39.2676,39.3566,39.219,39.3485,1570119.0
2019-01-02 09:30:00,47.97,48.16,47.85,48.14,326930.0,38.8225,38.9762,38.7254,38.9601,326930.0
2019-01-02 10:00:00,48.13,48.24,48.08,48.1,636902.0,38.952,39.041,38.9115,38.9277,636902.0
2019-01-02 10:30:00,48.1,48.3,48.08,48.24,293152.0,38.9277,39.0895,38.9115,39.041,293152.0
2019-01-02 11:00:00,48.24,48.38,48.18,48.2,907825.0,39.041,39.1543,38.9924,39.0086,907825.0
2019-01-02 11:30:00,48.2,48.31,48.18,48.21,514221.0,39.0086,39.0976,38.9924,39.0167,514221.0
2019-01-02 12:00:00,48.2,48.25,48.12,48.19,299799.0,39.0086,39.0491,38.9439,39.0005,299799.0
2019-01-02 12:30:00,48.19,48.31,48.19,48.27,195974.0,39.0005,39.0976,39.0005,39.0653,195974.0
2019-01-02 13:00:00,48.28,48.36,48.27,48.32,288050.0,39.0734,39.1381,39.0653,39.1057,288050.0
2019-01-02 13:30:00,48.32,48.35,48.27,48.34,98715.0,39.1057,39.13,39.0653,39.1219,98715.0
2019-01-02 14:00:00,48.34,48.34,48.21,48.31,231871.0,39.1219,39.1219,39.0167,39.0976,231871.0
2019-01-02 14:30:00,48.31,48.37,48.27,48.29,200537.0,39.0976,39.1462,39.0653,39.0814,200537.0
2019-01-02 15:00:00,48.28,48.3,48.19,48.25,497009.0,39.0734,39.0895,39.0005,39.0491,497009.0
2019-01-02 15:30:00,48.23,48.38,48.19,48.37,478460.0,39.0329,39.1543,39.0005,39.1462,478460.0
2019-01-03 09:30:00,48.19,48.24,48.07,48.15,426700.0,39.0005,39.041,38.9034,38.9681,426700.0
2019-01-03 10:00:00,48.15,48.16,47.97,47.98,577327.0,38.9681,38.9762,38.8225,38.8306,577327.0
2019-01-03 10:30:00,47.96,48.0,47.89,48.0,414462.0,38.8144,38.8468,38.7577,38.8468,414462.0
2019-01-03 11:00:00,47.99,48.12,47.98,48.03,491647.0,38.8387,38.9439,38.8306,38.871,491647.0
2019-01-03 11:30:00,48.04,48.22,47.98,48.15,627095.0,38.8791,39.0248,38.8306,38.9681,627095.0
2019-01-03 12:00:00,48.14,48.17,48.05,48.1,470614.0,38.9601,38.9843,38.8872,38.9277,470614.0
2019-01-03 12:30:00,48.1,48.19,48.07,48.16,145576.0,38.9277,39.0005,38.9034,38.9762,145576.0
2019-01-03 13:00:00,48.15,48.15,47.98,48.06,311568.0,38.9681,38.9681,38.8306,38.8953,311568.0
2019-01-03 13:30:00,48.05,48.11,48.0,48.01,130471.0,38.8872,38.9358,38.8468,38.8548,130471.0
2019-01-03 14:00:00,48.01,48.09,47.99,48.09,242373.0,38.8548,38.9196,38.8387,38.9196,242373.0
2019-01-03 14:30:00,48.09,48.11,47.95,47.98,301656.0,38.9196,38.9358,38.8063,38.8306,301656.0
2019-01-03 15:00:00,47.98,48.04,47.95,48.01,251307.0,38.8306,38.8791,38.8063,38.8548,251307.0
2019-01-03 15:30:00,48.01,48.07,47.97,48.0,511205.0,38.8548,38.9034,38.8225,38.8468,511205.0
2019-01-04 09:30:00,48.68,48.85,48.67,48.84,907399.0,39.3971,39.5347,39.389,39.5266,907399.0
2019-01-04 10:00:00,48.85,49.17,48.74,49.17,557728.0,39.5347,39.7936,39.4456,39.7936,557728.0
2019-01-04 10:30:00,49.18,49.32,49.1,49.32,391961.0,39.8017,39.915,39.737,39.915,391961.0
2019-01-04 11:00:00,49.32,49.45,49.23,49.28,400698.0,39.915,40.0202,39.8422,39.8827,400698.0
2019-01-04 11:30:00,49.27,49.43,49.2,49.4,489852.0,39.8746,40.0041,39.8179,39.9798,489852.0
2019-01-04 12:00:00,49.4,49.41,49.32,49.37,112789.0,39.9798,39.9879,39.915,39.9555,112789.0
2019-01-04 12:30:00,49.37,49.47,49.36,49.46,84506.0,39.9555,40.0364,39.9474,40.0283,84506.0
2019-01-04 13:00:00,49.47,49.53,49.45,49.48,111103.0,40.0364,40.085,40.0202,40.0445,111103.0
2019-01-04 13:30:00,49.48,49.5,49.41,49.44,199533.0,40.0445,40.0607,39.9879,40.0122,199533.0
2019-01-04 14:00:00,49.45,49.48,49.36,49.47,262543.0,40.0202,40.0445,39.9474,40.0364,262543.0
2019-01-04 14:30:00,49.47,49.49,49.38,49.39,451924.0,40.0364,40.0526,39.9636,39.9717,451924.0
2019-01-04 15:00:00,49.38,49.45,49.37,49.39,249246.0,39.9636,40.0202,39.9555,39.9717,249246.0
2019-01-04 15:30:00,49.38,49.46,49.37,49.42,833136.0,39.9636,40.0283,39.9555,39.996,833136.0
2019-01-07 09:30:00,49.49,49.55,49.37,49.5,463022.0,40.0526,40.1012,39.9555,40.0607,463022.0
2019-01-07 10:00:00,49.5,49.54,49.36,49.38,909065.0,40.0607,40.0931,39.9474,39.9636,909065.0
2019-01-07 10:30:00,49.38,49.55,49.37,49.49,462466.0,39.9636,40.1012,39.9555,40.0526,462466.0
2019-01-07 11:00:00,49.49,49.55,49.46,49.53,336221.0,40.0526,40.1012,40.0283,40.085,336221.0
2019-01-07 11:30:00,49.53,49.73,49.52,49.72,458487.0,40.085,40.2469,40.0769,40.2388,458487.0
2019-01-07 12:00:00,49.73,49.74,49.68,49.73,519651.0,40.2469,40.2549,40.2064,40.2469,519651.0
2019-01-07 12:30:00,49.73,49.76,49.69,49.74,292865.0,40.2469,40.2711,40.2145,40.2549,292865.0
2019-01-07 13:00:00,49.74,49.8,49.73,49.75,288647.0,40.2549,40.3035,40.2469,40.263,288647.0
2019-01-07 13:30:00,49.76,49.77,49.65,49.67,176468.0,40.2711,40.2792,40.1821,40.1983,176468.0
2019-01-07 14:00:00,49.67,49.73,49.66,49.69,162923.0,40.1983,40.2469,40.1902,40.2145,162923.0
2019-01-07 14:30:00,49.68,49.7,49.61,49.65,404279.0,40.2064,40.2226,40.1497,40.1821,404279.0
2019-01-07 15:00:00,49.65,49.73,49.64,49.71,132208.0,40.1821,40.2469,40.174,40.2307,132208.0
2019-01-07 15:30:00,49.71,49.72,49.63,49.64,373144.0,40.2307,40.2388,40.1659,40.174,373144.0
2019-01-08 09:30:00,50.12,50.19,50.06,50.07,499944.0,40.5625,40.6191,40.5139,40.522,499944.0
2019-01-08 10:00:00,50.08,50.14,49.98,50.05,536932.0,40.5301,40.5787,40.4492,40.5058,536932.0
2019-01-08 10:30:00,50.05,50.07,49.92,49.97,370491.0,40.5058,40.522,40.4006,40.4411,370491.0
2019-01-08 11:00:00,49.98,50.1,49.98,49.99,382477.0,40.4492,40.5463,40.4492,40.4573,382477.0
2019-01-08 11:30:00,49.98,49.98,49.86,49.94,343737.0,40.4492,40.4492,40.3521,40.4168,343737.0
2019-01-08 12:00:00,49.94,49.99,49.91,49.97,135436.0,40.4168,40.4573,40.3925,40.4411,135436.0
2019-01-08 12:30:00,49.97,49.99,49.87,49.92,262960.0,40.4411,40.4573,40.3602,40.4006,262960.0
2019-01-08 13:00:00,49.91,49.97,49.89,49.96,196438.0,40.3925,40.4411,40.3763,40.433,196438.0
2019-01-08 13:30:00,49.96,50.03,49.94,49.99,358168.0,40.433,40.4896,40.4168,40.4573,358168.0
2019-01-08 14:00:00,49.99,50.04,49.97,49.98,230010.0,40.4573,40.4977,40.4411,40.4492,230010.0
2019-01-08 14:30:00,49.98,50.06,49.97,50.04,265750.0,40.4492,40.5139,40.4411,40.4977,265750.0
2019-01-08 15:00:00,50.04,50.05,50.0,50.05,347881.0,40.4977,40.5058,40.4654,40.5058,347881.0
2019-01-08 15:30:00,50.05,50.08,50.02,50.04,762172.0,40.5058,40.5301,40.4816,40.4977,762172.0
2019-01-09 09:30:00,50.56,50.73,50.54,50.7,525970.0,40.9186,41.0562,40.9024,41.0319,525970.0
2019-01-09 10:00:00,50.71,50.74,50.61,50.61,509341.0,41.04,41.0643,40.959,40.959,509341.0
2019-01-09 10:30:00,50.62,50.62,50.4,50.46,472483.0,40.9671,40.9671,40.7891,40.8376,472483.0
2019-01-09 11:00:00,50.46,50.61,50.45,50.59,234568.0,40.8376,40.959,40.8296,40.9429,234568.0
2019-01-09 11:30:00,50.58,50.65,50.49,50.6,303315.0,40.9348,40.9914,40.8619,40.9509,303315.0
2019-01-09 12:00:00,50.6,50.63,50.58,50.61,158865.0,40.9509,40.9752,40.9348,40.959,158865.0
2019-01-09 12:30:00,50.62,50.68,50.61,50.68,193095.0,40.9671,41.0157,40.959,41.0157,193095.0
2019-01-09 13:00:00,50.68,50.69,50.62,50.66,228444.0,41.0157,41.0238,40.9671,40.9995,228444.0
2019-01-09 13:30:00,50.65,50.67,50.63,50.65,163936.0,40.9914,41.0076,40.9752,40.9914,163936.0
2019-01-09 14:00:00,50.65,50.74,50.58,50.64,390233.0,40.9914,41.0643,40.9348,40.9833,390233.0
2019-01-09 14:30:00,50.64,50.72,50.6,50.68,206734.0,40.9833,41.0481,40.9509,41.0157,206734.0
2019-01-09 15:00:00,50.68,50.72,50.65,50.66,93679.0,41.0157,41.0481,40.9914,40.9995,93679.0
2019-01-09 15:30:00,50.66,50.69,50.6,50.66,465183.0,40.9995,41.0238,40.9509,40.9995,465183.0
2019-01-10 09:30:00,50.48,50.51,50.41,50.47,340399.0,40.8538,40.8781,40.7972,40.8457,340399.0
2019-01-10 10:00:00,50.47,50.58,50.46,50.57,240419.0,40.8457,40.9348,40.8376,40.9267,240419.0
2019-01-10 10:30:00,50.57,50.67,50.56,50.67,93124.0,40.9267,41.0076,40.9186,41.0076,93124.0
2019-01-10 11:00:00,50.67,50.72,50.58,50.58,177614.0,41.0076,41.0481,40.9348,40.9348,177614.0
2019-01-10 11:30:00,50.59,50.72,50.59,50.69,910738.0,40.9429,41.0481,40.9429,41.0238,910738.0
2019-01-10 12:00:00,50.69,50.72,50.61,50.66,242581.0,41.0238,41.0481,40.959,40.9995,242581.0
2019-01-10 12:30:00,50.66,50.75,50.6,50.69,170187.0,40.9995,41.0723,40.9509,41.0238,170187.0
2019-01-10 13:00:00,50.68,50.69,50.49,50.52,193350.0,41.0157,41.0238,40.8619,40.8862,193350.0
2019-01-10 13:30:00,50.52,50.58,50.48,50.57,168831.0,40.8862,40.9348,40.8538,40.9267,168831.0
2019-01-10 14:00:00,50.56,50.73,50.56,50.7,300048.0,40.9186,41.0562,40.9186,41.0319,300048.0
2019-01-10 14:30:00,50.7,50.71,50.66,50.69,223386.0,41.0319,41.04,40.9995,41.0238,223386.0
2019-01-10 15:00:00,50.68,50.74,50.66,50.73,277310.0,41.0157,41.0643,40.9995,41.0562,277310.0
2019-01-10 15:30:00,50.73,50.78,50.71,50.74,598978.0,41.0562,41.0966,41.04,41.0643,598978.0
2019-01-11 09:30:00,50.51,50.59,50.35,50.43,399595.0,40.8781,40.9429,40.7486,40.8134,399595.0
2019-01-11 10:00:00,50.43,50.56,50.41,50.46,697408.0,40.8134,40.9186,40.7972,40.8376,697408.0
2019-01-11 10:30:00,50.45,50.62,50.45,50.59,735894.0,40.8296,40.9671,40.8296,40.9429,735894.0
2019-01-11 11:00:00,50.59,50.62,50.5,50.53,1664127.0,40.9429,40.9671,40.87,40.8943,1664127.0
2019-01-11 11:30:00,50.54,50.61,50.53,50.6,203210.0,40.9024,40.959,40.8943,40.9509,203210.0
2019-01-11 12:00:00,50.6,50.64,50.57,50.6,173435.0,40.9509,40.9833,40.9267,40.9509,173435.0
2019-01-11 12:30:00,50.59,50.65,50.59,50.63,141070.0,40.9429,40.9914,40.9429,40.9752,141070.0
2019-01-11 13:00:00,50.63,50.63,50.5,50.51,121815.0,40.9752,40.9752,40.87,40.8781,121815.0
2019-01-11 13:30:00,50.51,50.55,50.5,50.54,380589.0,40.8781,40.9105,40.87,40.9024,380589.0
2019-01-11 14:00:00,50.54,50.55,50.49,50.51,564550.0,40.9024,40.9105,40.8619,40.8781,564550.0
2019-01-11 14:30:00,50.52,50.53,50.46,50.48,417963.0,40.8862,40.8943,40.8376,40.8538,417963.0
2019-01-11 15:00:00,50.48,50.51,50.44,50.45,295341.0,40.8538,40.8781,40.8215,40.8296,295341.0
2019-01-11 15:30:00,50.45,50.54,50.45,50.52,395359.0,40.8296,40.9024,40.8296,40.8862,395359.0
2019-01-14 09:30:00,50.1,50.24,50.06,50.2,515235.0,40.5463,40.6596,40.5139,40.6272,515235.0
2019-01-14 10:00:00,50.2,50.31,50.18,50.25,294529.0,40.6272,40.7162,40.611,40.6677,294529.0
2019-01-14 10:30:00,50.24,50.41,50.2,50.31,296065.0,40.6596,40.7972,40.6272,40.7162,296065.0
2019-01-14 11:00:00,50.31,50.34,50.22,50.26,739844.0,40.7162,40.7405,40.6434,40.6758,739844.0
2019-01-14 11:30:00,50.26,50.33,50.24,50.29,495737.0,40.6758,40.7324,40.6596,40.7001,495737.0
2019-01-14 12:00:00,50.28,50.37,50.25,50.37,232534.0,40.692,40.7648,40.6677,40.7648,232534.0
2019-01-14 12:30:00,50.36,50.37,50.32,50.33,199165.0,40.7567,40.7648,40.7243,40.7324,199165.0
2019-01-14 13:00:00,50.33,50.37,50.31,50.34,212404.0,40.7324,40.7648,40.7162,40.7405,212404.0
2019-01-14 13:30:00,50.35,50.37,50.33,50.33,254229.0,40.7486,40.7648,40.7324,40.7324,254229.0
2019-01-14 14:00:00,50.33,50.33,50.27,50.28,258900.0,40.7324,40.7324,40.6839,40.692,258900.0
2019-01-14 14:30:00,50.28,50.32,50.26,50.3,220527.0,40.692,40.7243,40.6758,40.7082,220527.0
2019-01-14 15:00:00,50.3,50.31,50.27,50.29,211201.0,40.7082,40.7162,40.6839,40.7001,211201.0
2019-01-14 15:30:00,50.28,50.3,50.23,50.27,371997.0,40.692,40.7082,40.6515,40.6839,371997.0
2019-01-15 09:30:00,50.15,50.32,50.15,50.31,358404.0,40.5868,40.7243,40.5868,40.7162,358404.0
2019-01-15 10:00:00,50.32,50.4,50.17,50.23,616949.0,40.7243,40.7891,40.6029,40.6515,616949.0
2019-01-15 10:30:00,50.24,50.38,50.2,50.36,1060307.0,40.6596,40.7729,40.6272,40.7567,1060307.0
2019-01-15 11:00:00,50.36,50.37,50.13,50.15,729259.0,40.7567,40.7648,40.5706,40.5868,729259.0
2019-01-15 11:30:00,50.15,50.25,50.11,50.25,252458.0,40.5868,40.6677,40.5544,40.6677,252458.0
2019-01-15 12:00:00,50.24,50.28,50.21,50.22,232697.0,40.6596,40.692,40.6353,40.6434,232697.0
2019-01-15 12:30:00,50.22,50.22,50.14,50.15,283358.0,40.6434,40.6434,40.5787,40.5868,283358.0
2019-01-15 13:00:00,50.15,50.18,50.12,50.16,126317.0,40.5868,40.611,40.5625,40.5949,126317.0
2019-01-15 13:30:00,50.16,50.18,50.12,50.16,137288.0,40.5949,40.611,40.5625,40.5949,137288.0
2019-01-15 14:00:00,50.16,50.19,50.09,50.09,244506.0,40.5949,40.6191,40.5382,40.5382,244506.0
2019-01-15 14:30:00,50.09,50.25,49.98,50.25,797826.0,40.5382,40.6677,40.4492,40.6677,797826.0
2019-01-15 15:00:00,50.24,50.34,50.23,50.29,876012.0,40.6596,40.7405,40.6515,40.7001,876012.0
2019-01-15 15:30:00,50.29,50.35,50.24,50.35,617274.0,40.7001,40.7486,40.6596,40.7486,617274.0
2019-01-16 09:30:00,50.33,50.48,50.32,50.44,277957.0,40.7324,40.8538,40.7243,40.8215,277957.0
2019-01-16 10:00:00,50.43,50.5,50.42,50.45,142595.0,40.8134,40.87,40.8053,40.8296,142595.0
2019-01-16 10:30:00,50.45,50.46,50.37,50.43,313253.0,40.8296,40.8376,40.7648,40.8134,313253.0
2019-01-16 11:00:00,50.43,50.46,50.37,50.4,476870.0,40.8134,40.8376,40.7648,40.7891,476870.0
2019-01-16 11:30:00,50.39,50.48,50.35,50.39,289513.0,40.781,40.8538,40.7486,40.781,289513.0
2019-01-16 12:00:00,50.39,50.46,50.36,50.39,203522.0,40.781,40.8376,40.7567,40.781,203522.0
2019-01-16 12:30:00,50.4,50.4,50.34,50.38,230586.0,40.7891,40.7891,40.7405,40.7729,230586.0
2019-01-16 13:00:00,50.37,50.41,50.36,50.41,161240.0,40.7648,40.7972,40.7567,40.7972,161240.0
2019-01-16 13:30:00,50.41,50.45,50.4,50.44,193022.0,40.7972,40.8296,40.7891,40.8215,193022.0
2019-01-16 14:00:00,50.44,50.47,50.42,50.46,280730.0,40.8215,40.8457,40.8053,40.8376,280730.0
2019-01-16 14:30:00,50.46,50.49,50.41,50.42,309652.0,40.8376,40.8619,40.7972,40.8053,309652.0
2019-01-16 15:00:00,50.43,50.49,50.42,50.47,172076.0,40.8134,40.8619,40.8053,40.8457,172076.0
2019-01-16 15:30:00,50.46,50.47,50.39,50.41,394280.0,40.8376,40.8457,40.781,40.7972,394280.0
2019-01-17 09:30:00,50.2,50.37,50.2,50.34,355636.0,40.6272,40.7648,40.6272,40.7405,355636.0
2019-01-17 10:00:00,50.34,50.43,50.32,50.43,329193.0,40.7405,40.8134,40.7243,40.8134,329193.0
2019-01-17 10:30:00,50.43,50.44,50.32,50.39,194445.0,40.8134,40.8215,40.7243,40.781,194445.0
2019-01-17 11:00:00,50.39,50.44,50.38,50.4,158570.0,40.781,40.8215,40.7729,40.7891,158570.0
2019-01-17 11:30:00,50.4,50.44,50.37,50.39,187435.0,40.7891,40.8215,40.7648,40.781,187435.0
2019-01-17 12:00:00,50.39,50.46,50.38,50.43,298340.0,40.781,40.8376,40.7729,40.8134,298340.0
2019-01-17 12:30:00,50.44,50.44,50.37,50.39,143307.0,40.8215,40.8215,40.7648,40.781,143307.0
2019-01-17 13:00:00,50.38,50.48,50.38,50.47,147679.0,40.7729,40.8538,40.7729,40.8457,147679.0
2019-01-17 13:30:00,50.47,50.48,50.44,50.46,256270.0,40.8457,40.8538,40.8215,40.8376,256270.0
2019-01-17 14:00:00,50.46,50.48,50.44,50.44,257271.0,40.8376,40.8538,40.8215,40.8215,257271.0
2019-01-17 14:30:00,50.45,50.76,50.43,50.61,833282.0,40.8296,41.0804,40.8134,40.959,833282.0
2019-01-17 15:00:00,50.6,50.62,50.53,50.61,454758.0,40.9509,40.9671,40.8943,40.959,454758.0
2019-01-17 15:30:00,50.61,50.67,50.57,50.66,666191.0,40.959,41.0076,40.9267,40.9995,666191.0
2019-01-18 09:30:00,51.21,51.23,51.04,51.08,355516.0,41.4446,41.4608,41.307,41.3394,355516.0
2019-01-18 10:00:00,51.07,51.2,51.03,51.1,956587.0,41.3313,41.4365,41.299,41.3556,956587.0
2019-01-18 10:30:00,51.1,51.24,51.08,51.23,578242.0,41.3556,41.4689,41.3394,41.4608,578242.0
2019-01-18 11:00:00,51.23,51.25,51.1,51.2,1165913.0,41.4608,41.477,41.3556,41.4365,1165913.0
2019-01-18 11:30:00,51.21,51.25,51.15,51.25,303212.0,41.4446,41.477,41.3961,41.477,303212.0
2019-01-18 12:00:00,51.25,51.29,51.21,51.27,310690.0,41.477,41.5094,41.4446,41.4932,310690.0
2019-01-18 12:30:00,51.27,51.3,51.23,51.26,407811.0,41.4932,41.5175,41.4608,41.4851,407811.0
2019-01-18 13:00:00,51.27,51.3,51.22,51.24,347706.0,41.4932,41.5175,41.4527,41.4689,347706.0
2019-01-18 13:30:00,51.24,51.29,51.22,51.29,335137.0,41.4689,41.5094,41.4527,41.5094,335137.0
2019-01-18 14:00:00,51.28,51.29,51.24,51.26,211255.0,41.5013,41.5094,41.4689,41.4851,211255.0
2019-01-18 14:30:00,51.25,51.27,51.22,51.25,173356.0,41.477,41.4932,41.4527,41.477,173356.0
2019-01-18 15:00:00,51.26,51.26,51.22,51.25,231722.0,41.4851,41.4851,41.4527,41.477,231722.0
2019-01-18 15:30:00,51.25,51.29,51.19,51.25,504553.0,41.477,41.5094,41.4284,41.477,504553.0
2019-01-22 09:30:00,50.86,50.86,50.72,50.79,573698.0,41.1614,41.1614,41.0481,41.1047,573698.0
2019-01-22 10:00:00,50.79,50.79,50.68,50.77,696562.0,41.1047,41.1047,41.0157,41.0885,696562.0
2019-01-22 10:30:00,50.77,50.86,50.76,50.78,296654.0,41.0885,41.1614,41.0804,41.0966,296654.0
2019-01-22 11:00:00,50.79,50.89,50.78,50.86,435762.0,41.1047,41.1856,41.0966,41.1614,435762.0
2019-01-22 11:30:00,50.86,50.9,50.76,50.77,364366.0,41.1614,41.1937,41.0804,41.0885,364366.0
2019-01-22 12:00:00,50.77,50.83,50.74,50.78,294726.0,41.0885,41.1371,41.0643,41.0966,294726.0
2019-01-22 12:30:00,50.78,50.81,50.76,50.77,168910.0,41.0966,41.1209,41.0804,41.0885,168910.0
2019-01-22 13:00:00,50.77,50.77,50.62,50.69,294593.0,41.0885,41.0885,40.9671,41.0238,294593.0
2019-01-22 13:30:00,50.68,50.72,50.67,50.69,449555.0,41.0157,41.0481,41.0076,41.0238,449555.0
2019-01-22 14:00:00,50.69,50.7,50.61,50.62,207010.0,41.0238,41.0319,40.959,40.9671,207010.0
2019-01-22 14:30:00,50.62,50.64,50.54,50.57,308425.0,40.9671,40.9833,40.9024,40.9267,308425.0
2019-01-22 15:00:00,50.57,50.62,50.51,50.6,483174.0,40.9267,40.9671,40.8781,40.9509,483174.0
2019-01-22 15:30:00,50.61,50.68,50.54,50.59,871006.0,40.959,41.0157,40.9024,40.9429,871006.0
2019-01-23 09:30:00,51.07,51.11,51.04,51.05,378644.0,41.3313,41.3637,41.307,41.3151,378644.0
2019-01-23 10:00:00,51.06,51.15,50.99,51.0,235932.0,41.3232,41.3961,41.2666,41.2747,235932.0
2019-01-23 10:30:00,51.0,51.07,50.92,50.94,403860.0,41.2747,41.3313,41.2099,41.2261,403860.0
2019-01-23 11:00:00,50.94,51.05,50.94,50.97,471782.0,41.2261,41.3151,41.2261,41.2504,471782.0
2019-01-23 11:30:00,50.97,50.98,50.77,50.8,419556.0,41.2504,41.2585,41.0885,41.1128,419556.0
2019-01-23 12:00:00,50.8,50.85,50.75,50.83,439625.0,41.1128,41.1533,41.0723,41.1371,439625.0
2019-01-23 12:30:00,50.83,50.88,50.81,50.88,86515.0,41.1371,41.1776,41.1209,41.1776,86515.0
2019-01-23 13:00:00,50.87,50.91,50.82,50.87,202521.0,41.1695,41.2018,41.129,41.1695,202521.0
2019-01-23 13:30:00,50.88,50.92,50.87,50.89,242390.0,41.1776,41.2099,41.1695,41.1856,242390.0
2019-01-23 14:00:00,50.89,50.95,50.89,50.93,302683.0,41.1856,41.2342,41.1856,41.218,302683.0
2019-01-23 14:30:00,50.92,50.94,50.85,50.88,367255.0,41.2099,41.2261,41.1533,41.1776,367255.0
2019-01-23 15:00:00,50.88,50.97,50.87,50.95,164990.0,41.1776,41.2504,41.1695,41.2342,164990.0
2019-01-23 15:30:00,50.95,50.96,50.9,50.94,354806.0,41.2342,41.2423,41.1937,41.2261,354806.0
2019-01-24 09:30:00,50.89,50.92,50.8,50.83,352499.0,41.1856,41.2099,41.1128,41.1371,352499.0
2019-01-24 10:00:00,50.83,50.96,50.79,50.95,340620.0,41.1371,41.2423,41.1047,41.2342,340620.0
2019-01-24 10:30:00,50.94,50.96,50.88,50.92,263642.0,41.2261,41.2423,41.1776,41.2099,263642.0
2019-01-24 11:00:00,50.92,50.97,50.88,50.93,228255.0,41.2099,41.2504,41.1776,41.218,228255.0
2019-01-24 11:30:00,50.94,51.06,50.89,50.95,401362.0,41.2261,41.3232,41.1856,41.2342,401362.0
2019-01-24 12:00:00,50.94,50.95,50.82,50.82,385068.0,41.2261,41.2342,41.129,41.129,385068.0
2019-01-24 12:30:00,50.82,50.86,50.76,50.77,127059.0,41.129,41.1614,41.0804,41.0885,127059.0
2019-01-24 13:00:00,50.78,50.79,50.71,50.75,662261.0,41.0966,41.1047,41.04,41.0723,662261.0
2019-01-24 13:30:00,50.74,50.83,50.74,50.82,215084.0,41.0643,41.1371,41.0643,41.129,215084.0
2019-01-24 14:00:00,50.82,50.83,50.78,50.82,238259.0,41.129,41.1371,41.0966,41.129,238259.0
2019-01-24 14:30:00,50.82,50.87,50.8,50.85,114182.0,41.129,41.1695,41.1128,41.1533,114182.0
2019-01-24 15:00:00,50.85,50.91,50.83,50.89,352655.0,41.1533,41.2018,41.1371,41.1856,352655.0
2019-01-24 15:30:00,50.88,50.91,50.86,50.91,521823.0,41.1776,41.2018,41.1614,41.2018,521823.0
2019-01-25 09:30:00,51.35,51.4,51.32,51.35,380131.0,41.5579,41.5984,41.5337,41.5579,380131.0
2019-01-25 10:00:00,51.35,51.49,51.33,51.46,331482.0,41.5579,41.6712,41.5417,41.647,331482.0
2019-01-25 10:30:00,51.46,51.53,51.43,51.51,527859.0,41.647,41.7036,41.6227,41.6874,527859.0
2019-01-25 11:00:00,51.51,51.54,51.45,51.49,340004.0,41.6874,41.7117,41.6389,41.6712,340004.0
2019-01-25 11:30:00,51.49,51.51,51.42,51.47,397393.0,41.6712,41.6874,41.6146,41.655,397393.0
2019-01-25 12:00:00,51.47,51.49,51.42,51.49,160691.0,41.655,41.6712,41.6146,41.6712,160691.0
2019-01-25 12:30:00,51.49,51.49,51.37,51.41,207607.0,41.6712,41.6712,41.5741,41.6065,207607.0
2019-01-25 13:00:00,51.41,51.48,51.39,51.47,134299.0,41.6065,41.6631,41.5903,41.655,134299.0
2019-01-25 13:30:00,51.46,51.47,51.42,51.44,180242.0,41.647,41.655,41.6146,41.6308,180242.0
2019-01-25 14:00:00,51.44,51.46,51.39,51.4,188640.0,41.6308,41.647,41.5903,41.5984,188640.0
2019-01-25 14:30:00,51.4,51.45,51.39,51.44,266876.0,41.5984,41.6389,41.5903,41.6308,266876.0
2019-01-25 15:00:00,51.44,51.45,51.41,51.43,217782.0,41.6308,41.6389,41.6065,41.6227,217782.0
2019-01-25 15:30:00,51.43,51.44,51.39,51.43,502459.0,41.6227,41.6308,41.5903,41.6227,502459.0
2019-01-28 09:30:00,51.07,51.16,51.04,51.09,439980.0,41.3313,41.4042,41.307,41.3475,439980.0
2019-01-28 10:00:00,51.08,51.17,51.05,51.15,373387.0,41.3394,41.4123,41.3151,41.3961,373387.0
2019-01-28 10:30:00,51.15,51.19,51.11,51.13,264099.0,41.3961,41.4284,41.3637,41.3799,264099.0
2019-01-28 11:00:00,51.12,51.21,51.08,51.14,358945.0,41.3718,41.4446,41.3394,41.388,358945.0
2019-01-28 11:30:00,51.13,51.17,51.02,51.02,495804.0,41.3799,41.4123,41.2909,41.2909,495804.0
2019-01-28 12:00:00,51.01,51.08,50.98,51.08,125470.0,41.2828,41.3394,41.2585,41.3394,125470.0
2019-01-28 12:30:00,51.09,51.11,51.07,51.09,64795.0,41.3475,41.3637,41.3313,41.3475,64795.0
2019-01-28 13:00:00,51.08,51.16,51.08,51.15,156203.0,41.3394,41.4042,41.3394,41.3961,156203.0
2019-01-28 13:30:00,51.15,51.2,51.15,51.19,153369.0,41.3961,41.4365,41.3961,41.4284,153369.0
2019-01-28 14:00:00,51.19,51.21,51.12,51.14,312996.0,41.4284,41.4446,41.3718,41.388,312996.0
2019-01-28 14:30:00,51.14,51.23,51.14,51.22,241092.0,41.388,41.4608,41.388,41.4527,241092.0
2019-01-28 15:00:00,51.22,51.24,51.19,51.21,343431.0,41.4527,41.4689,41.4284,41.4446,343431.0
2019-01-28 15:30:00,51.21,51.25,51.21,51.23,581584.0,41.4446,41.477,41.4446,41.4608,581584.0
2019-01-29 09:30:00,51.58,51.61,51.51,51.6,770223.0,41.7441,41.7683,41.6874,41.7603,770223.0
2019-01-29 10:00:00,51.6,51.68,51.54,51.68,261355.0,41.7603,41.825,41.7117,41.825,261355.0
2019-01-29 10:30:00,51.68,51.69,51.44,51.47,332471.0,41.825,41.8331,41.6308,41.655,332471.0
2019-01-29 11:00:00,51.46,51.49,51.41,51.44,173894.0,41.647,41.6712,41.6065,41.6308,173894.0
2019-01-29 11:30:00,51.46,51.56,51.45,51.52,257204.0,41.647,41.7279,41.6389,41.6955,257204.0
2019-01-29 12:00:00,51.51,51.56,51.49,51.53,213169.0,41.6874,41.7279,41.6712,41.7036,213169.0
2019-01-29 12:30:00,51.52,51.55,51.49,51.52,113733.0,41.6955,41.7198,41.6712,41.6955,113733.0
2019-01-29 13:00:00,51.52,51.56,51.5,51.55,178151.0,41.6955,41.7279,41.6793,41.7198,178151.0
2019-01-29 13:30:00,51.55,51.58,51.53,51.56,514685.0,41.7198,41.7441,41.7036,41.7279,514685.0
2019-01-29 14:00:00,51.56,51.6,51.55,51.56,103616.0,41.7279,41.7603,41.7198,41.7279,103616.0
2019-01-29 14:30:00,51.57,51.59,51.46,51.46,214697.0,41.736,41.7522,41.647,41.647,214697.0
2019-01-29 15:00:00,51.47,51.54,51.44,51.53,245004.0,41.655,41.7117,41.6308,41.7036,245004.0
2019-01-29 15:30:00,51.53,51.56,51.42,51.44,580089.0,41.7036,41.7279,41.6146,41.6308,580089.0
2019-01-30 09:30:00,51.62,51.65,51.51,51.54,308352.0,41.7764,41.8007,41.6874,41.7117,308352.0
2019-01-30 10:00:00,51.55,51.55,51.47,51.52,314290.0,41.7198,41.7198,41.655,41.6955,314290.0
2019-01-30 10:30:00,51.52,51.58,51.49,51.57,167829.0,41.6955,41.7441,41.6712,41.736,167829.0
2019-01-30 11:00:00,51.57,51.61,51.54,51.58,261683.0,41.736,41.7683,41.7117,41.7441,261683.0
2019-01-30 11:30:00,51.58,51.67,51.58,51.66,121093.0,41.7441,41.8169,41.7441,41.8088,121093.0
2019-01-30 12:00:00,51.67,51.68,51.64,51.64,97947.0,41.8169,41.825,41.7926,41.7926,97947.0
2019-01-30 12:30:00,51.64,51.64,51.61,51.61,85577.0,41.7926,41.7926,41.7683,41.7683,85577.0
2019-01-30 13:00:00,51.61,51.63,51.59,51.61,118077.0,41.7683,41.7845,41.7522,41.7683,118077.0
2019-01-30 13:30:00,51.61,51.63,51.56,51.59,179983.0,41.7683,41.7845,41.7279,41.7522,179983.0
2019-01-30 14:00:00,51.59,52.02,51.58,51.92,843483.0,41.7522,42.1002,41.7441,42.0192,843483.0
2019-01-30 14:30:00,51.93,52.1,51.91,52.1,209185.0,42.0273,42.1649,42.0111,42.1649,209185.0
2019-01-30 15:00:00,52.09,52.1,51.97,52.0,236620.0,42.1568,42.1649,42.0597,42.084,236620.0
2019-01-30 15:30:00,52.0,52.0,51.9,51.93,468822.0,42.084,42.084,42.003,42.0273,468822.0
2019-01-31 09:30:00,51.77,51.81,51.62,51.73,273806.0,41.8978,41.9302,41.7764,41.8655,273806.0
2019-01-31 10:00:00,51.72,51.85,51.71,51.85,400383.0,41.8574,41.9626,41.8493,41.9626,400383.0
2019-01-31 10:30:00,51.85,51.89,51.75,51.77,189143.0,41.9626,41.995,41.8817,41.8978,189143.0
2019-01-31 11:00:00,51.78,51.86,51.75,51.85,391879.0,41.9059,41.9707,41.8817,41.9626,391879.0
2019-01-31 11:30:00,51.84,51.97,51.82,51.95,162816.0,41.9545,42.0597,41.9383,42.0435,162816.0
2019-01-31 12:00:00,51.95,52.01,51.89,51.9,294082.0,42.0435,42.0921,41.995,42.003,294082.0
2019-01-31 12:30:00,51.91,51.94,51.87,51.91,223459.0,42.0111,42.0354,41.9788,42.0111,223459.0
2019-01-31 13:00:00,51.91,51.95,51.88,51.9,260013.0,42.0111,42.0435,41.9869,42.003,260013.0
2019-01-31 13:30:00,51.91,51.91,51.87,51.91,102466.0,42.0111,42.0111,41.9788,42.0111,102466.0
2019-01-31 14:00:00,51.91,51.92,51.87,51.88,192057.0,42.0111,42.0192,41.9788,41.9869,192057.0
2019-01-31 14:30:00,51.87,51.9,51.86,51.89,151199.0,41.9788,42.003,41.9707,41.995,151199.0
2019-01-31 15:00:00,51.88,51.88,51.82,51.84,230658.0,41.9869,41.9869,41.9383,41.9545,230658.0
2019-01-31 15:30:00,51.84,51.92,51.82,51.88,445699.0,41.9545,42.0192,41.9383,41.9869,445699.0
2019-02-01 09:30:00,51.91,51.98,51.82,51.82,364265.0,42.0111,42.0678,41.9383,41.9383,364265.0
2019-02-01 10:00:00,51.83,51.98,51.77,51.91,458993.0,41.9464,42.0678,41.8978,42.0111,458993.0
2019-02-01 10:30:00,51.92,52.0,51.89,51.98,239182.0,42.0192,42.084,41.995,42.0678,239182.0
2019-02-01 11:00:00,51.98,52.11,51.94,52.07,227081.0,42.0678,42.173,42.0354,42.1406,227081.0
2019-02-01 11:30:00,52.07,52.11,52.04,52.1,117814.0,42.1406,42.173,42.1164,42.1649,117814.0
2019-02-01 12:00:00,52.1,52.1,52.0,52.03,361350.0,42.1649,42.1649,42.084,42.1083,361350.0
2019-02-01 12:30:00,52.03,52.03,51.98,51.99,626872.0,42.1083,42.1083,42.0678,42.0759,626872.0
2019-02-01 13:00:00,51.99,52.02,51.94,51.98,139424.0,42.0759,42.1002,42.0354,42.0678,139424.0
2019-02-01 13:30:00,51.99,52.0,51.94,51.97,155295.0,42.0759,42.084,42.0354,42.0597,155295.0
2019-02-01 14:00:00,51.96,51.96,51.88,51.9,234944.0,42.0516,42.0516,41.9869,42.003,234944.0
2019-02-01 14:30:00,51.9,51.93,51.88,51.9,212352.0,42.003,42.0273,41.9869,42.003,212352.0
2019-02-01 15:00:00,51.9,51.91,51.86,51.91,399694.0,42.003,42.0111,41.9707,42.0111,399694.0
2019-02-01 15:30:00,51.91,51.94,51.87,51.94,781282.0,42.0111,42.0354,41.9788,42.0354,781282.0
2019-02-04 09:30:00,51.8,51.83,51.72,51.73,152619.0,41.9221,41.9464,41.8574,41.8655,152619.0
2019-02-04 10:00:00,51.72,51.78,51.69,51.73,151113.0,41.8574,41.9059,41.8331,41.8655,151113.0
2019-02-04 10:30:00,51.73,51.81,51.73,51.81,103093.0,41.8655,41.9302,41.8655,41.9302,103093.0
2019-02-04 11:00:00,51.81,51.85,51.8,51.82,343071.0,41.9302,41.9626,41.9221,41.9383,343071.0
2019-02-04 11:30:00,51.82,51.95,51.82,51.94,235365.0,41.9383,42.0435,41.9383,42.0354,235365.0
2019-02-04 12:00:00,51.95,51.96,51.93,51.94,232670.0,42.0435,42.0516,42.0273,42.0354,232670.0
2019-02-04 12:30:00,51.94,51.97,51.94,51.95,137304.0,42.0354,42.0597,42.0354,42.0435,137304.0
2019-02-04 13:00:00,51.95,51.99,51.92,51.97,319692.0,42.0435,42.0759,42.0192,42.0597,319692.0
2019-02-04 13:30:00,51.96,51.99,51.96,51.98,46022.0,42.0516,42.0759,42.0516,42.0678,46022.0
2019-02-04 14:00:00,51.98,52.0,51.97,51.98,80503.0,42.0678,42.084,42.0597,42.0678,80503.0
2019-02-04 14:30:00,51.98,52.01,51.97,52.0,65801.0,42.0678,42.0921,42.0597,42.084,65801.0
2019-02-04 15:00:00,52.0,52.04,51.99,52.03,186599.0,42.084,42.1164,42.0759,42.1083,186599.0
2019-02-04 15:30:00,52.03,52.09,52.01,52.09,537539.0,42.1083,42.1568,42.0921,42.1568,537539.0
2019-02-05 09:30:00,52.37,52.44,52.37,52.4,273314.0,42.3834,42.4401,42.3834,42.4077,273314.0
2019-02-05 10:00:00,52.4,52.41,52.31,52.41,288362.0,42.4077,42.4158,42.3349,42.4158,288362.0
2019-02-05 10:30:00,52.42,52.48,52.41,52.46,138811.0,42.4239,42.4724,42.4158,42.4563,138811.0
2019-02-05 11:00:00,52.46,52.52,52.42,52.46,177366.0,42.4563,42.5048,42.4239,42.4563,177366.0
2019-02-05 11:30:00,52.46,52.54,52.45,52.53,286325.0,42.4563,42.521,42.4482,42.5129,286325.0
2019-02-05 12:00:00,52.53,52.53,52.44,52.44,360055.0,42.5129,42.5129,42.4401,42.4401,360055.0
2019-02-05 12:30:00,52.44,52.47,52.39,52.41,513773.0,42.4401,42.4644,42.3996,42.4158,513773.0
2019-02-05 13:00:00,52.41,52.47,52.39,52.46,126283.0,42.4158,42.4644,42.3996,42.4563,126283.0
2019-02-05 13:30:00,52.47,52.48,52.45,52.47,118484.0,42.4644,42.4724,42.4482,42.4644,118484.0
2019-02-05 14:00:00,52.47,52.53,52.47,52.53,108793.0,42.4644,42.5129,42.4644,42.5129,108793.0
2019-02-05 14:30:00,52.52,52.53,52.49,52.51,139596.0,42.5048,42.5129,42.4805,42.4967,139596.0
2019-02-05 15:00:00,52.51,52.53,52.5,52.53,175164.0,42.4967,42.5129,42.4886,42.5129,175164.0
2019-02-05 15:30:00,52.53,52.54,52.44,52.5,1448953.0,42.5129,42.521,42.4401,42.4886,1448953.0
2019-02-06 09:30:00,52.44,52.53,52.43,52.5,120979.0,42.4401,42.5129,42.432,42.4886,120979.0
2019-02-06 10:00:00,52.5,52.5,52.42,52.45,164961.0,42.4886,42.4886,42.4239,42.4482,164961.0
2019-02-06 10:30:00,52.46,52.53,52.43,52.51,241137.0,42.4563,42.5129,42.432,42.4967,241137.0
2019-02-06 11:00:00,52.51,52.52,52.41,52.43,361677.0,42.4967,42.5048,42.4158,42.432,361677.0
2019-02-06 11:30:00,52.43,52.48,52.36,52.38,361841.0,42.432,42.4724,42.3753,42.3915,361841.0
2019-02-06 12:00:00,52.38,52.42,52.36,52.38,381988.0,42.3915,42.4239,42.3753,42.3915,381988.0
2019-02-06 12:30:00,52.37,52.4,52.37,52.39,249054.0,42.3834,42.4077,42.3834,42.3996,249054.0
2019-02-06 13:00:00,52.38,52.4,52.34,52.36,199534.0,42.3915,42.4077,42.3591,42.3753,199534.0
2019-02-06 13:30:00,52.35,52.38,52.34,52.34,77196.0,42.3672,42.3915,42.3591,42.3591,77196.0
2019-02-06 14:00:00,52.34,52.35,52.3,52.31,72122.0,42.3591,42.3672,42.3268,42.3349,72122.0
2019-02-06 14:30:00,52.3,52.34,52.28,52.33,126970.0,42.3268,42.3591,42.3106,42.3511,126970.0
2019-02-06 15:00:00,52.33,52.34,52.31,52.33,114946.0,42.3511,42.3591,42.3349,42.3511,114946.0
2019-02-06 15:30:00,52.32,52.34,52.3,52.32,167565.0,42.343,42.3591,42.3268,42.343,167565.0
2019-02-07 09:30:00,51.91,51.94,51.77,51.81,667453.0,42.0111,42.0354,41.8978,41.9302,667453.0
2019-02-07 10:00:00,51.82,51.91,51.74,51.9,472399.0,41.9383,42.0111,41.8736,42.003,472399.0
2019-02-07 10:30:00,51.91,51.95,51.78,51.78,222851.0,42.0111,42.0435,41.9059,41.9059,222851.0
2019-02-07 11:00:00,51.78,51.82,51.61,51.64,450738.0,41.9059,41.9383,41.7683,41.7926,450738.0
2019-02-07 11:30:00,51.64,51.65,51.54,51.56,441106.0,41.7926,41.8007,41.7117,41.7279,441106.0
2019-02-07 12:00:00,51.56,51.63,51.52,51.6,545828.0,41.7279,41.7845,41.6955,41.7603,545828.0
2019-02-07 12:30:00,51.6,51.64,51.48,51.52,473238.0,41.7603,41.7926,41.6631,41.6955,473238.0
2019-02-07 13:00:00,51.51,51.64,51.51,51.62,289382.0,41.6874,41.7926,41.6874,41.7764,289382.0
2019-02-07 13:30:00,51.63,51.67,51.61,51.63,377079.0,41.7845,41.8169,41.7683,41.7845,377079.0
2019-02-07 14:00:00,51.62,51.63,51.53,51.62,276212.0,41.7764,41.7845,41.7036,41.7764,276212.0
2019-02-07 14:30:00,51.63,51.64,51.57,51.61,281769.0,41.7845,41.7926,41.736,41.7683,281769.0
2019-02-07 15:00:00,51.61,51.65,51.57,51.6,888590.0,41.7683,41.8007,41.736,41.7603,888590.0
2019-02-07 15:30:00,51.6,51.65,51.55,51.57,824062.0,41.7603,41.8007,41.7198,41.736,824062.0
2019-02-08 09:30:00,51.23,51.3,51.14,51.16,259837.0,41.4608,41.5175,41.388,41.4042,259837.0
2019-02-08 10:00:00,51.16,51.23,51.1,51.14,201342.0,41.4042,41.4608,41.3556,41.388,201342.0
2019-02-08 10:30:00,51.14,51.22,51.06,51.09,168916.0,41.388,41.4527,41.3232,41.3475,168916.0
2019-02-08 11:00:00,51.09,51.17,51.03,51.15,474577.0,41.3475,41.4123,41.299,41.3961,474577.0
2019-02-08 11:30:00,51.15,51.26,51.13,51.24,222580.0,41.3961,41.4851,41.3799,41.4689,222580.0
2019-02-08 12:00:00,51.25,51.26,51.21,51.25,225435.0,41.477,41.4851,41.4446,41.477,225435.0
2019-02-08 12:30:00,51.26,51.33,51.26,51.29,119184.0,41.4851,41.5417,41.4851,41.5094,119184.0
2019-02-08 13:00:00,51.29,51.32,51.27,51.29,162361.0,41.5094,41.5337,41.4932,41.5094,162361.0
2019-02-08 13:30:00,51.28,51.34,51.28,51.33,127242.0,41.5013,41.5498,41.5013,41.5417,127242.0
2019-02-08 14:00:00,51.34,51.37,51.31,51.36,189588.0,41.5498,41.5741,41.5256,41.566,189588.0
2019-02-08 14:30:00,51.37,51.41,51.34,51.34,177857.0,41.5741,41.6065,41.5498,41.5498,177857.0
2019-02-08 15:00:00,51.35,51.37,51.33,51.35,269692.0,41.5579,41.5741,41.5417,41.5579,269692.0
2019-02-08 15:30:00,51.35,51.4,51.3,51.39,490803.0,41.5579,41.5984,41.5175,41.5903,490803.0
2019-02-11 09:30:00,51.33,51.43,51.33,51.36,216230.0,41.5417,41.6227,41.5417,41.566,216230.0
2019-02-11 10:00:00,51.36,51.45,51.35,51.36,386465.0,41.566,41.6389,41.5579,41.566,386465.0
2019-02-11 10:30:00,51.36,51.38,51.26,51.27,326806.0,41.566,41.5822,41.4851,41.4932,326806.0
2019-02-11 11:00:00,51.27,51.4,51.26,51.39,181890.0,41.4932,41.5984,41.4851,41.5903,181890.0
2019-02-11 11:30:00,51.36,51.37,51.28,51.3,126327.0,41.566,41.5741,41.5013,41.5175,126327.0
2019-02-11 12:00:00,51.3,51.35,51.29,51.34,157519.0,41.5175,41.5579,41.5094,41.5498,157519.0
2019-02-11 12:30:00,51.34,51.34,51.26,51.27,77339.0,41.5498,41.5498,41.4851,41.4932,77339.0
2019-02-11 13:00:00,51.27,51.29,51.23,51.23,73739.0,41.4932,41.5094,41.4608,41.4608,73739.0
2019-02-11 13:30:00,51.24,51.25,51.19,51.22,63016.0,41.4689,41.477,41.4284,41.4527,63016.0
2019-02-11 14:00:00,51.23,51.24,51.21,51.22,412883.0,41.4608,41.4689,41.4446,41.4527,412883.0
2019-02-11 14:30:00,51.23,51.25,51.19,51.22,113696.0,41.4608,41.477,41.4284,41.4527,113696.0
2019-02-11 15:00:00,51.22,51.27,51.22,51.25,113894.0,41.4527,41.4932,41.4527,41.477,113894.0
2019-02-11 15:30:00,51.25,51.28,51.22,51.27,619768.0,41.477,41.5013,41.4527,41.4932,619768.0
2019-02-12 09:30:00,51.62,51.71,51.62,51.68,230827.0,41.7764,41.8493,41.7764,41.825,230827.0
2019-02-12 10:00:00,51.69,51.7,51.64,51.65,213254.0,41.8331,41.8412,41.7926,41.8007,213254.0
2019-02-12 10:30:00,51.67,51.74,51.64,51.73,241601.0,41.8169,41.8736,41.7926,41.8655,241601.0
2019-02-12 11:00:00,51.73,51.79,51.72,51.76,174484.0,41.8655,41.914,41.8574,41.8897,174484.0
2019-02-12 11:30:00,51.76,51.76,51.69,51.73,204588.0,41.8897,41.8897,41.8331,41.8655,204588.0
2019-02-12 12:00:00,51.73,51.73,51.69,51.72,103692.0,41.8655,41.8655,41.8331,41.8574,103692.0
2019-02-12 12:30:00,51.72,51.74,51.69,51.73,90605.0,41.8574,41.8736,41.8331,41.8655,90605.0
2019-02-12 13:00:00,51.73,51.82,51.72,51.81,113060.0,41.8655,41.9383,41.8574,41.9302,113060.0
2019-02-12 13:30:00,51.8,51.85,51.79,51.83,120787.0,41.9221,41.9626,41.914,41.9464,120787.0
2019-02-12 14:00:00,51.82,51.83,51.8,51.82,139273.0,41.9383,41.9464,41.9221,41.9383,139273.0
2019-02-12 14:30:00,51.82,51.83,51.79,51.8,267257.0,41.9383,41.9464,41.914,41.9221,267257.0
2019-02-12 15:00:00,51.8,51.85,51.79,51.85,282782.0,41.9221,41.9626,41.914,41.9626,282782.0
2019-02-12 15:30:00,51.84,51.85,51.8,51.83,685150.0,41.9545,41.9626,41.9221,41.9464,685150.0
2019-02-13 09:30:00,51.98,52.09,51.98,52.04,282977.0,42.0678,42.1568,42.0678,42.1164,282977.0
2019-02-13 10:00:00,52.04,52.07,51.97,52.03,264137.0,42.1164,42.1406,42.0597,42.1083,264137.0
2019-02-13 10:30:00,52.03,52.09,51.98,51.98,247784.0,42.1083,42.1568,42.0678,42.0678,247784.0
2019-02-13 11:00:00,51.99,52.03,51.9,51.95,245694.0,42.0759,42.1083,42.003,42.0435,245694.0
2019-02-13 11:30:00,51.95,51.97,51.88,51.96,201927.0,42.0435,42.0597,41.9869,42.0516,201927.0
2019-02-13 12:00:00,51.96,51.97,51.89,51.92,134217.0,42.0516,42.0597,41.995,42.0192,134217.0
2019-02-13 12:30:00,51.91,51.93,51.89,51.91,120141.0,42.0111,42.0273,41.995,42.0111,120141.0
2019-02-13 13:00:00,51.92,51.94,51.91,51.93,80933.0,42.0192,42.0354,42.0111,42.0273,80933.0
2019-02-13 13:30:00,51.93,51.95,51.91,51.91,147302.0,42.0273,42.0435,42.0111,42.0111,147302.0
2019-02-13 14:00:00,51.91,51.92,51.87,51.89,122758.0,42.0111,42.0192,41.9788,41.995,122758.0
2019-02-13 14:30:00,51.89,51.94,51.88,51.93,87968.0,41.995,42.0354,41.9869,42.0273,87968.0
2019-02-13 15:00:00,51.94,51.94,51.9,51.91,130795.0,42.0354,42.0354,42.003,42.0111,130795.0
2019-02-13 15:30:00,51.92,51.93,51.83,51.84,258348.0,42.0192,42.0273,41.9464,41.9545,258348.0
2019-02-14 09:30:00,51.82,51.9,51.76,51.88,548677.0,41.9383,42.003,41.8897,41.9869,548677.0
2019-02-14 10:00:00,51.87,51.9,51.81,51.89,187403.0,41.9788,42.003,41.9302,41.995,187403.0
2019-02-14 10:30:00,51.89,51.95,51.77,51.87,976699.0,41.995,42.0435,41.8978,41.9788,976699.0
2019-02-14 11:00:00,51.87,51.87,51.77,51.78,176971.0,41.9788,41.9788,41.8978,41.9059,176971.0
2019-02-14 11:30:00,51.79,51.88,51.72,51.88,322199.0,41.914,41.9869,41.8574,41.9869,322199.0
2019-02-14 12:00:00,51.87,52.01,51.85,51.98,152618.0,41.9788,42.0921,41.9626,42.0678,152618.0
2019-02-14 12:30:00,51.99,52.02,51.98,52.01,80501.0,42.0759,42.1002,42.0678,42.0921,80501.0
2019-02-14 13:00:00,52.01,52.01,51.97,51.99,112156.0,42.0921,42.0921,42.0597,42.0759,112156.0
2019-02-14 13:30:00,52.0,52.01,51.98,52.01,74177.0,42.084,42.0921,42.0678,42.0921,74177.0
2019-02-14 14:00:00,52.0,52.04,51.98,52.02,114221.0,42.084,42.1164,42.0678,42.1002,114221.0
2019-02-14 14:30:00,52.02,52.04,51.98,51.99,114831.0,42.1002,42.1164,42.0678,42.0759,114831.0
2019-02-14 15:00:00,51.99,52.04,51.93,51.94,298967.0,42.0759,42.1164,42.0273,42.0354,298967.0
2019-02-14 15:30:00,51.95,51.99,51.83,51.85,354038.0,42.0435,42.0759,41.9464,41.9626,354038.0
2019-02-15 09:30:00,52.42,52.45,52.31,52.33,417671.0,42.4239,42.4482,42.3349,42.3511,417671.0
2019-02-15 10:00:00,52.33,52.42,52.3,52.39,353896.0,42.3511,42.4239,42.3268,42.3996,353896.0
2019-02-15 10:30:00,52.4,52.45,52.37,52.38,261227.0,42.4077,42.4482,42.3834,42.3915,261227.0
2019-02-15 11:00:00,52.38,52.44,52.34,52.43,192851.0,42.3915,42.4401,42.3591,42.432,192851.0
2019-02-15 11:30:00,52.43,52.45,52.36,52.42,97156.0,42.432,42.4482,42.3753,42.4239,97156.0
2019-02-15 12:00:00,52.43,52.47,52.38,52.44,342887.0,42.432,42.4644,42.3915,42.4401,342887.0
2019-02-15 12:30:00,52.44,52.45,52.4,52.4,107275.0,42.4401,42.4482,42.4077,42.4077,107275.0
2019-02-15 13:00:00,52.41,52.44,52.4,52.42,378002.0,42.4158,42.4401,42.4077,42.4239,378002.0
2019-02-15 13:30:00,52.43,52.54,52.42,52.51,88490.0,42.432,42.521,42.4239,42.4967,88490.0
2019-02-15 14:00:00,52.51,52.55,52.5,52.53,99976.0,42.4967,42.5291,42.4886,42.5129,99976.0
2019-02-15 14:30:00,52.54,52.56,52.53,52.55,205882.0,42.521,42.5372,42.5129,42.5291,205882.0
2019-02-15 15:00:00,52.55,52.56,52.53,52.55,138121.0,42.5291,42.5372,42.5129,42.5291,138121.0
2019-02-15 15:30:00,52.56,52.63,52.55,52.63,424040.0,42.5372,42.5938,42.5291,42.5938,424040.0
2019-02-19 09:30:00,52.47,52.65,52.47,52.64,264963.0,42.4644,42.61,42.4644,42.6019,264963.0
2019-02-19 10:00:00,52.64,52.71,52.62,52.67,460334.0,42.6019,42.6586,42.5857,42.6262,460334.0
2019-02-19 10:30:00,52.67,52.68,52.61,52.65,212797.0,42.6262,42.6343,42.5777,42.61,212797.0
2019-02-19 11:00:00,52.66,52.75,52.66,52.73,171546.0,42.6181,42.691,42.6181,42.6748,171546.0
2019-02-19 11:30:00,52.74,52.85,52.73,52.84,195030.0,42.6829,42.7719,42.6748,42.7638,195030.0
2019-02-19 12:00:00,52.85,52.9,52.8,52.9,259701.0,42.7719,42.8124,42.7314,42.8124,259701.0
2019-02-19 12:30:00,52.9,52.93,52.88,52.91,298250.0,42.8124,42.8366,42.7962,42.8204,298250.0
2019-02-19 13:00:00,52.91,52.92,52.89,52.9,204070.0,42.8204,42.8285,42.8043,42.8124,204070.0
2019-02-19 13:30:00,52.9,52.91,52.86,52.9,167101.0,42.8124,42.8204,42.78,42.8124,167101.0
2019-02-19 14:00:00,52.9,52.94,52.89,52.93,159932.0,42.8124,42.8447,42.8043,42.8366,159932.0
2019-02-19 14:30:00,52.94,52.95,52.92,52.94,167177.0,42.8447,42.8528,42.8285,42.8447,167177.0
2019-02-19 15:00:00,52.94,52.96,52.92,52.93,153870.0,42.8447,42.8609,42.8285,42.8366,153870.0
2019-02-19 15:30:00,52.92,52.94,52.88,52.9,599889.0,42.8285,42.8447,42.7962,42.8124,599889.0
2019-02-20 09:30:00,52.91,53.06,52.91,53.05,144495.0,42.8204,42.9418,42.8204,42.9338,144495.0
2019-02-20 10:00:00,53.05,53.15,53.01,53.14,367089.0,42.9338,43.0147,42.9014,43.0066,367089.0
2019-02-20 10:30:00,53.14,53.22,53.13,53.14,264141.0,43.0066,43.0713,42.9985,43.0066,264141.0
2019-02-20 11:00:00,53.14,53.26,53.12,53.26,230607.0,43.0066,43.1037,42.9904,43.1037,230607.0
2019-02-20 11:30:00,53.26,53.34,53.22,53.32,318234.0,43.1037,43.1685,43.0713,43.1523,318234.0
2019-02-20 12:00:00,53.32,53.33,53.22,53.22,218487.0,43.1523,43.1604,43.0713,43.0713,218487.0
2019-02-20 12:30:00,53.22,53.27,53.21,53.27,73521.0,43.0713,43.1118,43.0632,43.1118,73521.0
2019-02-20 13:00:00,53.26,53.32,53.25,53.31,143821.0,43.1037,43.1523,43.0956,43.1442,143821.0
2019-02-20 13:30:00,53.32,53.35,53.3,53.32,109415.0,43.1523,43.1765,43.1361,43.1523,109415.0
2019-02-20 14:00:00,53.32,53.35,53.1,53.19,415888.0,43.1523,43.1765,42.9742,43.0471,415888.0
2019-02-20 14:30:00,53.18,53.3,53.18,53.26,139975.0,43.039,43.1361,43.039,43.1037,139975.0
2019-02-20 15:00:00,53.26,53.27,53.22,53.25,101987.0,43.1037,43.1118,43.0713,43.0956,101987.0
2019-02-20 15:30:00,53.25,53.26,53.17,53.18,2232689.0,43.0956,43.1037,43.0309,43.039,2232689.0
2019-02-21 09:30:00,53.08,53.12,52.99,53.06,591688.0,42.958,42.9904,42.8852,42.9418,591688.0
2019-02-21 10:00:00,53.06,53.06,52.93,52.93,289303.0,42.9418,42.9418,42.8366,42.8366,289303.0
2019-02-21 10:30:00,52.94,53.0,52.91,52.97,113550.0,42.8447,42.8933,42.8204,42.869,113550.0
2019-02-21 11:00:00,52.97,53.03,52.94,52.97,2382519.0,42.869,42.9176,42.8447,42.869,2382519.0
2019-02-21 11:30:00,52.97,53.07,52.96,53.05,145301.0,42.869,42.9499,42.8609,42.9338,145301.0
2019-02-21 12:00:00,53.04,53.05,52.99,53.01,86113.0,42.9257,42.9338,42.8852,42.9014,86113.0
2019-02-21 12:30:00,53.02,53.05,53.0,53.05,204567.0,42.9095,42.9338,42.8933,42.9338,204567.0
2019-02-21 13:00:00,53.05,53.06,52.99,52.99,155922.0,42.9338,42.9418,42.8852,42.8852,155922.0
2019-02-21 13:30:00,52.99,53.0,52.98,52.99,68225.0,42.8852,42.8933,42.8771,42.8852,68225.0
2019-02-21 14:00:00,53.0,53.0,52.9,52.92,258630.0,42.8933,42.8933,42.8124,42.8285,258630.0
2019-02-21 14:30:00,52.93,52.94,52.87,52.89,341637.0,42.8366,42.8447,42.7881,42.8043,341637.0
2019-02-21 15:00:00,52.88,52.92,52.88,52.9,363128.0,42.7962,42.8285,42.7962,42.8124,363128.0
2019-02-21 15:30:00,52.9,52.97,52.86,52.96,766927.0,42.8124,42.869,42.78,42.8609,766927.0
2019-02-22 09:30:00,53.1,53.11,53.03,53.09,295422.0,42.9742,42.9823,42.9176,42.9661,295422.0
2019-02-22 10:00:00,53.09,53.16,53.08,53.13,358709.0,42.9661,43.0228,42.958,42.9985,358709.0
2019-02-22 10:30:00,53.14,53.19,53.12,53.13,307825.0,43.0066,43.0471,42.9904,42.9985,307825.0
2019-02-22 11:00:00,53.13,53.18,53.12,53.17,126592.0,42.9985,43.039,42.9904,43.0309,126592.0
2019-02-22 11:30:00,53.18,53.18,53.14,53.17,331104.0,43.039,43.039,43.0066,43.0309,331104.0
2019-02-22 12:00:00,53.17,53.22,53.12,53.12,217930.0,43.0309,43.0713,42.9904,42.9904,217930.0
2019-02-22 12:30:00,53.12,53.19,53.11,53.17,77615.0,42.9904,43.0471,42.9823,43.0309,77615.0
2019-02-22 13:00:00,53.16,53.18,53.15,53.17,71423.0,43.0228,43.039,43.0147,43.0309,71423.0
2019-02-22 13:30:00,53.17,53.18,53.14,53.14,43341.0,43.0309,43.039,43.0066,43.0066,43341.0
2019-02-22 14:00:00,53.14,53.17,53.12,53.12,68580.0,43.0066,43.0309,42.9904,42.9904,68580.0
2019-02-22 14:30:00,53.13,53.13,53.05,53.06,283503.0,42.9985,42.9985,42.9338,42.9418,283503.0
2019-02-22 15:00:00,53.05,53.11,53.03,53.11,107440.0,42.9338,42.9823,42.9176,42.9823,107440.0
2019-02-22 15:30:00,53.1,53.13,53.07,53.12,289959.0,42.9742,42.9985,42.9499,42.9904,289959.0
2019-02-25 09:30:00,53.37,53.45,53.3,53.3,488864.0,43.1927,43.2575,43.1361,43.1361,488864.0
2019-02-25 10:00:00,53.3,53.33,53.27,53.28,171091.0,43.1361,43.1604,43.1118,43.1199,171091.0
2019-02-25 10:30:00,53.29,53.38,53.28,53.36,353328.0,43.128,43.2008,43.1199,43.1846,353328.0
2019-02-25 11:00:00,53.36,53.37,53.3,53.33,305210.0,43.1846,43.1927,43.1361,43.1604,305210.0
2019-02-25 11:30:00,53.32,53.33,53.26,53.27,208219.0,43.1523,43.1604,43.1037,43.1118,208219.0
2019-02-25 12:00:00,53.26,53.27,53.21,53.23,222782.0,43.1037,43.1118,43.0632,43.0794,222782.0
2019-02-25 12:30:00,53.23,53.26,53.21,53.24,141595.0,43.0794,43.1037,43.0632,43.0875,141595.0
2019-02-25 13:00:00,53.23,53.26,53.23,53.23,115157.0,43.0794,43.1037,43.0794,43.0794,115157.0
2019-02-25 13:30:00,53.23,53.25,53.21,53.25,101774.0,43.0794,43.0956,43.0632,43.0956,101774.0
2019-02-25 14:00:00,53.25,53.3,53.24,53.29,60017.0,43.0956,43.1361,43.0875,43.128,60017.0
2019-02-25 14:30:00,53.3,53.3,53.27,53.28,40850.0,43.1361,43.1361,43.1118,43.1199,40850.0
2019-02-25 15:00:00,53.28,53.3,53.23,53.23,187389.0,43.1199,43.1361,43.0794,43.0794,187389.0
2019-02-25 15:30:00,53.23,53.27,53.2,53.21,330682.0,43.0794,43.1118,43.0551,43.0632,330682.0
2019-02-26 09:30:00,53.42,53.55,53.41,53.51,297673.0,43.2332,43.3384,43.2251,43.306,297673.0
2019-02-26 10:00:00,53.51,53.54,53.44,53.48,472056.0,43.306,43.3303,43.2494,43.2818,472056.0
2019-02-26 10:30:00,53.48,53.57,53.47,53.52,222877.0,43.2818,43.3546,43.2737,43.3141,222877.0
2019-02-26 11:00:00,53.51,53.7,53.51,53.66,168470.0,43.306,43.4598,43.306,43.4274,168470.0
2019-02-26 11:30:00,53.66,53.68,53.58,53.61,295776.0,43.4274,43.4436,43.3627,43.387,295776.0
2019-02-26 12:00:00,53.61,53.64,53.58,53.6,213156.0,43.387,43.4112,43.3627,43.3789,213156.0
2019-02-26 12:30:00,53.6,53.6,53.55,53.57,161659.0,43.3789,43.3789,43.3384,43.3546,161659.0
2019-02-26 13:00:00,53.57,53.6,53.55,53.58,98404.0,43.3546,43.3789,43.3384,43.3627,98404.0
2019-02-26 13:30:00,53.58,53.6,53.56,53.6,155181.0,43.3627,43.3789,43.3465,43.3789,155181.0
2019-02-26 14:00:00,53.6,53.63,53.59,53.63,253174.0,43.3789,43.4032,43.3708,43.4032,253174.0
2019-02-26 14:30:00,53.63,53.73,53.62,53.69,217283.0,43.4032,43.4841,43.3951,43.4517,217283.0
2019-02-26 15:00:00,53.69,53.73,53.67,53.68,189668.0,43.4517,43.4841,43.4355,43.4436,189668.0
2019-02-26 15:30:00,53.68,53.7,53.61,53.62,429985.0,43.4436,43.4598,43.387,43.3951,429985.0
2019-02-27 09:30:00,53.54,53.63,53.53,53.58,227081.0,43.3303,43.4032,43.3222,43.3627,227081.0
2019-02-27 10:00:00,53.58,53.6,53.39,53.4,596725.0,43.3627,43.3789,43.2089,43.217,596725.0
2019-02-27 10:30:00,53.41,53.54,53.38,53.45,123204.0,43.2251,43.3303,43.2008,43.2575,123204.0
2019-02-27 11:00:00,53.45,53.52,53.45,53.46,615644.0,43.2575,43.3141,43.2575,43.2656,615644.0
2019-02-27 11:30:00,53.45,53.56,53.42,53.54,191328.0,43.2575,43.3465,43.2332,43.3303,191328.0
2019-02-27 12:00:00,53.54,53.55,53.51,53.52,52710.0,43.3303,43.3384,43.306,43.3141,52710.0
2019-02-27 12:30:00,53.53,53.55,53.5,53.51,62364.0,43.3222,43.3384,43.2979,43.306,62364.0
2019-02-27 13:00:00,53.51,53.59,53.51,53.55,129565.0,43.306,43.3708,43.306,43.3384,129565.0
2019-02-27 13:30:00,53.55,53.57,53.52,53.54,70190.0,43.3384,43.3546,43.3141,43.3303,70190.0
2019-02-27 14:00:00,53.55,53.55,53.51,53.51,79260.0,43.3384,43.3384,43.306,43.306,79260.0
2019-02-27 14:30:00,53.52,53.55,53.51,53.55,232686.0,43.3141,43.3384,43.306,43.3384,232686.0
2019-02-27 15:00:00,53.54,53.55,53.46,53.46,150680.0,43.3303,43.3384,43.2656,43.2656,150680.0
2019-02-27 15:30:00,53.45,53.48,53.41,53.42,582342.0,43.2575,43.2818,43.2251,43.2332,582342.0
2019-02-28 09:30:00,53.47,53.56,53.47,53.53,295157.0,43.2737,43.3465,43.2737,43.3222,295157.0
2019-02-28 10:00:00,53.52,53.55,53.44,53.46,114219.0,43.3141,43.3384,43.2494,43.2656,114219.0
2019-02-28 10:30:00,53.47,53.61,53.46,53.58,157208.0,43.2737,43.387,43.2656,43.3627,157208.0
2019-02-28 11:00:00,53.59,53.69,53.57,53.64,129816.0,43.3708,43.4517,43.3546,43.4112,129816.0
2019-02-28 11:30:00,53.63,53.63,53.55,53.56,208941.0,43.4032,43.4032,43.3384,43.3465,208941.0
2019-02-28 12:00:00,53.56,53.6,53.51,53.59,128256.0,43.3465,43.3789,43.306,43.3708,128256.0
2019-02-28 12:30:00,53.59,53.62,53.56,53.61,92896.0,43.3708,43.3951,43.3465,43.387,92896.0
2019-02-28 13:00:00,53.61,53.62,53.58,53.59,59898.0,43.387,43.3951,43.3627,43.3708,59898.0
2019-02-28 13:30:00,53.59,53.61,53.56,53.57,104953.0,43.3708,43.387,43.3465,43.3546,104953.0
2019-02-28 14:00:00,53.57,53.59,53.53,53.58,149547.0,43.3546,43.3708,43.3222,43.3627,149547.0
2019-02-28 14:30:00,53.58,53.58,53.5,53.52,96747.0,43.3627,43.3627,43.2979,43.3141,96747.0
2019-02-28 15:00:00,53.52,53.53,53.48,53.49,150986.0,43.3141,43.3222,43.2818,43.2898,150986.0
2019-02-28 15:30:00,53.49,53.55,53.46,53.49,323211.0,43.2898,43.3384,43.2656,43.2898,323211.0
2019-03-01 09:30:00,53.9,54.02,53.9,53.97,385744.0,43.6217,43.7188,43.6217,43.6783,385744.0
2019-03-01 10:00:00,53.96,54.0,53.85,53.88,880296.0,43.6702,43.7026,43.5812,43.6055,880296.0
2019-03-01 10:30:00,53.88,53.91,53.83,53.88,121329.0,43.6055,43.6298,43.565,43.6055,121329.0
2019-03-01 11:00:00,53.88,53.89,53.75,53.78,316457.0,43.6055,43.6136,43.5003,43.5245,316457.0
2019-03-01 11:30:00,53.78,53.83,53.74,53.76,267192.0,43.5245,43.565,43.4922,43.5084,267192.0
2019-03-01 12:00:00,53.77,53.83,53.76,53.82,295459.0,43.5165,43.565,43.5084,43.5569,295459.0
2019-03-01 12:30:00,53.82,53.82,53.77,53.78,165795.0,43.5569,43.5569,43.5165,43.5245,165795.0
2019-03-01 13:00:00,53.79,53.81,53.77,53.77,61825.0,43.5326,43.5488,43.5165,43.5165,61825.0
2019-03-01 13:30:00,53.77,53.79,53.74,53.74,97941.0,43.5165,43.5326,43.4922,43.4922,97941.0
2019-03-01 14:00:00,53.74,53.78,53.71,53.77,238653.0,43.4922,43.5245,43.4679,43.5165,238653.0
2019-03-01 14:30:00,53.78,53.8,53.75,53.77,240924.0,43.5245,43.5407,43.5003,43.5165,240924.0
2019-03-01 15:00:00,53.77,53.78,53.75,53.78,241303.0,43.5165,43.5245,43.5003,43.5245,241303.0
2019-03-01 15:30:00,53.78,53.88,53.76,53.88,741725.0,43.5245,43.6055,43.5084,43.6055,741725.0
2019-03-04 09:30:00,53.93,53.98,53.79,53.85,320369.0,43.6459,43.6864,43.5326,43.5812,320369.0
2019-03-04 10:00:00,53.85,53.86,53.78,53.83,289753.0,43.5812,43.5893,43.5245,43.565,289753.0
2019-03-04 10:30:00,53.84,53.85,53.77,53.78,179375.0,43.5731,43.5812,43.5165,43.5245,179375.0
2019-03-04 11:00:00,53.78,53.79,53.69,53.71,179421.0,43.5245,43.5326,43.4517,43.4679,179421.0
2019-03-04 11:30:00,53.71,53.72,53.54,53.56,616457.0,43.4679,43.476,43.3303,43.3465,616457.0
2019-03-04 12:00:00,53.56,53.61,53.49,53.56,421090.0,43.3465,43.387,43.2898,43.3465,421090.0
2019-03-04 12:30:00,53.55,53.58,53.49,53.53,168075.0,43.3384,43.3627,43.2898,43.3222,168075.0
2019-03-04 13:00:00,53.52,53.57,53.47,53.56,813232.0,43.3141,43.3546,43.2737,43.3465,813232.0
2019-03-04 13:30:00,53.56,53.63,53.55,53.62,128419.0,43.3465,43.4032,43.3384,43.3951,128419.0
2019-03-04 14:00:00,53.63,53.65,53.6,53.65,124784.0,43.4032,43.4193,43.3789,43.4193,124784.0
2019-03-04 14:30:00,53.65,53.69,53.62,53.66,78489.0,43.4193,43.4517,43.3951,43.4274,78489.0
2019-03-04 15:00:00,53.65,53.66,53.62,53.65,149325.0,43.4193,43.4274,43.3951,43.4193,149325.0
2019-03-04 15:30:00,53.65,53.71,53.64,53.69,357992.0,43.4193,43.4679,43.4112,43.4517,357992.0
2019-03-05 09:30:00,53.64,53.71,53.6,53.64,272352.0,43.4112,43.4679,43.3789,43.4112,272352.0
2019-03-05 10:00:00,53.65,53.68,53.55,53.59,436128.0,43.4193,43.4436,43.3384,43.3708,436128.0
2019-03-05 10:30:00,53.58,53.72,53.58,53.71,298428.0,43.3627,43.476,43.3627,43.4679,298428.0
2019-03-05 11:00:00,53.72,53.77,53.68,53.74,368311.0,43.476,43.5165,43.4436,43.4922,368311.0
2019-03-05 11:30:00,53.74,53.78,53.71,53.74,420944.0,43.4922,43.5245,43.4679,43.4922,420944.0
2019-03-05 12:00:00,53.74,53.75,53.7,53.72,103476.0,43.4922,43.5003,43.4598,43.476,103476.0
2019-03-05 12:30:00,53.72,53.75,53.71,53.75,79525.0,43.476,43.5003,43.4679,43.5003,79525.0
2019-03-05 13:00:00,53.75,53.8,53.74,53.79,56884.0,43.5003,43.5407,43.4922,43.5326,56884.0
2019-03-05 13:30:00,53.79,53.81,53.77,53.79,103261.0,43.5326,43.5488,43.5165,43.5326,103261.0
2019-03-05 14:00:00,53.78,53.84,53.78,53.81,207316.0,43.5245,43.5731,43.5245,43.5488,207316.0
2019-03-05 14:30:00,53.81,53.82,53.8,53.82,85553.0,43.5488,43.5569,43.5407,43.5569,85553.0
2019-03-05 15:00:00,53.82,53.83,53.8,53.82,63053.0,43.5569,43.565,43.5407,43.5569,63053.0
2019-03-05 15:30:00,53.82,53.82,53.74,53.75,411233.0,43.5569,43.5569,43.4922,43.5003,411233.0
2019-03-06 09:30:00,53.88,53.88,53.69,53.73,233129.0,43.6055,43.6055,43.4517,43.4841,233129.0
2019-03-06 10:00:00,53.73,53.76,53.66,53.66,466193.0,43.4841,43.5084,43.4274,43.4274,466193.0
2019-03-06 10:30:00,53.66,53.73,53.63,53.68,171616.0,43.4274,43.4841,43.4032,43.4436,171616.0
2019-03-06 11:00:00,53.69,53.76,53.68,53.75,270474.0,43.4517,43.5084,43.4436,43.5003,270474.0
2019-03-06 11:30:00,53.75,53.77,53.63,53.66,118967.0,43.5003,43.5165,43.4032,43.4274,118967.0
2019-03-06 12:00:00,53.66,53.72,53.63,53.65,73307.0,43.4274,43.476,43.4032,43.4193,73307.0
2019-03-06 12:30:00,53.65,53.69,53.61,53.63,92681.0,43.4193,43.4517,43.387,43.4032,92681.0
2019-03-06 13:00:00,53.63,53.65,53.59,53.61,111157.0,43.4032,43.4193,43.3708,43.387,111157.0
2019-03-06 13:30:00,53.62,53.66,53.61,53.66,100939.0,43.3951,43.4274,43.387,43.4274,100939.0
2019-03-06 14:00:00,53.65,53.67,53.63,53.66,168821.0,43.4193,43.4355,43.4032,43.4274,168821.0
2019-03-06 14:30:00,53.66,53.67,53.62,53.65,145514.0,43.4274,43.4355,43.3951,43.4193,145514.0
2019-03-06 15:00:00,53.64,53.65,53.62,53.65,169988.0,43.4112,43.4193,43.3951,43.4193,169988.0
2019-03-06 15:30:00,53.65,53.7,53.63,53.64,336218.0,43.4193,43.4598,43.4032,43.4112,336218.0
2019-03-07 09:30:00,53.33,53.37,52.96,53.01,754537.0,43.1604,43.1927,42.8609,42.9014,754537.0
2019-03-07 10:00:00,53.01,53.07,52.92,53.01,606647.0,42.9014,42.9499,42.8285,42.9014,606647.0
2019-03-07 10:30:00,53.02,53.09,52.98,53.04,354993.0,42.9095,42.9661,42.8771,42.9257,354993.0
2019-03-07 11:00:00,53.04,53.07,53.0,53.05,201822.0,42.9257,42.9499,42.8933,42.9338,201822.0
2019-03-07 11:30:00,53.05,53.14,53.04,53.05,257234.0,42.9338,43.0066,42.9257,42.9338,257234.0
2019-03-07 12:00:00,53.05,53.07,53.0,53.05,175030.0,42.9338,42.9499,42.8933,42.9338,175030.0
2019-03-07 12:30:00,53.05,53.15,53.0,53.13,386044.0,42.9338,43.0147,42.8933,42.9985,386044.0
2019-03-07 13:00:00,53.14,53.14,53.03,53.06,118393.0,43.0066,43.0066,42.9176,42.9418,118393.0
2019-03-07 13:30:00,53.07,53.08,53.01,53.03,79084.0,42.9499,42.958,42.9014,42.9176,79084.0
2019-03-07 14:00:00,53.03,53.05,52.96,52.97,101305.0,42.9176,42.9338,42.8609,42.869,101305.0
2019-03-07 14:30:00,52.98,52.98,52.8,52.82,328848.0,42.8771,42.8771,42.7314,42.7476,328848.0
2019-03-07 15:00:00,52.82,52.89,52.79,52.84,241490.0,42.7476,42.8043,42.7233,42.7638,241490.0
2019-03-07 15:30:00,52.84,52.88,52.78,52.79,486262.0,42.7638,42.7962,42.7152,42.7233,486262.0
2019-03-08 09:30:00,52.53,52.64,52.5,52.58,400868.0,42.5129,42.6019,42.4886,42.5534,400868.0
2019-03-08 10:00:00,52.57,52.64,52.54,52.64,633461.0,42.5453,42.6019,42.521,42.6019,633461.0
2019-03-08 10:30:00,52.64,52.75,52.58,52.66,630555.0,42.6019,42.691,42.5534,42.6181,630555.0
2019-03-08 11:00:00,52.64,52.77,52.63,52.75,365271.0,42.6019,42.7071,42.5938,42.691,365271.0
2019-03-08 11:30:00,52.74,52.75,52.65,52.67,227533.0,42.6829,42.691,42.61,42.6262,227533.0
2019-03-08 12:00:00,52.67,52.68,52.63,52.67,150413.0,42.6262,42.6343,42.5938,42.6262,150413.0
2019-03-08 12:30:00,52.68,52.68,52.63,52.66,185064.0,42.6343,42.6343,42.5938,42.6181,185064.0
2019-03-08 13:00:00,52.66,52.7,52.65,52.7,148209.0,42.6181,42.6505,42.61,42.6505,148209.0
2019-03-08 13:30:00,52.7,52.73,52.68,52.73,93958.0,42.6505,42.6748,42.6343,42.6748,93958.0
2019-03-08 14:00:00,52.73,52.76,52.7,52.74,209280.0,42.6748,42.6991,42.6505,42.6829,209280.0
2019-03-08 14:30:00,52.75,52.82,52.75,52.79,153812.0,42.691,42.7476,42.691,42.7233,153812.0
2019-03-08 15:00:00,52.79,52.81,52.72,52.74,164606.0,42.7233,42.7395,42.6667,42.6829,164606.0
2019-03-08 15:30:00,52.73,52.82,52.72,52.82,362214.0,42.6748,42.7476,42.6667,42.7476,362214.0
2019-03-11 09:30:00,52.81,52.93,52.8,52.91,210141.0,42.7395,42.8366,42.7314,42.8204,210141.0
2019-03-11 10:00:00,52.91,52.97,52.91,52.95,198282.0,42.8204,42.869,42.8204,42.8528,198282.0
2019-03-11 10:30:00,52.95,52.99,52.93,52.97,193434.0,42.8528,42.8852,42.8366,42.869,193434.0
2019-03-11 11:00:00,52.96,53.0,52.95,52.99,209175.0,42.8609,42.8933,42.8528,42.8852,209175.0
2019-03-11 11:30:00,53.0,53.0,52.96,53.0,247923.0,42.8933,42.8933,42.8609,42.8933,247923.0
2019-03-11 12:00:00,52.99,53.04,52.97,53.01,104871.0,42.8852,42.9257,42.869,42.9014,104871.0
2019-03-11 12:30:00,53.01,53.08,53.0,53.08,121940.0,42.9014,42.958,42.8933,42.958,121940.0
2019-03-11 13:00:00,53.08,53.14,53.07,53.13,98663.0,42.958,43.0066,42.9499,42.9985,98663.0
2019-03-11 13:30:00,53.13,53.17,53.11,53.16,84779.0,42.9985,43.0309,42.9823,43.0228,84779.0
2019-03-11 14:00:00,53.17,53.18,53.15,53.17,118574.0,43.0309,43.039,43.0147,43.0309,118574.0
2019-03-11 14:30:00,53.16,53.18,53.15,53.17,68145.0,43.0228,43.039,43.0147,43.0309,68145.0
2019-03-11 15:00:00,53.16,53.21,53.14,53.2,132952.0,43.0228,43.0632,43.0066,43.0551,132952.0
2019-03-11 15:30:00,53.2,53.25,53.18,53.25,406312.0,43.0551,43.0956,43.039,43.0956,406312.0
2019-03-12 09:30:00,53.19,53.28,53.19,53.26,203341.0,43.0471,43.1199,43.0471,43.1037,203341.0
2019-03-12 10:00:00,53.26,53.28,53.21,53.26,172909.0,43.1037,43.1199,43.0632,43.1037,172909.0
2019-03-12 10:30:00,53.26,53.3,53.25,53.28,201204.0,43.1037,43.1361,43.0956,43.1199,201204.0
2019-03-12 11:00:00,53.27,53.28,53.19,53.26,192578.0,43.1118,43.1199,43.0471,43.1037,192578.0
2019-03-12 11:30:00,53.25,53.31,53.25,53.27,129725.0,43.0956,43.1442,43.0956,43.1118,129725.0
2019-03-12 12:00:00,53.27,53.32,53.25,53.3,134055.0,43.1118,43.1523,43.0956,43.1361,134055.0
2019-03-12 12:30:00,53.31,53.31,53.24,53.28,229740.0,43.1442,43.1442,43.0875,43.1199,229740.0
2019-03-12 13:00:00,53.28,53.29,53.24,53.26,67131.0,43.1199,43.128,43.0875,43.1037,67131.0
2019-03-12 13:30:00,53.26,53.27,53.23,53.26,113703.0,43.1037,43.1118,43.0794,43.1037,113703.0
2019-03-12 14:00:00,53.26,53.29,53.25,53.26,109690.0,43.1037,43.128,43.0956,43.1037,109690.0
2019-03-12 14:30:00,53.26,53.29,53.23,53.27,122662.0,43.1037,43.128,43.0794,43.1118,122662.0
2019-03-12 15:00:00,53.27,53.29,53.16,53.25,242029.0,43.1118,43.128,43.0228,43.0956,242029.0
2019-03-12 15:30:00,53.25,53.29,53.18,53.25,247013.0,43.0956,43.128,43.039,43.0956,247013.0
2019-03-13 09:30:00,53.55,53.6,53.53,53.58,165735.0,43.3384,43.3789,43.3222,43.3627,165735.0
2019-03-13 10:00:00,53.58,53.61,53.54,53.54,201911.0,43.3627,43.387,43.3303,43.3303,201911.0
2019-03-13 10:30:00,53.55,53.61,53.54,53.57,121160.0,43.3384,43.387,43.3303,43.3546,121160.0
2019-03-13 11:00:00,53.57,53.69,53.56,53.69,199908.0,43.3546,43.4517,43.3465,43.4517,199908.0
2019-03-13 11:30:00,53.69,53.72,53.64,53.7,320374.0,43.4517,43.476,43.4112,43.4598,320374.0
2019-03-13 12:00:00,53.71,53.74,53.64,53.67,182753.0,43.4679,43.4922,43.4112,43.4355,182753.0
2019-03-13 12:30:00,53.68,53.76,53.65,53.76,183418.0,43.4436,43.5084,43.4193,43.5084,183418.0
2019-03-13 13:00:00,53.76,53.79,53.75,53.77,59831.0,43.5084,43.5326,43.5003,43.5165,59831.0
2019-03-13 13:30:00,53.76,53.77,53.74,53.76,54303.0,43.5084,43.5165,43.4922,43.5084,54303.0
2019-03-13 14:00:00,53.77,53.81,53.76,53.8,167320.0,43.5165,43.5488,43.5084,43.5407,167320.0
2019-03-13 14:30:00,53.8,53.83,53.71,53.8,239152.0,43.5407,43.565,43.4679,43.5407,239152.0
2019-03-13 15:00:00,53.8,53.85,53.76,53.81,211416.0,43.5407,43.5812,43.5084,43.5488,211416.0
2019-03-13 15:30:00,53.81,53.89,53.8,53.85,596982.0,43.5488,43.6136,43.5407,43.5812,596982.0
2019-03-14 09:30:00,54.05,54.12,54.04,54.11,186223.0,43.7431,43.7997,43.735,43.7916,186223.0
2019-03-14 10:00:00,54.11,54.11,54.0,54.05,219038.0,43.7916,43.7916,43.7026,43.7431,219038.0
2019-03-14 10:30:00,54.04,54.09,54.02,54.04,269426.0,43.735,43.7754,43.7188,43.735,269426.0
2019-03-14 11:00:00,54.04,54.12,54.02,54.07,120664.0,43.735,43.7997,43.7188,43.7592,120664.0
2019-03-14 11:30:00,54.06,54.18,54.03,54.16,243773.0,43.7512,43.8483,43.7269,43.8321,243773.0
2019-03-14 12:00:00,54.16,54.2,54.14,54.15,362231.0,43.8321,43.8645,43.8159,43.824,362231.0
2019-03-14 12:30:00,54.15,54.16,54.1,54.14,111074.0,43.824,43.8321,43.7835,43.8159,111074.0
2019-03-14 13:00:00,54.14,54.16,54.12,54.12,169953.0,43.8159,43.8321,43.7997,43.7997,169953.0
2019-03-14 13:30:00,54.13,54.14,54.08,54.1,94788.0,43.8078,43.8159,43.7673,43.7835,94788.0
2019-03-14 14:00:00,54.1,54.17,54.09,54.15,107227.0,43.7835,43.8402,43.7754,43.824,107227.0
2019-03-14 14:30:00,54.14,54.15,54.08,54.08,159277.0,43.8159,43.824,43.7673,43.7673,159277.0
2019-03-14 15:00:00,54.08,54.09,54.04,54.06,136332.0,43.7673,43.7754,43.735,43.7512,136332.0
2019-03-14 15:30:00,54.06,54.09,54.05,54.07,276646.0,43.7512,43.7754,43.7431,43.7592,276646.0
2019-03-15 09:30:00,54.44,54.6,54.44,54.54,345596.0,44.0587,44.1882,44.0587,44.1396,345596.0
2019-03-15 10:00:00,54.54,54.54,54.46,54.51,355276.0,44.1396,44.1396,44.0749,44.1153,355276.0
2019-03-15 10:30:00,54.52,54.55,54.43,54.46,456186.0,44.1234,44.1477,44.0506,44.0749,456186.0
2019-03-15 11:00:00,54.46,54.56,54.44,54.55,163322.0,44.0749,44.1558,44.0587,44.1477,163322.0
2019-03-15 11:30:00,54.55,54.63,54.5,54.56,481894.0,44.1477,44.2125,44.1072,44.1558,481894.0
2019-03-15 12:00:00,54.55,54.65,54.54,54.62,363591.0,44.1477,44.2286,44.1396,44.2044,363591.0
2019-03-15 12:30:00,54.62,54.66,54.58,54.64,214541.0,44.2044,44.2367,44.172,44.2206,214541.0
2019-03-15 13:00:00,54.64,54.67,54.62,54.64,222077.0,44.2206,44.2448,44.2044,44.2206,222077.0
2019-03-15 13:30:00,54.64,54.68,54.62,54.65,170366.0,44.2206,44.2529,44.2044,44.2286,170366.0
2019-03-15 14:00:00,54.64,54.65,54.6,54.61,106800.0,44.2206,44.2286,44.1882,44.1963,106800.0
2019-03-15 14:30:00,54.6,54.63,54.6,54.63,115997.0,44.1882,44.2125,44.1882,44.2125,115997.0
2019-03-15 15:00:00,54.63,54.65,54.6,54.64,157962.0,44.2125,44.2286,44.1882,44.2206,157962.0
2019-03-15 15:30:00,54.63,54.69,54.58,54.67,989879.0,44.2125,44.261,44.172,44.2448,989879.0
2019-03-18 09:30:00,54.75,54.82,54.75,54.8,265603.0,44.3096,44.3662,44.3096,44.35,265603.0
2019-03-18 10:00:00,54.8,54.82,54.76,54.79,139982.0,44.35,44.3662,44.3177,44.3419,139982.0
2019-03-18 10:30:00,54.78,54.83,54.76,54.81,129189.0,44.3339,44.3743,44.3177,44.3581,129189.0
2019-03-18 11:00:00,54.81,54.82,54.73,54.76,282685.0,44.3581,44.3662,44.2934,44.3177,282685.0
2019-03-18 11:30:00,54.75,54.75,54.66,54.71,248294.0,44.3096,44.3096,44.2367,44.2772,248294.0
2019-03-18 12:00:00,54.71,54.78,54.7,54.78,189289.0,44.2772,44.3339,44.2691,44.3339,189289.0
2019-03-18 12:30:00,54.77,54.84,54.76,54.82,191934.0,44.3258,44.3824,44.3177,44.3662,191934.0
2019-03-18 13:00:00,54.83,54.85,54.79,54.81,51017.0,44.3743,44.3905,44.3419,44.3581,51017.0
2019-03-18 13:30:00,54.8,54.83,54.8,54.82,72079.0,44.35,44.3743,44.35,44.3662,72079.0
2019-03-18 14:00:00,54.83,54.84,54.8,54.83,91740.0,44.3743,44.3824,44.35,44.3743,91740.0
2019-03-18 14:30:00,54.83,54.86,54.82,54.86,175926.0,44.3743,44.3986,44.3662,44.3986,175926.0
2019-03-18 15:00:00,54.86,54.87,54.84,54.85,105901.0,44.3986,44.4067,44.3824,44.3905,105901.0
2019-03-18 15:30:00,54.85,54.9,54.84,54.87,282011.0,44.3905,44.431,44.3824,44.4067,282011.0
2019-03-19 09:30:00,55.3,55.34,55.28,55.29,290577.0,44.7547,44.7871,44.7385,44.7466,290577.0
2019-03-19 10:00:00,55.29,55.34,55.23,55.23,172485.0,44.7466,44.7871,44.698,44.698,172485.0
2019-03-19 10:30:00,55.24,55.28,55.17,55.18,102210.0,44.7061,44.7385,44.6495,44.6576,102210.0
2019-03-19 11:00:00,55.18,55.25,55.16,55.2,269149.0,44.6576,44.7142,44.6414,44.6738,269149.0
2019-03-19 11:30:00,55.21,55.28,55.18,55.23,193880.0,44.6819,44.7385,44.6576,44.698,193880.0
2019-03-19 12:00:00,55.24,55.27,55.19,55.21,199372.0,44.7061,44.7304,44.6657,44.6819,199372.0
2019-03-19 12:30:00,55.21,55.21,55.05,55.16,450838.0,44.6819,44.6819,44.5524,44.6414,450838.0
2019-03-19 13:00:00,55.16,55.17,55.13,55.14,165657.0,44.6414,44.6495,44.6171,44.6252,165657.0
2019-03-19 13:30:00,55.14,55.18,55.11,55.12,180712.0,44.6252,44.6576,44.6009,44.609,180712.0
2019-03-19 14:00:00,55.12,55.14,55.07,55.09,97714.0,44.609,44.6252,44.5686,44.5847,97714.0
2019-03-19 14:30:00,55.09,55.12,55.07,55.07,139230.0,44.5847,44.609,44.5686,44.5686,139230.0
2019-03-19 15:00:00,55.07,55.08,55.01,55.02,129970.0,44.5686,44.5766,44.52,44.5281,129970.0
2019-03-19 15:30:00,55.02,55.09,54.96,55.09,414287.0,44.5281,44.5847,44.4795,44.5847,414287.0
2019-03-20 09:30:00,54.91,54.95,54.8,54.81,259960.0,44.4391,44.4714,44.35,44.3581,259960.0
2019-03-20 10:00:00,54.82,54.84,54.76,54.8,326288.0,44.3662,44.3824,44.3177,44.35,326288.0
2019-03-20 10:30:00,54.8,54.86,54.79,54.82,176665.0,44.35,44.3986,44.3419,44.3662,176665.0
2019-03-20 11:00:00,54.83,54.91,54.83,54.86,176082.0,44.3743,44.4391,44.3743,44.3986,176082.0
2019-03-20 11:30:00,54.87,54.88,54.74,54.76,287334.0,44.4067,44.4148,44.3015,44.3177,287334.0
2019-03-20 12:00:00,54.77,54.84,54.77,54.8,233076.0,44.3258,44.3824,44.3258,44.35,233076.0
2019-03-20 12:30:00,54.8,54.8,54.66,54.76,395566.0,44.35,44.35,44.2367,44.3177,395566.0
2019-03-20 13:00:00,54.75,54.81,54.75,54.78,72698.0,44.3096,44.3581,44.3096,44.3339,72698.0
2019-03-20 13:30:00,54.78,54.83,54.76,54.82,279204.0,44.3339,44.3743,44.3177,44.3662,279204.0
2019-03-20 14:00:00,54.88,55.27,54.88,55.26,544669.0,44.4148,44.7304,44.4148,44.7223,544669.0
2019-03-20 14:30:00,55.27,55.38,55.22,55.35,379362.0,44.7304,44.8194,44.6899,44.7952,379362.0
2019-03-20 15:00:00,55.35,55.37,55.15,55.17,256932.0,44.7952,44.8113,44.6333,44.6495,256932.0
2019-03-20 15:30:00,55.16,55.16,55.05,55.12,554469.0,44.6414,44.6414,44.5524,44.609,554469.0
2019-03-21 09:30:00,54.63,54.82,54.62,54.79,908860.0,44.2125,44.3662,44.2044,44.3419,908860.0
2019-03-21 10:00:00,54.79,54.82,54.69,54.76,1540523.0,44.3419,44.3662,44.261,44.3177,1540523.0
2019-03-21 10:30:00,54.76,54.78,54.68,54.76,1385670.0,44.3177,44.3339,44.2529,44.3177,1385670.0
2019-03-21 11:00:00,54.76,54.82,54.72,54.75,939505.0,44.3177,44.3662,44.2853,44.3096,939505.0
2019-03-21 11:30:00,54.75,54.81,54.67,54.8,1159267.0,44.3096,44.3581,44.2448,44.35,1159267.0
2019-03-21 12:00:00,54.8,54.8,54.61,54.62,557182.0,44.35,44.35,44.1963,44.2044,557182.0
2019-03-21 12:30:00,54.62,54.68,54.58,54.67,546312.0,44.2044,44.2529,44.172,44.2448,546312.0
2019-03-21 13:00:00,54.66,54.71,54.64,54.69,167789.0,44.2367,44.2772,44.2206,44.261,167789.0
2019-03-21 13:30:00,54.7,54.74,54.68,54.74,116548.0,44.2691,44.3015,44.2529,44.3015,116548.0
2019-03-21 14:00:00,54.74,54.86,54.72,54.85,160768.0,44.3015,44.3986,44.2853,44.3905,160768.0
2019-03-21 14:30:00,54.85,54.89,54.82,54.82,134307.0,44.3905,44.4229,44.3662,44.3662,134307.0
2019-03-21 15:00:00,54.83,54.88,54.8,54.81,207626.0,44.3743,44.4148,44.35,44.3581,207626.0
2019-03-21 15:30:00,54.82,54.91,54.81,54.91,576985.0,44.3662,44.4391,44.3581,44.4391,576985.0
2019-03-22 09:30:00,54.05,54.14,53.95,53.95,579159.0,43.7431,43.8159,43.6621,43.6621,579159.0
2019-03-22 10:00:00,53.95,54.06,53.91,53.92,1054872.0,43.6621,43.7512,43.6298,43.6378,1054872.0
2019-03-22 10:30:00,53.92,53.98,53.75,53.75,560881.0,43.6378,43.6864,43.5003,43.5003,560881.0
2019-03-22 11:00:00,53.76,53.83,53.69,53.77,781736.0,43.5084,43.565,43.4517,43.5165,781736.0
2019-03-22 11:30:00,53.75,53.79,53.65,53.67,588510.0,43.5003,43.5326,43.4193,43.4355,588510.0
2019-03-22 12:00:00,53.67,53.78,53.66,53.73,498962.0,43.4355,43.5245,43.4274,43.4841,498962.0
2019-03-22 12:30:00,53.72,53.76,53.57,53.64,286361.0,43.476,43.5084,43.3546,43.4112,286361.0
2019-03-22 13:00:00,53.64,53.73,53.64,53.66,124142.0,43.4112,43.4841,43.4112,43.4274,124142.0
2019-03-22 13:30:00,53.66,53.76,53.65,53.72,342485.0,43.4274,43.5084,43.4193,43.476,342485.0
2019-03-22 14:00:00,53.71,53.83,53.71,53.81,214604.0,43.4679,43.565,43.4679,43.5488,214604.0
2019-03-22 14:30:00,53.82,53.87,53.77,53.84,195255.0,43.5569,43.5974,43.5165,43.5731,195255.0
2019-03-22 15:00:00,53.84,53.87,53.73,53.73,218294.0,43.5731,43.5974,43.4841,43.4841,218294.0
2019-03-22 15:30:00,53.74,53.75,53.61,53.63,2918531.0,43.4922,43.5003,43.387,43.4032,2918531.0
2019-03-25 09:30:00,53.28,53.42,53.19,53.21,1272348.0,43.3673,43.4812,43.294,43.3103,1272348.0
2019-03-25 10:00:00,53.22,53.27,53.16,53.22,1108959.0,43.3184,43.3591,43.2696,43.3184,1108959.0
2019-03-25 10:30:00,53.23,53.35,53.22,53.33,288891.0,43.3266,43.4243,43.3184,43.408,288891.0
2019-03-25 11:00:00,53.32,53.41,53.27,53.41,261299.0,43.3998,43.4731,43.3591,43.4731,261299.0
2019-03-25 11:30:00,53.41,53.41,53.27,53.27,237674.0,43.4731,43.4731,43.3591,43.3591,237674.0
2019-03-25 12:00:00,53.28,53.31,53.24,53.3,299819.0,43.3673,43.3917,43.3347,43.3836,299819.0
2019-03-25 12:30:00,53.3,53.3,53.19,53.26,306938.0,43.3836,43.3836,43.294,43.351,306938.0
2019-03-25 13:00:00,53.26,53.3,53.19,53.22,264451.0,43.351,43.3836,43.294,43.3184,264451.0
2019-03-25 13:30:00,53.22,53.25,53.18,53.19,100097.0,43.3184,43.3429,43.2859,43.294,100097.0
2019-03-25 14:00:00,53.19,53.21,53.13,53.16,187228.0,43.294,43.3103,43.2452,43.2696,187228.0
2019-03-25 14:30:00,53.16,53.23,53.16,53.21,89502.0,43.2696,43.3266,43.2696,43.3103,89502.0
2019-03-25 15:00:00,53.22,53.29,53.21,53.28,158519.0,43.3184,43.3754,43.3103,43.3673,158519.0
2019-03-25 15:30:00,53.27,53.31,53.24,53.31,819816.0,43.3591,43.3917,43.3347,43.3917,819816.0
2019-03-26 09:30:00,53.58,53.65,53.57,53.62,190873.0,43.6115,43.6684,43.6033,43.644,190873.0
2019-03-26 10:00:00,53.63,53.64,53.55,53.64,183740.0,43.6522,43.6603,43.587,43.6603,183740.0
2019-03-26 10:30:00,53.64,53.67,53.53,53.64,389775.0,43.6603,43.6847,43.5708,43.6603,389775.0
2019-03-26 11:00:00,53.64,53.65,53.55,53.55,156462.0,43.6603,43.6684,43.587,43.587,156462.0
2019-03-26 11:30:00,53.55,53.62,53.53,53.54,161928.0,43.587,43.644,43.5708,43.5789,161928.0
2019-03-26 12:00:00,53.54,53.58,53.51,53.55,160502.0,43.5789,43.6115,43.5545,43.587,160502.0
2019-03-26 12:30:00,53.55,53.57,53.47,53.53,129324.0,43.587,43.6033,43.5219,43.5708,129324.0
2019-03-26 13:00:00,53.53,53.57,53.51,53.52,146564.0,43.5708,43.6033,43.5545,43.5626,146564.0
2019-03-26 13:30:00,53.52,53.52,53.47,53.48,92200.0,43.5626,43.5626,43.5219,43.5301,92200.0
2019-03-26 14:00:00,53.48,53.49,53.43,53.43,182312.0,43.5301,43.5382,43.4894,43.4894,182312.0
2019-03-26 14:30:00,53.43,53.51,53.41,53.51,158955.0,43.4894,43.5545,43.4731,43.5545,158955.0
2019-03-26 15:00:00,53.5,53.53,53.45,53.46,91956.0,43.5463,43.5708,43.5056,43.5138,91956.0
2019-03-26 15:30:00,53.46,53.52,53.44,53.51,380480.0,43.5138,43.5626,43.4975,43.5545,380480.0
2019-03-27 09:30:00,53.67,53.77,53.56,53.57,374561.0,43.6847,43.7661,43.5952,43.6033,374561.0
2019-03-27 10:00:00,53.57,53.67,53.53,53.63,396577.0,43.6033,43.6847,43.5708,43.6522,396577.0
2019-03-27 10:30:00,53.63,53.64,53.39,53.44,951708.0,43.6522,43.6603,43.4568,43.4975,951708.0
2019-03-27 11:00:00,53.44,53.47,53.34,53.34,251346.0,43.4975,43.5219,43.4161,43.4161,251346.0
2019-03-27 11:30:00,53.33,53.35,53.23,53.27,472061.0,43.408,43.4243,43.3266,43.3591,472061.0
2019-03-27 12:00:00,53.27,53.43,53.24,53.41,387108.0,43.3591,43.4894,43.3347,43.4731,387108.0
2019-03-27 12:30:00,53.42,53.56,53.4,53.51,265973.0,43.4812,43.5952,43.4649,43.5545,265973.0
2019-03-27 13:00:00,53.51,53.62,53.48,53.6,181044.0,43.5545,43.644,43.5301,43.6277,181044.0
2019-03-27 13:30:00,53.6,53.62,53.56,53.59,191036.0,43.6277,43.644,43.5952,43.6196,191036.0
2019-03-27 14:00:00,53.6,53.65,53.57,53.61,177910.0,43.6277,43.6684,43.6033,43.6359,177910.0
2019-03-27 14:30:00,53.61,53.62,53.56,53.61,406260.0,43.6359,43.644,43.5952,43.6359,406260.0
2019-03-27 15:00:00,53.61,53.62,53.55,53.61,173089.0,43.6359,43.644,43.587,43.6359,173089.0
2019-03-27 15:30:00,53.61,53.65,53.57,53.62,804226.0,43.6359,43.6684,43.6033,43.644,804226.0
2019-03-28 09:30:00,53.47,53.49,53.4,53.44,441677.0,43.5219,43.5382,43.4649,43.4975,441677.0
2019-03-28 10:00:00,53.45,53.52,53.43,53.44,361455.0,43.5056,43.5626,43.4894,43.4975,361455.0
2019-03-28 10:30:00,53.45,53.48,53.36,53.38,303878.0,43.5056,43.5301,43.4324,43.4487,303878.0
2019-03-28 11:00:00,53.39,53.39,53.23,53.24,244579.0,43.4568,43.4568,43.3266,43.3347,244579.0
2019-03-28 11:30:00,53.24,53.35,53.23,53.27,261313.0,43.3347,43.4243,43.3266,43.3591,261313.0
2019-03-28 12:00:00,53.27,53.27,53.18,53.22,199410.0,43.3591,43.3591,43.2859,43.3184,199410.0
2019-03-28 12:30:00,53.22,53.28,53.18,53.27,228634.0,43.3184,43.3673,43.2859,43.3591,228634.0
2019-03-28 13:00:00,53.27,53.35,53.27,53.32,243989.0,43.3591,43.4243,43.3591,43.3998,243989.0
2019-03-28 13:30:00,53.33,53.36,53.3,53.36,236238.0,43.408,43.4324,43.3836,43.4324,236238.0
2019-03-28 14:00:00,53.36,53.38,53.32,53.34,105037.0,43.4324,43.4487,43.3998,43.4161,105037.0
2019-03-28 14:30:00,53.34,53.34,53.3,53.33,64622.0,43.4161,43.4161,43.3836,43.408,64622.0
2019-03-28 15:00:00,53.33,53.38,53.32,53.36,91538.0,43.408,43.4487,43.3998,43.4324,91538.0
2019-03-28 15:30:00,53.36,53.4,53.35,53.37,278589.0,43.4324,43.4649,43.4243,43.4405,278589.0
2019-03-29 09:30:00,53.63,53.67,53.58,53.67,256813.0,43.6522,43.6847,43.6115,43.6847,256813.0
2019-03-29 10:00:00,53.67,53.69,53.64,53.67,202878.0,43.6847,43.701,43.6603,43.6847,202878.0
2019-03-29 10:30:00,53.68,53.68,53.33,53.41,611791.0,43.6929,43.6929,43.408,43.4731,611791.0
2019-03-29 11:00:00,53.41,53.54,53.41,53.52,249878.0,43.4731,43.5789,43.4731,43.5626,249878.0
2019-03-29 11:30:00,53.51,53.57,53.5,53.5,275114.0,43.5545,43.6033,43.5463,43.5463,275114.0
2019-03-29 12:00:00,53.51,53.58,53.45,53.56,237169.0,43.5545,43.6115,43.5056,43.5952,237169.0
2019-03-29 12:30:00,53.55,53.64,53.54,53.61,148478.0,43.587,43.6603,43.5789,43.6359,148478.0
2019-03-29 13:00:00,53.61,53.62,53.55,53.58,153065.0,43.6359,43.644,43.587,43.6115,153065.0
2019-03-29 13:30:00,53.57,53.6,53.52,53.55,157771.0,43.6033,43.6277,43.5626,43.587,157771.0
2019-03-29 14:00:00,53.54,53.58,53.53,53.54,124939.0,43.5789,43.6115,43.5708,43.5789,124939.0
2019-03-29 14:30:00,53.54,53.58,53.51,53.55,217598.0,43.5789,43.6115,43.5545,43.587,217598.0
2019-03-29 15:00:00,53.56,53.58,53.5,53.52,75772.0,43.5952,43.6115,43.5463,43.5626,75772.0
2019-03-29 15:30:00,53.52,53.63,53.5,53.62,701878.0,43.5626,43.6522,43.5463,43.644,701878.0
2019-04-01 09:30:00,54.16,54.23,54.1,54.13,358489.0,44.0836,44.1405,44.0347,44.0591,358489.0
2019-04-01 10:00:00,54.13,54.18,54.09,54.16,1002468.0,44.0591,44.0998,44.0266,44.0836,1002468.0
2019-04-01 10:30:00,54.16,54.24,54.15,54.23,293729.0,44.0836,44.1487,44.0754,44.1405,293729.0
2019-04-01 11:00:00,54.23,54.23,54.17,54.19,345868.0,44.1405,44.1405,44.0917,44.108,345868.0
2019-04-01 11:30:00,54.19,54.23,54.13,54.23,216891.0,44.108,44.1405,44.0591,44.1405,216891.0
2019-04-01 12:00:00,54.22,54.23,54.18,54.2,100518.0,44.1324,44.1405,44.0998,44.1161,100518.0
2019-04-01 12:30:00,54.21,54.24,54.19,54.23,68195.0,44.1242,44.1487,44.108,44.1405,68195.0
2019-04-01 13:00:00,54.23,54.26,54.21,54.23,165538.0,44.1405,44.1649,44.1242,44.1405,165538.0
2019-04-01 13:30:00,54.23,54.27,54.23,54.26,185689.0,44.1405,44.1731,44.1405,44.1649,185689.0
2019-04-01 14:00:00,54.26,54.29,54.25,54.26,178033.0,44.1649,44.1894,44.1568,44.1649,178033.0
2019-04-01 14:30:00,54.26,54.28,54.24,54.26,182795.0,44.1649,44.1812,44.1487,44.1649,182795.0
2019-04-01 15:00:00,54.26,54.27,54.22,54.27,122545.0,44.1649,44.1731,44.1324,44.1731,122545.0
2019-04-01 15:30:00,54.27,54.32,54.26,54.3,945474.0,44.1731,44.2138,44.1649,44.1975,945474.0
2019-04-02 09:30:00,54.31,54.41,54.28,54.4,131562.0,44.2056,44.287,44.1812,44.2789,131562.0
2019-04-02 10:00:00,54.41,54.41,54.3,54.33,2097334.0,44.287,44.287,44.1975,44.2219,2097334.0
2019-04-02 10:30:00,54.33,54.33,54.25,54.27,1251754.0,44.2219,44.2219,44.1568,44.1731,1251754.0
2019-04-02 11:00:00,54.27,54.29,54.22,54.28,1105240.0,44.1731,44.1894,44.1324,44.1812,1105240.0
2019-04-02 11:30:00,54.28,54.31,54.23,54.29,235197.0,44.1812,44.2056,44.1405,44.1894,235197.0
2019-04-02 12:00:00,54.29,54.33,54.27,54.29,84793.0,44.1894,44.2219,44.1731,44.1894,84793.0
2019-04-02 12:30:00,54.29,54.36,54.29,54.35,67341.0,44.1894,44.2463,44.1894,44.2382,67341.0
2019-04-02 13:00:00,54.36,54.48,54.33,54.43,431475.0,44.2463,44.344,44.2219,44.3033,431475.0
2019-04-02 13:30:00,54.43,54.48,54.42,54.43,457908.0,44.3033,44.344,44.2952,44.3033,457908.0
2019-04-02 14:00:00,54.43,54.45,54.42,54.45,158673.0,44.3033,44.3196,44.2952,44.3196,158673.0
2019-04-02 14:30:00,54.45,54.48,54.44,54.48,106297.0,44.3196,44.344,44.3115,44.344,106297.0
2019-04-02 15:00:00,54.49,54.51,54.48,54.49,155232.0,44.3522,44.3684,44.344,44.3522,155232.0
2019-04-02 15:30:00,54.49,54.55,54.48,54.52,1647433.0,44.3522,44.401,44.344,44.3766,1647433.0
2019-04-03 09:30:00,54.9,54.92,54.85,54.9,275352.0,44.6859,44.7022,44.6452,44.6859,275352.0
2019-04-03 10:00:00,54.9,54.97,54.89,54.94,780245.0,44.6859,44.7428,44.6777,44.7184,780245.0
2019-04-03 10:30:00,54.94,54.98,54.92,54.96,421598.0,44.7184,44.751,44.7022,44.7347,421598.0
2019-04-03 11:00:00,54.95,55.03,54.94,55.0,289029.0,44.7266,44.7917,44.7184,44.7673,289029.0
2019-04-03 11:30:00,54.99,55.14,54.98,55.13,358250.0,44.7591,44.8812,44.751,44.8731,358250.0
2019-04-03 12:00:00,55.12,55.13,55.09,55.1,137113.0,44.8649,44.8731,44.8405,44.8487,137113.0
2019-04-03 12:30:00,55.09,55.12,55.08,55.09,116220.0,44.8405,44.8649,44.8324,44.8405,116220.0
2019-04-03 13:00:00,55.08,55.11,55.05,55.07,146305.0,44.8324,44.8568,44.808,44.8242,146305.0
2019-04-03 13:30:00,55.07,55.08,54.98,54.98,50525.0,44.8242,44.8324,44.751,44.751,50525.0
2019-04-03 14:00:00,54.98,55.01,54.94,55.01,244245.0,44.751,44.7754,44.7184,44.7754,244245.0
2019-04-03 14:30:00,55.0,55.01,54.96,54.97,237381.0,44.7673,44.7754,44.7347,44.7428,237381.0
2019-04-03 15:00:00,54.97,54.99,54.91,54.98,252701.0,44.7428,44.7591,44.694,44.751,252701.0
2019-04-03 15:30:00,54.97,55.02,54.96,55.02,522414.0,44.7428,44.7835,44.7347,44.7835,522414.0
2019-04-04 09:30:00,54.85,54.93,54.83,54.91,177238.0,44.6452,44.7103,44.6289,44.694,177238.0
2019-04-04 10:00:00,54.91,54.96,54.85,54.85,105451.0,44.694,44.7347,44.6452,44.6452,105451.0
2019-04-04 10:30:00,54.85,54.9,54.81,54.84,248259.0,44.6452,44.6859,44.6126,44.637,248259.0
2019-04-04 11:00:00,54.85,54.88,54.79,54.85,74095.0,44.6452,44.6696,44.5963,44.6452,74095.0
2019-04-04 11:30:00,54.86,54.9,54.82,54.83,160116.0,44.6533,44.6859,44.6208,44.6289,160116.0
2019-04-04 12:00:00,54.84,54.87,54.79,54.82,45851.0,44.637,44.6615,44.5963,44.6208,45851.0
2019-04-04 12:30:00,54.82,54.84,54.79,54.83,87878.0,44.6208,44.637,44.5963,44.6289,87878.0
2019-04-04 13:00:00,54.83,54.84,54.8,54.82,85680.0,44.6289,44.637,44.6045,44.6208,85680.0
2019-04-04 13:30:00,54.82,54.86,54.82,54.83,70646.0,44.6208,44.6533,44.6208,44.6289,70646.0
2019-04-04 14:00:00,54.83,54.86,54.82,54.84,40389.0,44.6289,44.6533,44.6208,44.637,40389.0
2019-04-04 14:30:00,54.84,54.9,54.84,54.88,102223.0,44.637,44.6859,44.637,44.6696,102223.0
2019-04-04 15:00:00,54.89,54.89,54.86,54.87,86867.0,44.6777,44.6777,44.6533,44.6615,86867.0
2019-04-04 15:30:00,54.87,54.96,54.87,54.9,1544551.0,44.6615,44.7347,44.6615,44.6859,1544551.0
2019-04-05 09:30:00,54.87,54.96,54.87,54.95,196146.0,44.6615,44.7347,44.6615,44.7266,196146.0
2019-04-05 10:00:00,54.95,55.05,54.95,55.02,131781.0,44.7266,44.808,44.7266,44.7835,131781.0
2019-04-05 10:30:00,55.03,55.06,54.99,55.0,112801.0,44.7917,44.8161,44.7591,44.7673,112801.0
2019-04-05 11:00:00,55.0,55.02,54.96,54.99,85676.0,44.7673,44.7835,44.7347,44.7591,85676.0
2019-04-05 11:30:00,54.98,54.99,54.9,54.92,74231.0,44.751,44.7591,44.6859,44.7022,74231.0
2019-04-05 12:00:00,54.91,54.97,54.91,54.93,114440.0,44.694,44.7428,44.694,44.7103,114440.0
2019-04-05 12:30:00,54.92,54.94,54.89,54.92,102252.0,44.7022,44.7184,44.6777,44.7022,102252.0
2019-04-05 13:00:00,54.93,54.94,54.91,54.92,103029.0,44.7103,44.7184,44.694,44.7022,103029.0
2019-04-05 13:30:00,54.92,54.95,54.91,54.95,49277.0,44.7022,44.7266,44.694,44.7266,49277.0
2019-04-05 14:00:00,54.95,54.95,54.93,54.94,27742.0,44.7266,44.7266,44.7103,44.7184,27742.0
2019-04-05 14:30:00,54.94,54.96,54.93,54.96,41416.0,44.7184,44.7347,44.7103,44.7347,41416.0
2019-04-05 15:00:00,54.95,54.99,54.93,54.98,129358.0,44.7266,44.7591,44.7103,44.751,129358.0
2019-04-05 15:30:00,54.97,55.04,54.97,55.03,375399.0,44.7428,44.7998,44.7428,44.7917,375399.0
2019-04-08 09:30:00,55.13,55.19,55.01,55.05,296180.0,44.8731,44.9219,44.7754,44.808,296180.0
2019-04-08 10:00:00,55.05,55.1,55.0,55.08,152688.0,44.808,44.8487,44.7673,44.8324,152688.0
2019-04-08 10:30:00,55.08,55.1,55.0,55.01,100711.0,44.8324,44.8487,44.7673,44.7754,100711.0
2019-04-08 11:00:00,55.0,55.04,54.96,54.99,87263.0,44.7673,44.7998,44.7347,44.7591,87263.0
2019-04-08 11:30:00,54.99,55.05,54.99,55.01,149952.0,44.7591,44.808,44.7591,44.7754,149952.0
2019-04-08 12:00:00,55.01,55.04,54.98,55.04,98295.0,44.7754,44.7998,44.751,44.7998,98295.0
2019-04-08 12:30:00,55.03,55.06,55.02,55.04,35050.0,44.7917,44.8161,44.7835,44.7998,35050.0
2019-04-08 13:00:00,55.05,55.09,55.04,55.08,42899.0,44.808,44.8405,44.7998,44.8324,42899.0
2019-04-08 13:30:00,55.08,55.08,55.05,55.07,40021.0,44.8324,44.8324,44.808,44.8242,40021.0
2019-04-08 14:00:00,55.08,55.09,55.05,55.05,38636.0,44.8324,44.8405,44.808,44.808,38636.0
2019-04-08 14:30:00,55.05,55.07,55.03,55.04,52921.0,44.808,44.8242,44.7917,44.7998,52921.0
2019-04-08 15:00:00,55.05,55.06,55.03,55.04,40562.0,44.808,44.8161,44.7917,44.7998,40562.0
2019-04-08 15:30:00,55.03,55.12,55.02,55.1,490735.0,44.7917,44.8649,44.7835,44.8487,490735.0
2019-04-09 09:30:00,54.92,54.94,54.82,54.91,212504.0,44.7022,44.7184,44.6208,44.694,212504.0
2019-04-09 10:00:00,54.91,54.93,54.83,54.93,155622.0,44.694,44.7103,44.6289,44.7103,155622.0
2019-04-09 10:30:00,54.93,54.94,54.82,54.88,101638.0,44.7103,44.7184,44.6208,44.6696,101638.0
2019-04-09 11:00:00,54.89,54.94,54.88,54.89,143515.0,44.6777,44.7184,44.6696,44.6777,143515.0
2019-04-09 11:30:00,54.9,54.91,54.8,54.84,217431.0,44.6859,44.694,44.6045,44.637,217431.0
2019-04-09 12:00:00,54.84,54.89,54.83,54.87,58870.0,44.637,44.6777,44.6289,44.6615,58870.0
2019-04-09 12:30:00,54.87,54.88,54.83,54.83,38588.0,44.6615,44.6696,44.6289,44.6289,38588.0
2019-04-09 13:00:00,54.83,54.84,54.77,54.77,99077.0,44.6289,44.637,44.5801,44.5801,99077.0
2019-04-09 13:30:00,54.77,54.8,54.77,54.79,61515.0,44.5801,44.6045,44.5801,44.5963,61515.0
2019-04-09 14:00:00,54.79,54.8,54.76,54.76,72973.0,44.5963,44.6045,44.5719,44.5719,72973.0
2019-04-09 14:30:00,54.77,54.8,54.76,54.78,62549.0,44.5801,44.6045,44.5719,44.5882,62549.0
2019-04-09 15:00:00,54.79,54.8,54.76,54.78,153903.0,44.5963,44.6045,44.5719,44.5882,153903.0
2019-04-09 15:30:00,54.78,54.81,54.74,54.78,499181.0,44.5882,44.6126,44.5556,44.5882,499181.0
2019-04-10 09:30:00,54.85,54.93,54.78,54.84,172084.0,44.6452,44.7103,44.5882,44.637,172084.0
2019-04-10 10:00:00,54.84,54.88,54.79,54.82,278146.0,44.637,44.6696,44.5963,44.6208,278146.0
2019-04-10 10:30:00,54.83,54.9,54.82,54.85,154123.0,44.6289,44.6859,44.6208,44.6452,154123.0
2019-04-10 11:00:00,54.86,54.93,54.85,54.93,149897.0,44.6533,44.7103,44.6452,44.7103,149897.0
2019-04-10 11:30:00,54.93,55.03,54.92,55.0,270838.0,44.7103,44.7917,44.7022,44.7673,270838.0
2019-04-10 12:00:00,55.0,55.03,54.99,55.02,70245.0,44.7673,44.7917,44.7591,44.7835,70245.0
2019-04-10 12:30:00,55.02,55.05,55.02,55.04,123700.0,44.7835,44.808,44.7835,44.7998,123700.0
2019-04-10 13:00:00,55.04,55.05,55.02,55.05,232054.0,44.7998,44.808,44.7835,44.808,232054.0
2019-04-10 13:30:00,55.05,55.05,55.02,55.04,106715.0,44.808,44.808,44.7835,44.7998,106715.0
2019-04-10 14:00:00,55.04,55.05,54.96,54.97,128370.0,44.7998,44.808,44.7347,44.7428,128370.0
2019-04-10 14:30:00,54.97,55.0,54.96,55.0,186466.0,44.7428,44.7673,44.7347,44.7673,186466.0
2019-04-10 15:00:00,55.0,55.05,54.99,55.03,146536.0,44.7673,44.808,44.7591,44.7917,146536.0
2019-04-10 15:30:00,55.02,55.03,54.95,54.99,479702.0,44.7835,44.7917,44.7266,44.7591,479702.0
2019-04-11 09:30:00,55.07,55.1,55.02,55.05,230102.0,44.8242,44.8487,44.7835,44.808,230102.0
2019-04-11 10:00:00,55.05,55.12,55.04,55.11,121162.0,44.808,44.8649,44.7998,44.8568,121162.0
2019-04-11 10:30:00,55.1,55.14,55.09,55.12,239926.0,44.8487,44.8812,44.8405,44.8649,239926.0
2019-04-11 11:00:00,55.13,55.14,55.05,55.09,148725.0,44.8731,44.8812,44.808,44.8405,148725.0
2019-04-11 11:30:00,55.09,55.09,54.97,55.0,240465.0,44.8405,44.8405,44.7428,44.7673,240465.0
2019-04-11 12:00:00,55.01,55.02,54.97,54.97,83614.0,44.7754,44.7835,44.7428,44.7428,83614.0
2019-04-11 12:30:00,54.97,55.0,54.97,54.99,40506.0,44.7428,44.7673,44.7428,44.7591,40506.0
2019-04-11 13:00:00,54.99,55.01,54.96,54.97,127063.0,44.7591,44.7754,44.7347,44.7428,127063.0
2019-04-11 13:30:00,54.96,54.97,54.93,54.94,94306.0,44.7347,44.7428,44.7103,44.7184,94306.0
2019-04-11 14:00:00,54.94,54.95,54.92,54.92,102265.0,44.7184,44.7266,44.7022,44.7022,102265.0
2019-04-11 14:30:00,54.91,54.94,54.91,54.93,86809.0,44.694,44.7184,44.694,44.7103,86809.0
2019-04-11 15:00:00,54.93,54.99,54.92,54.98,173684.0,44.7103,44.7591,44.7022,44.751,173684.0
2019-04-11 15:30:00,54.98,55.05,54.98,55.03,256420.0,44.751,44.808,44.751,44.7917,256420.0
2019-04-12 09:30:00,55.36,55.4,55.32,55.37,337508.0,45.0603,45.0928,45.0277,45.0684,337508.0
2019-04-12 10:00:00,55.38,55.43,55.34,55.39,286518.0,45.0766,45.1173,45.044,45.0847,286518.0
2019-04-12 10:30:00,55.4,55.41,55.33,55.35,173578.0,45.0928,45.101,45.0359,45.0522,173578.0
2019-04-12 11:00:00,55.35,55.41,55.34,55.39,126839.0,45.0522,45.101,45.044,45.0847,126839.0
2019-04-12 11:30:00,55.38,55.4,55.3,55.34,148732.0,45.0766,45.0928,45.0115,45.044,148732.0
2019-04-12 12:00:00,55.32,55.38,55.29,55.38,78051.0,45.0277,45.0766,45.0033,45.0766,78051.0
2019-04-12 12:30:00,55.38,55.38,55.31,55.35,87717.0,45.0766,45.0766,45.0196,45.0522,87717.0
2019-04-12 13:00:00,55.34,55.36,55.34,55.35,48729.0,45.044,45.0603,45.044,45.0522,48729.0
2019-04-12 13:30:00,55.36,55.36,55.33,55.33,44714.0,45.0603,45.0603,45.0359,45.0359,44714.0
2019-04-12 14:00:00,55.34,55.35,55.32,55.33,177315.0,45.044,45.0522,45.0277,45.0359,177315.0
2019-04-12 14:30:00,55.33,55.33,55.28,55.29,442777.0,45.0359,45.0359,44.9952,45.0033,442777.0
2019-04-12 15:00:00,55.29,55.31,55.28,55.31,76422.0,45.0033,45.0196,44.9952,45.0196,76422.0
2019-04-12 15:30:00,55.31,55.41,55.3,55.4,300719.0,45.0196,45.101,45.0115,45.0928,300719.0
2019-04-15 09:30:00,55.49,55.49,55.35,55.39,149359.0,45.1661,45.1661,45.0522,45.0847,149359.0
2019-04-15 10:00:00,55.39,55.48,55.38,55.45,96533.0,45.0847,45.158,45.0766,45.1335,96533.0
2019-04-15 10:30:00,55.45,55.48,55.41,55.45,136239.0,45.1335,45.158,45.101,45.1335,136239.0
2019-04-15 11:00:00,55.45,55.48,55.43,55.46,125825.0,45.1335,45.158,45.1173,45.1417,125825.0
2019-04-15 11:30:00,55.46,55.47,55.43,55.45,41802.0,45.1417,45.1498,45.1173,45.1335,41802.0
2019-04-15 12:00:00,55.45,55.46,55.4,55.43,75292.0,45.1335,45.1417,45.0928,45.1173,75292.0
2019-04-15 12:30:00,55.43,55.46,55.42,55.46,90247.0,45.1173,45.1417,45.1091,45.1417,90247.0
2019-04-15 13:00:00,55.46,55.47,55.45,55.46,67853.0,45.1417,45.1498,45.1335,45.1417,67853.0
2019-04-15 13:30:00,55.46,55.47,55.45,55.46,109657.0,45.1417,45.1498,45.1335,45.1417,109657.0
2019-04-15 14:00:00,55.46,55.47,55.45,55.46,113983.0,45.1417,45.1498,45.1335,45.1417,113983.0
2019-04-15 14:30:00,55.46,55.46,55.44,55.46,108310.0,45.1417,45.1417,45.1254,45.1417,108310.0
2019-04-15 15:00:00,55.46,55.47,55.45,55.46,142695.0,45.1417,45.1498,45.1335,45.1417,142695.0
2019-04-15 15:30:00,55.45,55.52,55.45,55.5,598010.0,45.1335,45.1905,45.1335,45.1742,598010.0
2019-04-16 09:30:00,55.64,55.68,55.6,55.63,349201.0,45.2882,45.3208,45.2556,45.2801,349201.0
2019-04-16 10:00:00,55.64,55.66,55.57,55.64,138689.0,45.2882,45.3045,45.2312,45.2882,138689.0
2019-04-16 10:30:00,55.64,55.66,55.59,55.59,82873.0,45.2882,45.3045,45.2475,45.2475,82873.0
2019-04-16 11:00:00,55.59,55.65,55.59,55.63,95141.0,45.2475,45.2963,45.2475,45.2801,95141.0
2019-04-16 11:30:00,55.62,55.62,55.54,55.59,112827.0,45.2719,45.2719,45.2068,45.2475,112827.0
2019-04-16 12:00:00,55.58,55.61,55.56,55.59,122436.0,45.2394,45.2638,45.2231,45.2475,122436.0
2019-04-16 12:30:00,55.59,55.61,55.56,55.6,92007.0,45.2475,45.2638,45.2231,45.2556,92007.0
2019-04-16 13:00:00,55.61,55.62,55.6,55.6,67215.0,45.2638,45.2719,45.2556,45.2556,67215.0
2019-04-16 13:30:00,55.61,55.61,55.57,55.58,95578.0,45.2638,45.2638,45.2312,45.2394,95578.0
2019-04-16 14:00:00,55.58,55.6,55.56,55.58,103166.0,45.2394,45.2556,45.2231,45.2394,103166.0
2019-04-16 14:30:00,55.59,55.62,55.58,55.59,91471.0,45.2475,45.2719,45.2394,45.2475,91471.0
2019-04-16 15:00:00,55.59,55.61,55.57,55.57,60017.0,45.2475,45.2638,45.2312,45.2312,60017.0
2019-04-16 15:30:00,55.58,55.58,55.51,55.51,113647.0,45.2394,45.2394,45.1824,45.1824,113647.0
2019-04-17 09:30:00,55.79,55.8,55.7,55.75,313991.0,45.4103,45.4184,45.337,45.3777,313991.0
2019-04-17 10:00:00,55.75,55.75,55.63,55.71,237350.0,45.3777,45.3777,45.2801,45.3452,237350.0
2019-04-17 10:30:00,55.71,55.77,55.71,55.72,123615.0,45.3452,45.394,45.3452,45.3533,123615.0
2019-04-17 11:00:00,55.72,55.73,55.67,55.67,67672.0,45.3533,45.3615,45.3126,45.3126,67672.0
2019-04-17 11:30:00,55.66,55.69,55.6,55.62,238607.0,45.3045,45.3289,45.2556,45.2719,238607.0
2019-04-17 12:00:00,55.62,55.65,55.59,55.64,100232.0,45.2719,45.2963,45.2475,45.2882,100232.0
2019-04-17 12:30:00,55.65,55.68,55.64,55.66,199873.0,45.2963,45.3208,45.2882,45.3045,199873.0
2019-04-17 13:00:00,55.66,55.7,55.66,55.68,116996.0,45.3045,45.337,45.3045,45.3208,116996.0
2019-04-17 13:30:00,55.68,55.71,55.67,55.67,80580.0,45.3208,45.3452,45.3126,45.3126,80580.0
2019-04-17 14:00:00,55.68,55.69,55.63,55.64,98129.0,45.3208,45.3289,45.2801,45.2882,98129.0
2019-04-17 14:30:00,55.65,55.71,55.65,55.71,56282.0,45.2963,45.3452,45.2963,45.3452,56282.0
2019-04-17 15:00:00,55.71,55.74,55.7,55.73,103045.0,45.3452,45.3696,45.337,45.3615,103045.0
2019-04-17 15:30:00,55.73,55.75,55.7,55.72,319039.0,45.3615,45.3777,45.337,45.3533,319039.0
2019-04-18 09:30:00,55.6,55.67,55.58,55.58,156923.0,45.2556,45.3126,45.2394,45.2394,156923.0
2019-04-18 10:00:00,55.58,55.58,55.48,55.51,167823.0,45.2394,45.2394,45.158,45.1824,167823.0
2019-04-18 10:30:00,55.5,55.57,55.47,55.55,145312.0,45.1742,45.2312,45.1498,45.2149,145312.0
2019-04-18 11:00:00,55.55,55.56,55.5,55.51,239530.0,45.2149,45.2231,45.1742,45.1824,239530.0
2019-04-18 11:30:00,55.52,55.61,55.52,55.58,250523.0,45.1905,45.2638,45.1905,45.2394,250523.0
2019-04-18 12:00:00,55.58,55.6,55.55,55.59,80057.0,45.2394,45.2556,45.2149,45.2475,80057.0
2019-04-18 12:30:00,55.59,55.61,55.55,55.56,71925.0,45.2475,45.2638,45.2149,45.2231,71925.0
2019-04-18 13:00:00,55.56,55.58,55.55,55.58,197953.0,45.2231,45.2394,45.2149,45.2394,197953.0
2019-04-18 13:30:00,55.58,55.62,55.57,55.61,117467.0,45.2394,45.2719,45.2312,45.2638,117467.0
2019-04-18 14:00:00,55.61,55.62,55.6,55.62,142335.0,45.2638,45.2719,45.2556,45.2719,142335.0
2019-04-18 14:30:00,55.62,55.62,55.6,55.62,115607.0,45.2719,45.2719,45.2556,45.2719,115607.0
2019-04-18 15:00:00,55.62,55.63,55.59,55.63,120853.0,45.2719,45.2801,45.2475,45.2801,120853.0
2019-04-18 15:30:00,55.62,55.63,55.56,55.57,356245.0,45.2719,45.2801,45.2231,45.2312,356245.0
2019-04-22 09:30:00,55.55,55.68,55.53,55.66,148639.0,45.2149,45.3208,45.1987,45.3045,148639.0
2019-04-22 10:00:00,55.67,55.7,55.64,55.66,177288.0,45.3126,45.337,45.2882,45.3045,177288.0
2019-04-22 10:30:00,55.65,55.67,55.6,55.65,175456.0,45.2963,45.3126,45.2556,45.2963,175456.0
2019-04-22 11:00:00,55.65,55.65,55.6,55.62,218330.0,45.2963,45.2963,45.2556,45.2719,218330.0
2019-04-22 11:30:00,55.61,55.64,55.58,55.59,89683.0,45.2638,45.2882,45.2394,45.2475,89683.0
2019-04-22 12:00:00,55.59,55.59,55.56,55.59,108265.0,45.2475,45.2475,45.2231,45.2475,108265.0
2019-04-22 12:30:00,55.58,55.61,55.58,55.61,53062.0,45.2394,45.2638,45.2394,45.2638,53062.0
2019-04-22 13:00:00,55.6,55.62,55.6,55.62,18985.0,45.2556,45.2719,45.2556,45.2719,18985.0
2019-04-22 13:30:00,55.62,55.63,55.61,55.63,21396.0,45.2719,45.2801,45.2638,45.2801,21396.0
2019-04-22 14:00:00,55.63,55.63,55.62,55.62,36881.0,45.2801,45.2801,45.2719,45.2719,36881.0
2019-04-22 14:30:00,55.62,55.62,55.59,55.6,66044.0,45.2719,45.2719,45.2475,45.2556,66044.0
2019-04-22 15:00:00,55.61,55.61,55.58,55.6,47957.0,45.2638,45.2638,45.2394,45.2556,47957.0
2019-04-22 15:30:00,55.6,55.63,55.59,55.61,127181.0,45.2556,45.2801,45.2475,45.2638,127181.0
2019-04-23 09:30:00,55.38,55.47,55.33,55.46,195955.0,45.0766,45.1498,45.0359,45.1417,195955.0
2019-04-23 10:00:00,55.47,55.49,55.43,55.45,117249.0,45.1498,45.1661,45.1173,45.1335,117249.0
2019-04-23 10:30:00,55.45,55.51,55.41,55.51,83806.0,45.1335,45.1824,45.101,45.1824,83806.0
2019-04-23 11:00:00,55.51,55.52,55.48,55.51,311549.0,45.1824,45.1905,45.158,45.1824,311549.0
2019-04-23 11:30:00,55.51,55.56,55.47,55.53,230814.0,45.1824,45.2231,45.1498,45.1987,230814.0
2019-04-23 12:00:00,55.54,55.59,55.52,55.54,48541.0,45.2068,45.2475,45.1905,45.2068,48541.0
2019-04-23 12:30:00,55.54,55.55,55.51,55.52,58774.0,45.2068,45.2149,45.1824,45.1905,58774.0
2019-04-23 13:00:00,55.53,55.53,55.5,55.51,44344.0,45.1987,45.1987,45.1742,45.1824,44344.0
2019-04-23 13:30:00,55.51,55.52,55.49,55.5,44019.0,45.1824,45.1905,45.1661,45.1742,44019.0
2019-04-23 14:00:00,55.5,55.52,55.49,55.5,74672.0,45.1742,45.1905,45.1661,45.1742,74672.0
2019-04-23 14:30:00,55.51,55.54,55.5,55.54,94650.0,45.1824,45.2068,45.1742,45.2068,94650.0
2019-04-23 15:00:00,55.53,55.54,55.52,55.53,107007.0,45.1987,45.2068,45.1905,45.1987,107007.0
2019-04-23 15:30:00,55.53,55.58,55.51,55.57,254545.0,45.1987,45.2394,45.1824,45.2312,254545.0
2019-04-24 09:30:00,55.39,55.39,55.27,55.36,666863.0,45.0847,45.0847,44.987,45.0603,666863.0
2019-04-24 10:00:00,55.35,55.41,55.29,55.39,268057.0,45.0522,45.101,45.0033,45.0847,268057.0
2019-04-24 10:30:00,55.39,55.42,55.34,55.42,191251.0,45.0847,45.1091,45.044,45.1091,191251.0
2019-04-24 11:00:00,55.43,55.43,55.35,55.36,174014.0,45.1173,45.1173,45.0522,45.0603,174014.0
2019-04-24 11:30:00,55.36,55.42,55.35,55.36,112955.0,45.0603,45.1091,45.0522,45.0603,112955.0
2019-04-24 12:00:00,55.35,55.36,55.27,55.28,179442.0,45.0522,45.0603,44.987,44.9952,179442.0
2019-04-24 12:30:00,55.27,55.28,55.19,55.19,335882.0,44.987,44.9952,44.9219,44.9219,335882.0
2019-04-24 13:00:00,55.19,55.23,55.14,55.21,131971.0,44.9219,44.9545,44.8812,44.9382,131971.0
2019-04-24 13:30:00,55.22,55.24,55.21,55.23,120881.0,44.9463,44.9626,44.9382,44.9545,120881.0
2019-04-24 14:00:00,55.24,55.26,55.22,55.22,144155.0,44.9626,44.9789,44.9463,44.9463,144155.0
2019-04-24 14:30:00,55.22,55.24,55.2,55.21,158750.0,44.9463,44.9626,44.9301,44.9382,158750.0
2019-04-24 15:00:00,55.21,55.24,55.2,55.24,142674.0,44.9382,44.9626,44.9301,44.9626,142674.0
2019-04-24 15:30:00,55.24,55.28,55.22,55.23,462123.0,44.9626,44.9952,44.9463,44.9545,462123.0
2019-04-25 09:30:00,54.96,54.97,54.91,54.96,376331.0,44.7347,44.7428,44.694,44.7347,376331.0
2019-04-25 10:00:00,54.96,55.01,54.91,54.92,391342.0,44.7347,44.7754,44.694,44.7022,391342.0
2019-04-25 10:30:00,54.92,55.04,54.9,55.01,275496.0,44.7022,44.7998,44.6859,44.7754,275496.0
2019-04-25 11:00:00,55.02,55.06,55.0,55.02,234660.0,44.7835,44.8161,44.7673,44.7835,234660.0
2019-04-25 11:30:00,55.02,55.12,55.02,55.09,240823.0,44.7835,44.8649,44.7835,44.8405,240823.0
2019-04-25 12:00:00,55.09,55.12,55.07,55.07,77458.0,44.8405,44.8649,44.8242,44.8242,77458.0
2019-04-25 12:30:00,55.07,55.1,55.06,55.09,116630.0,44.8242,44.8487,44.8161,44.8405,116630.0
2019-04-25 13:00:00,55.1,55.11,55.08,55.11,97570.0,44.8487,44.8568,44.8324,44.8568,97570.0
2019-04-25 13:30:00,55.11,55.12,55.09,55.11,78344.0,44.8568,44.8649,44.8405,44.8568,78344.0
2019-04-25 14:00:00,55.11,55.12,55.08,55.08,125153.0,44.8568,44.8649,44.8324,44.8324,125153.0
2019-04-25 14:30:00,55.09,55.09,55.07,55.09,89815.0,44.8405,44.8405,44.8242,44.8405,89815.0
2019-04-25 15:00:00,55.09,55.1,55.07,55.1,66577.0,44.8405,44.8487,44.8242,44.8487,66577.0
2019-04-25 15:30:00,55.1,55.13,55.08,55.13,273922.0,44.8487,44.8731,44.8324,44.8731,273922.0
2019-04-26 09:30:00,55.14,55.2,55.05,55.12,264731.0,44.8812,44.9301,44.808,44.8649,264731.0
2019-04-26 10:00:00,55.12,55.25,55.1,55.24,252071.0,44.8649,44.9708,44.8487,44.9626,252071.0
2019-04-26 10:30:00,55.23,55.28,55.21,55.21,159169.0,44.9545,44.9952,44.9382,44.9382,159169.0
2019-04-26 11:00:00,55.21,55.26,55.2,55.24,119457.0,44.9382,44.9789,44.9301,44.9626,119457.0
2019-04-26 11:30:00,55.24,55.26,55.2,55.21,93612.0,44.9626,44.9789,44.9301,44.9382,93612.0
2019-04-26 12:00:00,55.21,55.22,55.18,55.2,54487.0,44.9382,44.9463,44.9138,44.9301,54487.0
2019-04-26 12:30:00,55.2,55.23,55.19,55.23,47404.0,44.9301,44.9545,44.9219,44.9545,47404.0
2019-04-26 13:00:00,55.23,55.24,55.2,55.22,36868.0,44.9545,44.9626,44.9301,44.9463,36868.0
2019-04-26 13:30:00,55.22,55.23,55.2,55.23,55650.0,44.9463,44.9545,44.9301,44.9545,55650.0
2019-04-26 14:00:00,55.23,55.26,55.19,55.23,73569.0,44.9545,44.9789,44.9219,44.9545,73569.0
2019-04-26 14:30:00,55.23,55.24,55.19,55.21,92576.0,44.9545,44.9626,44.9219,44.9382,92576.0
2019-04-26 15:00:00,55.21,55.24,55.21,55.23,122572.0,44.9382,44.9626,44.9382,44.9545,122572.0
2019-04-26 15:30:00,55.23,55.26,55.22,55.23,189006.0,44.9545,44.9789,44.9463,44.9545,189006.0
2019-04-29 09:30:00,55.25,55.29,55.21,55.25,161472.0,44.9708,45.0033,44.9382,44.9708,161472.0
2019-04-29 10:00:00,55.25,55.3,55.22,55.3,417026.0,44.9708,45.0115,44.9463,45.0115,417026.0
2019-04-29 10:30:00,55.3,55.38,55.29,55.37,101868.0,45.0115,45.0766,45.0033,45.0684,101868.0
2019-04-29 11:00:00,55.37,55.39,55.34,55.35,78969.0,45.0684,45.0847,45.044,45.0522,78969.0
2019-04-29 11:30:00,55.35,55.38,55.33,55.36,88869.0,45.0522,45.0766,45.0359,45.0603,88869.0
2019-04-29 12:00:00,55.36,55.43,55.35,55.43,101305.0,45.0603,45.1173,45.0522,45.1173,101305.0
2019-04-29 12:30:00,55.44,55.48,55.42,55.47,145141.0,45.1254,45.158,45.1091,45.1498,145141.0
2019-04-29 13:00:00,55.47,55.48,55.45,55.47,46567.0,45.1498,45.158,45.1335,45.1498,46567.0
2019-04-29 13:30:00,55.47,55.47,55.44,55.47,71411.0,45.1498,45.1498,45.1254,45.1498,71411.0
2019-04-29 14:00:00,55.46,55.51,55.46,55.48,124364.0,45.1417,45.1824,45.1417,45.158,124364.0
2019-04-29 14:30:00,55.48,55.49,55.45,55.47,595970.0,45.158,45.1661,45.1335,45.1498,595970.0
2019-04-29 15:00:00,55.47,55.51,55.46,55.49,177014.0,45.1498,45.1824,45.1417,45.1661,177014.0
2019-04-29 15:30:00,55.5,55.51,55.47,55.48,332863.0,45.1742,45.1824,45.1498,45.158,332863.0
2019-04-30 09:30:00,55.52,55.59,55.48,55.52,187046.0,45.1905,45.2475,45.158,45.1905,187046.0
2019-04-30 10:00:00,55.52,55.54,55.45,55.48,224407.0,45.1905,45.2068,45.1335,45.158,224407.0
2019-04-30 10:30:00,55.48,55.55,55.47,55.51,131517.0,45.158,45.2149,45.1498,45.1824,131517.0
2019-04-30 11:00:00,55.51,55.58,55.41,55.55,917814.0,45.1824,45.2394,45.101,45.2149,917814.0
2019-04-30 11:30:00,55.54,55.63,55.53,55.59,261363.0,45.2068,45.2801,45.1987,45.2475,261363.0
2019-04-30 12:00:00,55.59,55.65,55.57,55.65,112509.0,45.2475,45.2963,45.2312,45.2963,112509.0
2019-04-30 12:30:00,55.64,55.68,55.62,55.65,86498.0,45.2882,45.3208,45.2719,45.2963,86498.0
2019-04-30 13:00:00,55.66,55.71,55.65,55.66,84238.0,45.3045,45.3452,45.2963,45.3045,84238.0
2019-04-30 13:30:00,55.65,55.77,55.64,55.74,82172.0,45.2963,45.394,45.2882,45.3696,82172.0
2019-04-30 14:00:00,55.74,55.75,55.7,55.73,145355.0,45.3696,45.3777,45.337,45.3615,145355.0
2019-04-30 14:30:00,55.73,55.75,55.7,55.72,283260.0,45.3615,45.3777,45.337,45.3533,283260.0
2019-04-30 15:00:00,55.73,55.75,55.71,55.72,228793.0,45.3615,45.3777,45.3452,45.3533,228793.0
2019-04-30 15:30:00,55.72,55.76,55.7,55.71,738686.0,45.3533,45.3859,45.337,45.3452,738686.0
2019-05-01 09:30:00,55.77,55.8,55.69,55.72,383310.0,45.394,45.4184,45.3289,45.3533,383310.0
2019-05-01 10:00:00,55.72,55.8,55.69,55.75,173824.0,45.3533,45.4184,45.3289,45.3777,173824.0
2019-05-01 10:30:00,55.74,55.77,55.71,55.72,175288.0,45.3696,45.394,45.3452,45.3533,175288.0
2019-05-01 11:00:00,55.72,55.79,55.71,55.76,147997.0,45.3533,45.4103,45.3452,45.3859,147997.0
2019-05-01 11:30:00,55.76,55.84,55.76,55.81,290152.0,45.3859,45.451,45.3859,45.4266,290152.0
2019-05-01 12:00:00,55.81,55.81,55.68,55.71,273870.0,45.4266,45.4266,45.3208,45.3452,273870.0
2019-05-01 12:30:00,55.7,55.7,55.64,55.68,190492.0,45.337,45.337,45.2882,45.3208,190492.0
2019-05-01 13:00:00,55.68,55.74,55.65,55.68,422133.0,45.3208,45.3696,45.2963,45.3208,422133.0
2019-05-01 13:30:00,55.68,55.7,55.65,55.66,232751.0,45.3208,45.337,45.2963,45.3045,232751.0
2019-05-01 14:00:00,55.67,55.8,55.62,55.75,412555.0,45.3126,45.4184,45.2719,45.3777,412555.0
2019-05-01 14:30:00,55.75,55.77,55.38,55.49,976603.0,45.3777,45.394,45.0766,45.1661,976603.0
2019-05-01 15:00:00,55.48,55.54,55.39,55.44,227488.0,45.158,45.2068,45.0847,45.1254,227488.0
2019-05-01 15:30:00,55.44,55.44,55.28,55.28,516299.0,45.1254,45.1254,44.9952,44.9952,516299.0
2019-05-02 09:30:00,55.34,55.36,55.21,55.26,378902.0,45.044,45.0603,44.9382,44.9789,378902.0
2019-05-02 10:00:00,55.26,55.29,55.21,55.23,308976.0,44.9789,45.0033,44.9382,44.9545,308976.0
2019-05-02 10:30:00,55.23,55.27,55.21,55.21,331422.0,44.9545,44.987,44.9382,44.9382,331422.0
2019-05-02 11:00:00,55.21,55.26,55.1,55.14,422322.0,44.9382,44.9789,44.8487,44.8812,422322.0
2019-05-02 11:30:00,55.15,55.21,55.0,55.05,691104.0,44.8894,44.9382,44.7673,44.808,691104.0
2019-05-02 12:00:00,55.05,55.1,55.01,55.06,296044.0,44.808,44.8487,44.7754,44.8161,296044.0
2019-05-02 12:30:00,55.05,55.1,55.04,55.06,164068.0,44.808,44.8487,44.7998,44.8161,164068.0
2019-05-02 13:00:00,55.07,55.12,55.03,55.08,118601.0,44.8242,44.8649,44.7917,44.8324,118601.0
2019-05-02 13:30:00,55.08,55.11,55.06,55.08,75783.0,44.8324,44.8568,44.8161,44.8324,75783.0
2019-05-02 14:00:00,55.08,55.12,55.07,55.1,215583.0,44.8324,44.8649,44.8242,44.8487,215583.0
2019-05-02 14:30:00,55.1,55.12,55.04,55.05,262851.0,44.8487,44.8649,44.7998,44.808,262851.0
2019-05-02 15:00:00,55.06,55.11,55.04,55.1,232008.0,44.8161,44.8568,44.7998,44.8487,232008.0
2019-05-02 15:30:00,55.1,55.11,55.07,55.08,553223.0,44.8487,44.8568,44.8242,44.8324,553223.0
2019-05-03 09:30:00,55.34,55.39,55.31,55.36,316436.0,45.044,45.0847,45.0196,45.0603,316436.0
2019-05-03 10:00:00,55.36,55.41,55.34,55.36,258815.0,45.0603,45.101,45.044,45.0603,258815.0
2019-05-03 10:30:00,55.37,55.44,55.35,55.42,187206.0,45.0684,45.1254,45.0522,45.1091,187206.0
2019-05-03 11:00:00,55.43,55.52,55.42,55.47,205388.0,45.1173,45.1905,45.1091,45.1498,205388.0
2019-05-03 11:30:00,55.47,55.57,55.43,55.54,223202.0,45.1498,45.2312,45.1173,45.2068,223202.0
2019-05-03 12:00:00,55.54,55.58,55.52,55.57,98441.0,45.2068,45.2394,45.1905,45.2312,98441.0
2019-05-03 12:30:00,55.58,55.59,55.54,55.57,576365.0,45.2394,45.2475,45.2068,45.2312,576365.0
2019-05-03 13:00:00,55.57,55.59,55.55,55.57,63789.0,45.2312,45.2475,45.2149,45.2312,63789.0
2019-05-03 13:30:00,55.57,55.59,55.56,55.57,88446.0,45.2312,45.2475,45.2231,45.2312,88446.0
2019-05-03 14:00:00,55.57,55.58,55.55,55.55,99657.0,45.2312,45.2394,45.2149,45.2149,99657.0
2019-05-03 14:30:00,55.55,55.62,55.55,55.59,63806.0,45.2149,45.2719,45.2149,45.2475,63806.0
2019-05-03 15:00:00,55.58,55.62,55.57,55.6,131229.0,45.2394,45.2719,45.2312,45.2556,131229.0
2019-05-03 15:30:00,55.61,55.65,55.6,55.65,811946.0,45.2638,45.2963,45.2556,45.2963,811946.0
2019-05-06 09:30:00,54.44,54.7,54.43,54.7,656547.0,44.3115,44.5231,44.3033,44.5231,656547.0
2019-05-06 10:00:00,54.7,54.75,54.66,54.72,2824387.0,44.5231,44.5638,44.4905,44.5394,2824387.0
2019-05-06 10:30:00,54.72,54.84,54.68,54.84,306593.0,44.5394,44.637,44.5068,44.637,306593.0
2019-05-06 11:00:00,54.84,55.0,54.77,54.98,170832.0,44.637,44.7673,44.5801,44.751,170832.0
2019-05-06 11:30:00,54.99,55.02,54.89,54.9,471341.0,44.7591,44.7835,44.6777,44.6859,471341.0
2019-05-06 12:00:00,54.91,54.95,54.9,54.91,168953.0,44.694,44.7266,44.6859,44.694,168953.0
2019-05-06 12:30:00,54.91,54.96,54.9,54.93,284851.0,44.694,44.7347,44.6859,44.7103,284851.0
2019-05-06 13:00:00,54.93,54.99,54.91,54.99,77885.0,44.7103,44.7591,44.694,44.7591,77885.0
2019-05-06 13:30:00,54.98,55.03,54.98,55.03,357985.0,44.751,44.7917,44.751,44.7917,357985.0
2019-05-06 14:00:00,55.02,55.07,55.01,55.07,168103.0,44.7835,44.8242,44.7754,44.8242,168103.0
2019-05-06 14:30:00,55.06,55.16,55.05,55.15,180748.0,44.8161,44.8975,44.808,44.8894,180748.0
2019-05-06 15:00:00,55.15,55.17,55.13,55.16,85327.0,44.8894,44.9056,44.8731,44.8975,85327.0
2019-05-06 15:30:00,55.16,55.19,55.11,55.13,267191.0,44.8975,44.9219,44.8568,44.8731,267191.0
2019-05-07 09:30:00,54.54,54.59,54.42,54.43,484925.0,44.3929,44.4335,44.2952,44.3033,484925.0
2019-05-07 10:00:00,54.43,54.43,54.24,54.38,440845.0,44.3033,44.3033,44.1487,44.2626,440845.0
2019-05-07 10:30:00,54.38,54.39,54.2,54.22,379748.0,44.2626,44.2708,44.1161,44.1324,379748.0
2019-05-07 11:00:00,54.22,54.27,54.17,54.18,256947.0,44.1324,44.1731,44.0917,44.0998,256947.0
2019-05-07 11:30:00,54.18,54.3,54.09,54.12,367436.0,44.0998,44.1975,44.0266,44.051,367436.0
2019-05-07 12:00:00,54.12,54.2,54.07,54.19,139387.0,44.051,44.1161,44.0103,44.108,139387.0
2019-05-07 12:30:00,54.19,54.21,54.12,54.13,914254.0,44.108,44.1242,44.051,44.0591,914254.0
2019-05-07 13:00:00,54.13,54.14,54.03,54.04,131175.0,44.0591,44.0673,43.9777,43.9859,131175.0
2019-05-07 13:30:00,54.03,54.09,54.0,54.05,106019.0,43.9777,44.0266,43.9533,43.994,106019.0
2019-05-07 14:00:00,54.05,54.07,53.96,53.97,162935.0,43.994,44.0103,43.9208,43.9289,162935.0
2019-05-07 14:30:00,53.98,54.03,53.94,54.01,140103.0,43.937,43.9777,43.9045,43.9615,140103.0
2019-05-07 15:00:00,54.01,54.07,53.97,54.02,272539.0,43.9615,44.0103,43.9289,43.9696,272539.0
2019-05-07 15:30:00,54.02,54.15,53.97,54.11,573416.0,43.9696,44.0754,43.9289,44.0429,573416.0
2019-05-08 09:30:00,54.26,54.33,54.17,54.28,649095.0,44.1649,44.2219,44.0917,44.1812,649095.0
2019-05-08 10:00:00,54.29,54.33,54.24,54.26,384468.0,44.1894,44.2219,44.1487,44.1649,384468.0
2019-05-08 10:30:00,54.28,54.41,54.25,54.41,273120.0,44.1812,44.287,44.1568,44.287,273120.0
2019-05-08 11:00:00,54.41,54.5,54.38,54.44,463530.0,44.287,44.3603,44.2626,44.3115,463530.0
2019-05-08 11:30:00,54.44,54.46,54.34,54.41,445880.0,44.3115,44.3277,44.2301,44.287,445880.0
2019-05-08 12:00:00,54.41,54.42,54.3,54.36,522230.0,44.287,44.2952,44.1975,44.2463,522230.0
2019-05-08 12:30:00,54.35,54.43,54.34,54.43,526465.0,44.2382,44.3033,44.2301,44.3033,526465.0
2019-05-08 13:00:00,54.43,54.43,54.38,54.41,129140.0,44.3033,44.3033,44.2626,44.287,129140.0
2019-05-08 13:30:00,54.41,54.43,54.4,54.42,130938.0,44.287,44.3033,44.2789,44.2952,130938.0
2019-05-08 14:00:00,54.43,54.43,54.38,54.41,109765.0,44.3033,44.3033,44.2626,44.287,109765.0
2019-05-08 14:30:00,54.41,54.43,54.39,54.41,426303.0,44.287,44.3033,44.2708,44.287,426303.0
2019-05-08 15:00:00,54.41,54.45,54.4,54.44,118958.0,44.287,44.3196,44.2789,44.3115,118958.0
2019-05-08 15:30:00,54.44,54.45,54.31,54.34,431494.0,44.3115,44.3196,44.2056,44.2301,431494.0
2019-05-09 09:30:00,53.75,53.88,53.69,53.86,486218.0,43.7498,43.8556,43.701,43.8394,486218.0
2019-05-09 10:00:00,53.85,53.87,53.73,53.74,405109.0,43.8312,43.8475,43.7336,43.7417,405109.0
2019-05-09 10:30:00,53.74,53.8,53.67,53.68,394177.0,43.7417,43.7905,43.6847,43.6929,394177.0
2019-05-09 11:00:00,53.68,53.76,53.63,53.65,379802.0,43.6929,43.758,43.6522,43.6684,379802.0
2019-05-09 11:30:00,53.66,53.83,53.66,53.79,409389.0,43.6766,43.8149,43.6766,43.7824,409389.0
2019-05-09 12:00:00,53.79,53.9,53.75,53.86,350863.0,43.7824,43.8719,43.7498,43.8394,350863.0
2019-05-09 12:30:00,53.87,54.06,53.86,54.0,441615.0,43.8475,44.0022,43.8394,43.9533,441615.0
2019-05-09 13:00:00,54.0,54.05,53.98,54.03,217998.0,43.9533,43.994,43.937,43.9777,217998.0
2019-05-09 13:30:00,54.03,54.13,54.0,54.08,162620.0,43.9777,44.0591,43.9533,44.0184,162620.0
2019-05-09 14:00:00,54.1,54.14,54.05,54.09,139293.0,44.0347,44.0673,43.994,44.0266,139293.0
2019-05-09 14:30:00,54.1,54.13,54.02,54.02,112680.0,44.0347,44.0591,43.9696,43.9696,112680.0
2019-05-09 15:00:00,54.03,54.08,53.97,54.07,111208.0,43.9777,44.0184,43.9289,44.0103,111208.0
2019-05-09 15:30:00,54.07,54.13,54.02,54.04,642889.0,44.0103,44.0591,43.9696,43.9859,642889.0
2019-05-10 09:30:00,54.02,54.15,54.02,54.08,169876.0,43.9696,44.0754,43.9696,44.0184,169876.0
2019-05-10 10:00:00,54.07,54.09,53.93,53.95,209250.0,44.0103,44.0266,43.8963,43.9126,209250.0
2019-05-10 10:30:00,53.95,53.96,53.84,53.86,230754.0,43.9126,43.9208,43.8231,43.8394,230754.0
2019-05-10 11:00:00,53.87,54.04,53.83,53.98,511703.0,43.8475,43.9859,43.8149,43.937,511703.0
2019-05-10 11:30:00,53.98,54.03,53.89,53.98,623177.0,43.937,43.9777,43.8638,43.937,623177.0
2019-05-10 12:00:00,53.99,54.16,53.99,54.14,342114.0,43.9452,44.0836,43.9452,44.0673,342114.0
2019-05-10 12:30:00,54.14,54.22,54.14,54.18,330681.0,44.0673,44.1324,44.0673,44.0998,330681.0
2019-05-10 13:00:00,54.18,54.26,54.16,54.23,348488.0,44.0998,44.1649,44.0836,44.1405,348488.0
2019-05-10 13:30:00,54.23,54.33,54.23,54.29,752246.0,44.1405,44.2219,44.1405,44.1894,752246.0
2019-05-10 14:00:00,54.29,54.34,54.23,54.26,488067.0,44.1894,44.2301,44.1405,44.1649,488067.0
2019-05-10 14:30:00,54.26,54.35,54.24,54.33,263677.0,44.1649,44.2382,44.1487,44.2219,263677.0
2019-05-10 15:00:00,54.33,54.48,54.33,54.46,534740.0,44.2219,44.344,44.2219,44.3277,534740.0
2019-05-10 15:30:00,54.46,54.47,54.33,54.44,557420.0,44.3277,44.3359,44.2219,44.3115,557420.0
2019-05-13 09:30:00,53.41,53.49,53.33,53.38,352060.0,43.4731,43.5382,43.408,43.4487,352060.0
2019-05-13 10:00:00,53.38,53.38,53.25,53.31,398305.0,43.4487,43.4487,43.3429,43.3917,398305.0
2019-05-13 10:30:00,53.3,53.44,53.26,53.37,428354.0,43.3836,43.4975,43.351,43.4405,428354.0
2019-05-13 11:00:00,53.37,53.39,53.21,53.23,500627.0,43.4405,43.4568,43.3103,43.3266,500627.0
2019-05-13 11:30:00,53.24,53.29,53.17,53.25,397658.0,43.3347,43.3754,43.2777,43.3429,397658.0
2019-05-13 12:00:00,53.25,53.25,53.12,53.13,120845.0,43.3429,43.3429,43.237,43.2452,120845.0
2019-05-13 12:30:00,53.14,53.19,53.08,53.11,161646.0,43.2533,43.294,43.2045,43.2289,161646.0
2019-05-13 13:00:00,53.1,53.17,53.07,53.14,257896.0,43.2208,43.2777,43.1963,43.2533,257896.0
2019-05-13 13:30:00,53.13,53.26,53.13,53.26,229766.0,43.2452,43.351,43.2452,43.351,229766.0
2019-05-13 14:00:00,53.26,53.37,53.2,53.33,560361.0,43.351,43.4405,43.3022,43.408,560361.0
2019-05-13 14:30:00,53.33,53.38,53.26,53.33,381142.0,43.408,43.4487,43.351,43.408,381142.0
2019-05-13 15:00:00,53.34,53.37,53.24,53.25,171991.0,43.4161,43.4405,43.3347,43.3429,171991.0
2019-05-13 15:30:00,53.25,53.26,53.16,53.16,769196.0,43.3429,43.351,43.2696,43.2696,769196.0
2019-05-14 09:30:00,53.46,53.56,53.44,53.47,403675.0,43.5138,43.5952,43.4975,43.5219,403675.0
2019-05-14 10:00:00,53.47,53.59,53.47,53.57,332400.0,43.5219,43.6196,43.5219,43.6033,332400.0
2019-05-14 10:30:00,53.57,53.6,53.51,53.55,413167.0,43.6033,43.6277,43.5545,43.587,413167.0
2019-05-14 11:00:00,53.55,53.66,53.54,53.61,337783.0,43.587,43.6766,43.5789,43.6359,337783.0
2019-05-14 11:30:00,53.62,53.75,53.59,53.75,404618.0,43.644,43.7498,43.6196,43.7498,404618.0
2019-05-14 12:00:00,53.74,53.78,53.72,53.73,277714.0,43.7417,43.7742,43.7254,43.7336,277714.0
2019-05-14 12:30:00,53.74,53.8,53.72,53.75,128465.0,43.7417,43.7905,43.7254,43.7498,128465.0
2019-05-14 13:00:00,53.75,53.82,53.75,53.79,107755.0,43.7498,43.8068,43.7498,43.7824,107755.0
2019-05-14 13:30:00,53.8,53.82,53.78,53.78,172929.0,43.7905,43.8068,43.7742,43.7742,172929.0
2019-05-14 14:00:00,53.78,53.79,53.73,53.77,64113.0,43.7742,43.7824,43.7336,43.7661,64113.0
2019-05-14 14:30:00,53.78,53.78,53.65,53.67,69652.0,43.7742,43.7742,43.6684,43.6847,69652.0
2019-05-14 15:00:00,53.67,53.74,53.66,53.7,114249.0,43.6847,43.7417,43.6766,43.7091,114249.0
2019-05-14 15:30:00,53.69,53.69,53.62,53.65,662357.0,43.701,43.701,43.644,43.6684,662357.0
2019-05-15 09:30:00,53.25,53.38,53.22,53.37,361634.0,43.3429,43.4487,43.3184,43.4405,361634.0
2019-05-15 10:00:00,53.36,53.84,53.33,53.82,1452804.0,43.4324,43.8231,43.408,43.8068,1452804.0
2019-05-15 10:30:00,53.83,53.87,53.73,53.8,290688.0,43.8149,43.8475,43.7336,43.7905,290688.0
2019-05-15 11:00:00,53.81,53.87,53.71,53.87,407104.0,43.7987,43.8475,43.7173,43.8475,407104.0
2019-05-15 11:30:00,53.87,53.95,53.83,53.93,211144.0,43.8475,43.9126,43.8149,43.8963,211144.0
2019-05-15 12:00:00,53.94,53.97,53.86,53.89,126361.0,43.9045,43.9289,43.8394,43.8638,126361.0
2019-05-15 12:30:00,53.89,53.91,53.84,53.87,177047.0,43.8638,43.8801,43.8231,43.8475,177047.0
2019-05-15 13:00:00,53.87,53.89,53.84,53.87,80460.0,43.8475,43.8638,43.8231,43.8475,80460.0
2019-05-15 13:30:00,53.86,53.93,53.86,53.91,40707.0,43.8394,43.8963,43.8394,43.8801,40707.0
2019-05-15 14:00:00,53.92,53.93,53.9,53.91,77366.0,43.8882,43.8963,43.8719,43.8801,77366.0
2019-05-15 14:30:00,53.9,53.94,53.88,53.89,270701.0,43.8719,43.9045,43.8556,43.8638,270701.0
2019-05-15 15:00:00,53.9,53.95,53.89,53.94,200610.0,43.8719,43.9126,43.8638,43.9045,200610.0
2019-05-15 15:30:00,53.94,53.95,53.88,53.89,292897.0,43.9045,43.9126,43.8556,43.8638,292897.0
2019-05-16 09:30:00,54.08,54.24,54.05,54.22,174237.0,44.0184,44.1487,43.994,44.1324,174237.0
2019-05-16 10:00:00,54.23,54.33,54.18,54.33,300266.0,44.1405,44.2219,44.0998,44.2219,300266.0
2019-05-16 10:30:00,54.34,54.42,54.3,54.42,104855.0,44.2301,44.2952,44.1975,44.2952,104855.0
2019-05-16 11:00:00,54.41,54.43,54.34,54.42,146362.0,44.287,44.3033,44.2301,44.2952,146362.0
2019-05-16 11:30:00,54.43,54.5,54.4,54.47,137754.0,44.3033,44.3603,44.2789,44.3359,137754.0
2019-05-16 12:00:00,54.47,54.51,54.45,54.49,63180.0,44.3359,44.3684,44.3196,44.3522,63180.0
2019-05-16 12:30:00,54.48,54.49,54.42,54.43,31298.0,44.344,44.3522,44.2952,44.3033,31298.0
2019-05-16 13:00:00,54.43,54.45,54.39,54.44,74649.0,44.3033,44.3196,44.2708,44.3115,74649.0
2019-05-16 13:30:00,54.44,54.44,54.37,54.39,97484.0,44.3115,44.3115,44.2545,44.2708,97484.0
2019-05-16 14:00:00,54.38,54.41,54.35,54.41,92231.0,44.2626,44.287,44.2382,44.287,92231.0
2019-05-16 14:30:00,54.4,54.42,54.34,54.36,52565.0,44.2789,44.2952,44.2301,44.2463,52565.0
2019-05-16 15:00:00,54.36,54.37,54.3,54.35,114068.0,44.2463,44.2545,44.1975,44.2382,114068.0
2019-05-16 15:30:00,54.35,54.37,54.29,54.37,512792.0,44.2382,44.2545,44.1894,44.2545,512792.0
2019-05-17 09:30:00,54.02,54.15,54.01,54.05,172767.0,43.9696,44.0754,43.9615,43.994,172767.0
2019-05-17 10:00:00,54.05,54.14,53.98,54.12,298505.0,43.994,44.0673,43.937,44.051,298505.0
2019-05-17 10:30:00,54.12,54.22,54.06,54.21,241299.0,44.051,44.1324,44.0022,44.1242,241299.0
2019-05-17 11:00:00,54.21,54.24,54.17,54.19,319021.0,44.1242,44.1487,44.0917,44.108,319021.0
2019-05-17 11:30:00,54.2,54.21,54.11,54.16,329877.0,44.1161,44.1242,44.0429,44.0836,329877.0
2019-05-17 12:00:00,54.17,54.18,54.11,54.13,142997.0,44.0917,44.0998,44.0429,44.0591,142997.0
2019-05-17 12:30:00,54.13,54.18,54.1,54.16,176088.0,44.0591,44.0998,44.0347,44.0836,176088.0
2019-05-17 13:00:00,54.16,54.19,54.14,54.16,92624.0,44.0836,44.108,44.0673,44.0836,92624.0
2019-05-17 13:30:00,54.15,54.19,54.13,54.18,171031.0,44.0754,44.108,44.0591,44.0998,171031.0
2019-05-17 14:00:00,54.18,54.19,54.13,54.13,176420.0,44.0998,44.108,44.0591,44.0591,176420.0
2019-05-17 14:30:00,54.14,54.15,54.12,54.14,86777.0,44.0673,44.0754,44.051,44.0673,86777.0
2019-05-17 15:00:00,54.14,54.14,53.97,54.02,292544.0,44.0673,44.0673,43.9289,43.9696,292544.0
2019-05-17 15:30:00,54.02,54.03,53.95,54.01,358582.0,43.9696,43.9777,43.9126,43.9615,358582.0
2019-05-20 09:30:00,53.58,53.7,53.49,53.68,393639.0,43.6115,43.7091,43.5382,43.6929,393639.0
2019-05-20 10:00:00,53.69,53.78,53.66,53.75,158188.0,43.701,43.7742,43.6766,43.7498,158188.0
2019-05-20 10:30:00,53.74,53.82,53.71,53.74,131713.0,43.7417,43.8068,43.7173,43.7417,131713.0
2019-05-20 11:00:00,53.75,53.77,53.62,53.66,139381.0,43.7498,43.7661,43.644,43.6766,139381.0
2019-05-20 11:30:00,53.66,53.74,53.65,53.69,115072.0,43.6766,43.7417,43.6684,43.701,115072.0
2019-05-20 12:00:00,53.69,53.76,53.68,53.72,141108.0,43.701,43.758,43.6929,43.7254,141108.0
2019-05-20 12:30:00,53.72,53.74,53.67,53.68,96216.0,43.7254,43.7417,43.6847,43.6929,96216.0
2019-05-20 13:00:00,53.68,53.69,53.66,53.68,44986.0,43.6929,43.701,43.6766,43.6929,44986.0
2019-05-20 13:30:00,53.67,53.72,53.67,53.69,49949.0,43.6847,43.7254,43.6847,43.701,49949.0
2019-05-20 14:00:00,53.69,53.69,53.64,53.65,55082.0,43.701,43.701,43.6603,43.6684,55082.0
2019-05-20 14:30:00,53.65,53.66,53.59,53.6,158684.0,43.6684,43.6766,43.6196,43.6277,158684.0
2019-05-20 15:00:00,53.6,53.62,53.56,53.62,168004.0,43.6277,43.644,43.5952,43.644,168004.0
2019-05-20 15:30:00,53.63,53.71,53.61,53.66,256979.0,43.6522,43.7173,43.6359,43.6766,256979.0
2019-05-21 09:30:00,53.93,53.95,53.83,53.84,134124.0,43.8963,43.9126,43.8149,43.8231,134124.0
2019-05-21 10:00:00,53.84,53.88,53.8,53.85,236669.0,43.8231,43.8556,43.7905,43.8312,236669.0
2019-05-21 10:30:00,53.85,54.13,53.85,54.07,629233.0,43.8312,44.0591,43.8312,44.0103,629233.0
2019-05-21 11:00:00,54.07,54.08,53.96,53.98,155003.0,44.0103,44.0184,43.9208,43.937,155003.0
2019-05-21 11:30:00,54.0,54.0,53.89,53.91,468996.0,43.9533,43.9533,43.8638,43.8801,468996.0
2019-05-21 12:00:00,53.91,53.98,53.91,53.97,157323.0,43.8801,43.937,43.8801,43.9289,157323.0
2019-05-21 12:30:00,53.97,53.97,53.93,53.97,36595.0,43.9289,43.9289,43.8963,43.9289,36595.0
2019-05-21 13:00:00,53.97,53.98,53.95,53.98,29030.0,43.9289,43.937,43.9126,43.937,29030.0
2019-05-21 13:30:00,53.98,54.01,53.97,53.98,56372.0,43.937,43.9615,43.9289,43.937,56372.0
2019-05-21 14:00:00,53.98,54.01,53.94,54.0,145263.0,43.937,43.9615,43.9045,43.9533,145263.0
2019-05-21 14:30:00,54.01,54.02,53.99,53.99,65590.0,43.9615,43.9696,43.9452,43.9452,65590.0
2019-05-21 15:00:00,53.99,54.01,53.98,54.0,86477.0,43.9452,43.9615,43.937,43.9533,86477.0
2019-05-21 15:30:00,54.0,54.02,53.97,54.01,216262.0,43.9533,43.9696,43.9289,43.9615,216262.0
2019-05-22 09:30:00,53.77,53.91,53.77,53.91,132565.0,43.7661,43.8801,43.7661,43.8801,132565.0
2019-05-22 10:00:00,53.92,53.99,53.87,53.93,325472.0,43.8882,43.9452,43.8475,43.8963,325472.0
2019-05-22 10:30:00,53.93,53.93,53.83,53.86,89325.0,43.8963,43.8963,43.8149,43.8394,89325.0
2019-05-22 11:00:00,53.87,53.95,53.81,53.92,65140.0,43.8475,43.9126,43.7987,43.8882,65140.0
2019-05-22 11:30:00,53.93,53.95,53.88,53.92,83270.0,43.8963,43.9126,43.8556,43.8882,83270.0
2019-05-22 12:00:00,53.9,53.92,53.86,53.88,51309.0,43.8719,43.8882,43.8394,43.8556,51309.0
2019-05-22 12:30:00,53.88,53.89,53.84,53.87,31092.0,43.8556,43.8638,43.8231,43.8475,31092.0
2019-05-22 13:00:00,53.87,53.89,53.83,53.86,36306.0,43.8475,43.8638,43.8149,43.8394,36306.0
2019-05-22 13:30:00,53.86,53.94,53.85,53.93,61653.0,43.8394,43.9045,43.8312,43.8963,61653.0
2019-05-22 14:00:00,53.92,53.93,53.88,53.92,138446.0,43.8882,43.8963,43.8556,43.8882,138446.0
2019-05-22 14:30:00,53.92,53.96,53.92,53.93,157868.0,43.8882,43.9208,43.8882,43.8963,157868.0
2019-05-22 15:00:00,53.94,53.95,53.9,53.91,51305.0,43.9045,43.9126,43.8719,43.8801,51305.0
2019-05-22 15:30:00,53.92,53.93,53.84,53.84,140601.0,43.8882,43.8963,43.8231,43.8231,140601.0
2019-05-23 09:30:00,53.13,53.14,52.97,53.03,258268.0,43.2452,43.2533,43.1149,43.1638,258268.0
2019-05-23 10:00:00,53.01,53.14,53.01,53.11,191669.0,43.1475,43.2533,43.1475,43.2289,191669.0
2019-05-23 10:30:00,53.1,53.26,53.09,53.23,104921.0,43.2208,43.351,43.2126,43.3266,104921.0
2019-05-23 11:00:00,53.23,53.23,53.12,53.2,255898.0,43.3266,43.3266,43.237,43.3022,255898.0
2019-05-23 11:30:00,53.2,53.24,53.13,53.14,115471.0,43.3022,43.3347,43.2452,43.2533,115471.0
2019-05-23 12:00:00,53.14,53.22,53.14,53.18,89488.0,43.2533,43.3184,43.2533,43.2859,89488.0
2019-05-23 12:30:00,53.18,53.21,53.14,53.16,155923.0,43.2859,43.3103,43.2533,43.2696,155923.0
2019-05-23 13:00:00,53.15,53.21,53.14,53.2,86685.0,43.2615,43.3103,43.2533,43.3022,86685.0
2019-05-23 13:30:00,53.19,53.22,53.15,53.16,95805.0,43.294,43.3184,43.2615,43.2696,95805.0
2019-05-23 14:00:00,53.17,53.19,53.13,53.14,133511.0,43.2777,43.294,43.2452,43.2533,133511.0
2019-05-23 14:30:00,53.14,53.15,53.11,53.11,115839.0,43.2533,43.2615,43.2289,43.2289,115839.0
2019-05-23 15:00:00,53.11,53.25,53.1,53.23,265437.0,43.2289,43.3429,43.2208,43.3266,265437.0
2019-05-23 15:30:00,53.22,53.25,53.15,53.22,482790.0,43.3184,43.3429,43.2615,43.3184,482790.0
2019-05-24 09:30:00,53.72,53.78,53.67,53.7,177755.0,43.7254,43.7742,43.6847,43.7091,177755.0
2019-05-24 10:00:00,53.69,53.74,53.67,53.69,88504.0,43.701,43.7417,43.6847,43.701,88504.0
2019-05-24 10:30:00,53.69,53.74,53.64,53.65,183018.0,43.701,43.7417,43.6603,43.6684,183018.0
2019-05-24 11:00:00,53.65,53.7,53.63,53.7,219697.0,43.6684,43.7091,43.6522,43.7091,219697.0
2019-05-24 11:30:00,53.7,53.72,53.68,53.7,127666.0,43.7091,43.7254,43.6929,43.7091,127666.0
2019-05-24 12:00:00,53.7,53.75,53.69,53.75,112508.0,43.7091,43.7498,43.701,43.7498,112508.0
2019-05-24 12:30:00,53.75,53.8,53.74,53.8,99130.0,43.7498,43.7905,43.7417,43.7905,99130.0
2019-05-24 13:00:00,53.8,53.83,53.78,53.79,153281.0,43.7905,43.8149,43.7742,43.7824,153281.0
2019-05-24 13:30:00,53.8,53.82,53.78,53.79,66375.0,43.7905,43.8068,43.7742,43.7824,66375.0
2019-05-24 14:00:00,53.79,53.79,53.74,53.76,146248.0,43.7824,43.7824,43.7417,43.758,146248.0
2019-05-24 14:30:00,53.76,53.8,53.75,53.78,54934.0,43.758,43.7905,43.7498,43.7742,54934.0
2019-05-24 15:00:00,53.78,53.81,53.77,53.8,127344.0,43.7742,43.7987,43.7661,43.7905,127344.0
2019-05-24 15:30:00,53.8,53.81,53.77,53.81,309955.0,43.7905,43.7987,43.7661,43.7987,309955.0
2019-05-28 09:30:00,53.75,53.82,53.7,53.77,125190.0,43.7498,43.8068,43.7091,43.7661,125190.0
2019-05-28 10:00:00,53.78,53.78,53.69,53.73,84839.0,43.7742,43.7742,43.701,43.7336,84839.0
2019-05-28 10:30:00,53.72,53.75,53.55,53.57,218752.0,43.7254,43.7498,43.587,43.6033,218752.0
2019-05-28 11:00:00,53.55,53.68,53.53,53.53,272131.0,43.587,43.6929,43.5708,43.5708,272131.0
2019-05-28 11:30:00,53.52,53.63,53.46,53.62,310265.0,43.5626,43.6522,43.5138,43.644,310265.0
2019-05-28 12:00:00,53.62,53.65,53.6,53.61,71684.0,43.644,43.6684,43.6277,43.6359,71684.0
2019-05-28 12:30:00,53.62,53.62,53.54,53.54,67582.0,43.644,43.644,43.5789,43.5789,67582.0
2019-05-28 13:00:00,53.55,53.56,53.51,53.52,51235.0,43.587,43.5952,43.5545,43.5626,51235.0
2019-05-28 13:30:00,53.52,53.58,53.51,53.56,49308.0,43.5626,43.6115,43.5545,43.5952,49308.0
2019-05-28 14:00:00,53.55,53.56,53.46,53.47,71894.0,43.587,43.5952,43.5138,43.5219,71894.0
2019-05-28 14:30:00,53.46,53.49,53.4,53.42,169074.0,43.5138,43.5382,43.4649,43.4812,169074.0
2019-05-28 15:00:00,53.42,53.42,53.36,53.37,106805.0,43.4812,43.4812,43.4324,43.4405,106805.0
2019-05-28 15:30:00,53.38,53.39,53.22,53.23,659481.0,43.4487,43.4568,43.3184,43.3266,659481.0
2019-05-29 09:30:00,52.67,52.68,52.56,52.62,391004.0,42.8708,42.8789,42.7812,42.8301,391004.0
2019-05-29 10:00:00,52.61,52.73,52.55,52.72,410728.0,42.8219,42.9196,42.7731,42.9115,410728.0
2019-05-29 10:30:00,52.73,52.74,52.64,52.65,166410.0,42.9196,42.9277,42.8463,42.8545,166410.0
2019-05-29 11:00:00,52.65,52.71,52.58,52.58,468550.0,42.8545,42.9033,42.7975,42.7975,468550.0
2019-05-29 11:30:00,52.59,52.62,52.5,52.54,473164.0,42.8056,42.8301,42.7324,42.765,473164.0
2019-05-29 12:00:00,52.53,52.64,52.53,52.62,106589.0,42.7568,42.8463,42.7568,42.8301,106589.0
2019-05-29 12:30:00,52.62,52.65,52.59,52.6,90493.0,42.8301,42.8545,42.8056,42.8138,90493.0
2019-05-29 13:00:00,52.6,52.71,52.57,52.7,159545.0,42.8138,42.9033,42.7894,42.8952,159545.0
2019-05-29 13:30:00,52.69,52.75,52.69,52.72,89510.0,42.887,42.9359,42.887,42.9115,89510.0
2019-05-29 14:00:00,52.72,52.75,52.68,52.72,48579.0,42.9115,42.9359,42.8789,42.9115,48579.0
2019-05-29 14:30:00,52.71,52.71,52.6,52.63,147717.0,42.9033,42.9033,42.8138,42.8382,147717.0
2019-05-29 15:00:00,52.62,52.67,52.57,52.67,101066.0,42.8301,42.8708,42.7894,42.8708,101066.0
2019-05-29 15:30:00,52.67,52.77,52.65,52.75,554170.0,42.8708,42.9522,42.8545,42.9359,554170.0
2019-05-30 09:30:00,52.89,52.97,52.83,52.96,231017.0,43.0498,43.1149,43.001,43.1068,231017.0
2019-05-30 10:00:00,52.97,52.97,52.88,52.92,380335.0,43.1149,43.1149,43.0417,43.0743,380335.0
2019-05-30 10:30:00,52.94,52.98,52.84,52.89,121501.0,43.0905,43.1231,43.0091,43.0498,121501.0
2019-05-30 11:00:00,52.89,52.93,52.83,52.92,173474.0,43.0498,43.0824,43.001,43.0743,173474.0
2019-05-30 11:30:00,52.93,52.97,52.91,52.94,73422.0,43.0824,43.1149,43.0661,43.0905,73422.0
2019-05-30 12:00:00,52.95,52.97,52.93,52.95,108745.0,43.0987,43.1149,43.0824,43.0987,108745.0
2019-05-30 12:30:00,52.95,53.02,52.94,52.99,73434.0,43.0987,43.1556,43.0905,43.1312,73434.0
2019-05-30 13:00:00,52.99,53.01,52.98,52.99,104843.0,43.1312,43.1475,43.1231,43.1312,104843.0
2019-05-30 13:30:00,53.0,53.0,52.94,52.97,71003.0,43.1394,43.1394,43.0905,43.1149,71003.0
2019-05-30 14:00:00,52.97,52.99,52.92,52.93,94957.0,43.1149,43.1312,43.0743,43.0824,94957.0
2019-05-30 14:30:00,52.93,52.93,52.86,52.91,279112.0,43.0824,43.0824,43.0254,43.0661,279112.0
2019-05-30 15:00:00,52.91,52.94,52.84,52.91,205812.0,43.0661,43.0905,43.0091,43.0661,205812.0
2019-05-30 15:30:00,52.92,53.05,52.9,53.03,239850.0,43.0743,43.1801,43.058,43.1638,239850.0
2019-05-31 09:30:00,52.33,52.37,52.14,52.36,751293.0,42.594,42.6266,42.4394,42.6184,751293.0
2019-05-31 10:00:00,52.36,52.5,52.33,52.5,254188.0,42.6184,42.7324,42.594,42.7324,254188.0
2019-05-31 10:30:00,52.5,52.53,52.42,52.43,315255.0,42.7324,42.7568,42.6673,42.6754,315255.0
2019-05-31 11:00:00,52.43,52.56,52.42,52.53,263254.0,42.6754,42.7812,42.6673,42.7568,263254.0
2019-05-31 11:30:00,52.54,52.58,52.5,52.53,139233.0,42.765,42.7975,42.7324,42.7568,139233.0
2019-05-31 12:00:00,52.53,52.56,52.52,52.54,107833.0,42.7568,42.7812,42.7487,42.765,107833.0
2019-05-31 12:30:00,52.53,52.55,52.49,52.51,95004.0,42.7568,42.7731,42.7243,42.7405,95004.0
2019-05-31 13:00:00,52.51,52.56,52.49,52.56,127437.0,42.7405,42.7812,42.7243,42.7812,127437.0
2019-05-31 13:30:00,52.55,52.6,52.55,52.59,158930.0,42.7731,42.8138,42.7731,42.8056,158930.0
2019-05-31 14:00:00,52.59,52.59,52.51,52.51,79486.0,42.8056,42.8056,42.7405,42.7405,79486.0
2019-05-31 14:30:00,52.51,52.59,52.5,52.57,144309.0,42.7405,42.8056,42.7324,42.7894,144309.0
2019-05-31 15:00:00,52.57,52.59,52.5,52.54,100305.0,42.7894,42.8056,42.7324,42.765,100305.0
2019-05-31 15:30:00,52.53,52.57,52.48,52.56,380307.0,42.7568,42.7894,42.7161,42.7812,380307.0
2019-06-03 09:30:00,52.68,52.77,52.61,52.61,872836.0,42.8789,42.9522,42.8219,42.8219,872836.0
2019-06-03 10:00:00,52.61,52.88,52.56,52.88,551448.0,42.8219,43.0417,42.7812,43.0417,551448.0
2019-06-03 10:30:00,52.89,52.9,52.82,52.86,274513.0,43.0498,43.058,42.9929,43.0254,274513.0
2019-06-03 11:00:00,52.85,52.91,52.83,52.9,553708.0,43.0173,43.0661,43.001,43.058,553708.0
2019-06-03 11:30:00,52.91,52.94,52.79,52.8,163754.0,43.0661,43.0905,42.9684,42.9766,163754.0
2019-06-03 12:00:00,52.8,52.82,52.73,52.74,182695.0,42.9766,42.9929,42.9196,42.9277,182695.0
2019-06-03 12:30:00,52.74,52.8,52.72,52.75,195064.0,42.9277,42.9766,42.9115,42.9359,195064.0
2019-06-03 13:00:00,52.75,52.97,52.71,52.85,517190.0,42.9359,43.1149,42.9033,43.0173,517190.0
2019-06-03 13:30:00,52.84,52.95,52.76,52.92,313174.0,43.0091,43.0987,42.944,43.0743,313174.0
2019-06-03 14:00:00,52.92,52.99,52.88,52.96,92733.0,43.0743,43.1312,43.0417,43.1068,92733.0
2019-06-03 14:30:00,52.96,52.98,52.87,52.91,100445.0,43.1068,43.1231,43.0336,43.0661,100445.0
2019-06-03 15:00:00,52.91,52.94,52.83,52.86,174256.0,43.0661,43.0905,43.001,43.0254,174256.0
2019-06-03 15:30:00,52.85,52.93,52.81,52.91,470535.0,43.0173,43.0824,42.9847,43.0661,470535.0
2019-06-04 09:30:00,53.43,53.49,53.3,53.37,600083.0,43.4894,43.5382,43.3836,43.4405,600083.0
2019-06-04 10:00:00,53.37,53.47,53.27,53.43,597566.0,43.4405,43.5219,43.3591,43.4894,597566.0
2019-06-04 10:30:00,53.43,53.44,53.29,53.32,152386.0,43.4894,43.4975,43.3754,43.3998,152386.0
2019-06-04 11:00:00,53.32,53.49,53.3,53.46,683705.0,43.3998,43.5382,43.3836,43.5138,683705.0
2019-06-04 11:30:00,53.47,53.51,53.41,53.42,394162.0,43.5219,43.5545,43.4731,43.4812,394162.0
2019-06-04 12:00:00,53.42,53.46,53.39,53.45,138351.0,43.4812,43.5138,43.4568,43.5056,138351.0
2019-06-04 12:30:00,53.46,53.51,53.42,53.47,75382.0,43.5138,43.5545,43.4812,43.5219,75382.0
2019-06-04 13:00:00,53.48,53.49,53.42,53.47,71290.0,43.5301,43.5382,43.4812,43.5219,71290.0
2019-06-04 13:30:00,53.47,53.53,53.46,53.53,85507.0,43.5219,43.5708,43.5138,43.5708,85507.0
2019-06-04 14:00:00,53.53,53.55,53.48,53.51,123763.0,43.5708,43.587,43.5301,43.5545,123763.0
2019-06-04 14:30:00,53.5,53.55,53.49,53.52,171788.0,43.5463,43.587,43.5382,43.5626,171788.0
2019-06-04 15:00:00,53.52,53.54,53.51,53.54,82260.0,43.5626,43.5789,43.5545,43.5789,82260.0
2019-06-04 15:30:00,53.53,53.61,53.51,53.57,262663.0,43.5708,43.6359,43.5545,43.6033,262663.0
2019-06-05 09:30:00,53.83,53.83,53.65,53.73,99076.0,43.8149,43.8149,43.6684,43.7336,99076.0
2019-06-05 10:00:00,53.72,53.72,53.62,53.66,167161.0,43.7254,43.7254,43.644,43.6766,167161.0
2019-06-05 10:30:00,53.65,53.71,53.59,53.64,343460.0,43.6684,43.7173,43.6196,43.6603,343460.0
2019-06-05 11:00:00,53.64,53.68,53.61,53.65,148939.0,43.6603,43.6929,43.6359,43.6684,148939.0
2019-06-05 11:30:00,53.65,53.68,53.62,53.64,165394.0,43.6684,43.6929,43.644,43.6603,165394.0
2019-06-05 12:00:00,53.65,53.65,53.57,53.62,91630.0,43.6684,43.6684,43.6033,43.644,91630.0
2019-06-05 12:30:00,53.62,53.65,53.58,53.63,217838.0,43.644,43.6684,43.6115,43.6522,217838.0
2019-06-05 13:00:00,53.63,53.67,53.63,53.66,64176.0,43.6522,43.6847,43.6522,43.6766,64176.0
2019-06-05 13:30:00,53.66,53.68,53.64,53.66,59283.0,43.6766,43.6929,43.6603,43.6766,59283.0
2019-06-05 14:00:00,53.66,53.69,53.63,53.64,75587.0,43.6766,43.701,43.6522,43.6603,75587.0
2019-06-05 14:30:00,53.65,53.66,53.58,53.6,99469.0,43.6684,43.6766,43.6115,43.6277,99469.0
2019-06-05 15:00:00,53.59,53.62,53.56,53.57,103198.0,43.6196,43.644,43.5952,43.6033,103198.0
2019-06-05 15:30:00,53.56,53.6,53.51,53.59,258983.0,43.5952,43.6277,43.5545,43.6196,258983.0
2019-06-06 09:30:00,53.78,53.85,53.74,53.74,180153.0,43.7742,43.8312,43.7417,43.7417,180153.0
2019-06-06 10:00:00,53.74,53.83,53.66,53.67,249314.0,43.7417,43.8149,43.6766,43.6847,249314.0
2019-06-06 10:30:00,53.66,53.85,53.65,53.79,154225.0,43.6766,43.8312,43.6684,43.7824,154225.0
2019-06-06 11:00:00,53.78,53.87,53.75,53.83,85865.0,43.7742,43.8475,43.7498,43.8149,85865.0
2019-06-06 11:30:00,53.83,53.86,53.73,53.74,165082.0,43.8149,43.8394,43.7336,43.7417,165082.0
2019-06-06 12:00:00,53.74,53.79,53.72,53.79,34693.0,43.7417,43.7824,43.7254,43.7824,34693.0
2019-06-06 12:30:00,53.78,53.8,53.76,53.77,88740.0,43.7742,43.7905,43.758,43.7661,88740.0
2019-06-06 13:00:00,53.78,53.78,53.73,53.75,149816.0,43.7742,43.7742,43.7336,43.7498,149816.0
2019-06-06 13:30:00,53.75,53.77,53.74,53.76,260686.0,43.7498,43.7661,43.7417,43.758,260686.0
2019-06-06 14:00:00,53.76,53.79,53.73,53.77,410249.0,43.758,43.7824,43.7336,43.7661,410249.0
2019-06-06 14:30:00,53.78,53.84,53.77,53.8,935732.0,43.7742,43.8231,43.7661,43.7905,935732.0
2019-06-06 15:00:00,53.8,53.92,53.8,53.92,658280.0,43.7905,43.8882,43.7905,43.8882,658280.0
2019-06-06 15:30:00,53.91,53.96,53.81,53.84,747527.0,43.8801,43.9208,43.7987,43.8231,747527.0
2019-06-07 09:30:00,54.36,54.61,54.36,54.56,231215.0,44.2463,44.4498,44.2463,44.4091,231215.0
2019-06-07 10:00:00,54.58,54.6,54.54,54.6,273789.0,44.4254,44.4417,44.3929,44.4417,273789.0
2019-06-07 10:30:00,54.6,54.73,54.59,54.7,233103.0,44.4417,44.5475,44.4335,44.5231,233103.0
2019-06-07 11:00:00,54.7,54.71,54.5,54.53,194202.0,44.5231,44.5312,44.3603,44.3847,194202.0
2019-06-07 11:30:00,54.52,54.57,54.51,54.51,124758.0,44.3766,44.4173,44.3684,44.3684,124758.0
2019-06-07 12:00:00,54.51,54.56,54.5,54.55,98765.0,44.3684,44.4091,44.3603,44.401,98765.0
2019-06-07 12:30:00,54.55,54.63,54.54,54.62,133134.0,44.401,44.4661,44.3929,44.458,133134.0
2019-06-07 13:00:00,54.62,54.63,54.56,54.58,82370.0,44.458,44.4661,44.4091,44.4254,82370.0
2019-06-07 13:30:00,54.58,54.62,54.57,54.62,33978.0,44.4254,44.458,44.4173,44.458,33978.0
2019-06-07 14:00:00,54.62,54.63,54.58,54.61,67383.0,44.458,44.4661,44.4254,44.4498,67383.0
2019-06-07 14:30:00,54.61,54.62,54.55,54.57,170465.0,44.4498,44.458,44.401,44.4173,170465.0
2019-06-07 15:00:00,54.57,54.59,54.54,54.59,321096.0,44.4173,44.4335,44.3929,44.4335,321096.0
2019-06-07 15:30:00,54.58,54.59,54.53,54.55,216237.0,44.4254,44.4335,44.3847,44.401,216237.0
2019-06-10 09:30:00,54.58,54.69,54.58,54.6,319949.0,44.4254,44.5149,44.4254,44.4417,319949.0
2019-06-10 10:00:00,54.6,54.66,54.54,54.66,266729.0,44.4417,44.4905,44.3929,44.4905,266729.0
2019-06-10 10:30:00,54.65,54.7,54.63,54.69,187196.0,44.4824,44.5231,44.4661,44.5149,187196.0
2019-06-10 11:00:00,54.69,54.73,54.68,54.7,151906.0,44.5149,44.5475,44.5068,44.5231,151906.0
2019-06-10 11:30:00,54.7,54.77,54.68,54.73,86943.0,44.5231,44.5801,44.5068,44.5475,86943.0
2019-06-10 12:00:00,54.73,54.74,54.7,54.73,928316.0,44.5475,44.5556,44.5231,44.5475,928316.0
2019-06-10 12:30:00,54.72,54.73,54.7,54.7,573078.0,44.5394,44.5475,44.5231,44.5231,573078.0
2019-06-10 13:00:00,54.7,54.74,54.69,54.7,321943.0,44.5231,44.5556,44.5149,44.5231,321943.0
2019-06-10 13:30:00,54.7,54.72,54.65,54.67,380661.0,44.5231,44.5394,44.4824,44.4987,380661.0
2019-06-10 14:00:00,54.67,54.67,54.62,54.66,153442.0,44.4987,44.4987,44.458,44.4905,153442.0
2019-06-10 14:30:00,54.65,54.68,54.64,54.67,87766.0,44.4824,44.5068,44.4742,44.4987,87766.0
2019-06-10 15:00:00,54.67,54.69,54.64,54.64,49253.0,44.4987,44.5149,44.4742,44.4742,49253.0
2019-06-10 15:30:00,54.65,54.68,54.62,54.66,186015.0,44.4824,44.5068,44.458,44.4905,186015.0
2019-06-11 09:30:00,54.93,55.18,54.93,55.12,281772.0,44.7103,44.9138,44.7103,44.8649,281772.0
2019-06-11 10:00:00,55.12,55.16,55.06,55.09,149275.0,44.8649,44.8975,44.8161,44.8405,149275.0
2019-06-11 10:30:00,55.09,55.09,54.96,55.03,72859.0,44.8405,44.8405,44.7347,44.7917,72859.0
2019-06-11 11:00:00,55.03,55.08,55.01,55.02,846286.0,44.7917,44.8324,44.7754,44.7835,846286.0
2019-06-11 11:30:00,55.03,55.04,54.92,54.95,205442.0,44.7917,44.7998,44.7022,44.7266,205442.0
2019-06-11 12:00:00,54.94,54.95,54.87,54.91,133504.0,44.7184,44.7266,44.6615,44.694,133504.0
2019-06-11 12:30:00,54.9,54.94,54.88,54.89,102602.0,44.6859,44.7184,44.6696,44.6777,102602.0
2019-06-11 13:00:00,54.89,54.93,54.89,54.91,57975.0,44.6777,44.7103,44.6777,44.694,57975.0
2019-06-11 13:30:00,54.92,54.99,54.91,54.99,398566.0,44.7022,44.7591,44.694,44.7591,398566.0
2019-06-11 14:00:00,54.98,55.02,54.98,54.98,127985.0,44.751,44.7835,44.751,44.751,127985.0
2019-06-11 14:30:00,54.98,54.99,54.92,54.95,105601.0,44.751,44.7591,44.7022,44.7266,105601.0
2019-06-11 15:00:00,54.94,54.96,54.91,54.96,111220.0,44.7184,44.7347,44.694,44.7347,111220.0
2019-06-11 15:30:00,54.95,54.99,54.94,54.99,418635.0,44.7266,44.7591,44.7184,44.7591,418635.0
2019-06-12 09:30:00,54.81,54.87,54.79,54.85,189176.0,44.6126,44.6615,44.5963,44.6452,189176.0
2019-06-12 10:00:00,54.85,54.88,54.81,54.86,102041.0,44.6452,44.6696,44.6126,44.6533,102041.0
2019-06-12 10:30:00,54.85,54.94,54.83,54.89,155100.0,44.6452,44.7184,44.6289,44.6777,155100.0
2019-06-12 11:00:00,54.89,54.91,54.85,54.87,173959.0,44.6777,44.694,44.6452,44.6615,173959.0
2019-06-12 11:30:00,54.87,54.87,54.74,54.76,178361.0,44.6615,44.6615,44.5556,44.5719,178361.0
2019-06-12 12:00:00,54.75,54.83,54.75,54.83,120695.0,44.5638,44.6289,44.5638,44.6289,120695.0
2019-06-12 12:30:00,54.83,54.83,54.72,54.77,71789.0,44.6289,44.6289,44.5394,44.5801,71789.0
2019-06-12 13:00:00,54.77,54.77,54.74,54.75,47704.0,44.5801,44.5801,44.5556,44.5638,47704.0
2019-06-12 13:30:00,54.75,54.75,54.71,54.74,50619.0,44.5638,44.5638,44.5312,44.5556,50619.0
2019-06-12 14:00:00,54.74,54.75,54.69,54.7,67168.0,44.5556,44.5638,44.5149,44.5231,67168.0
2019-06-12 14:30:00,54.7,54.71,54.67,54.7,88944.0,44.5231,44.5312,44.4987,44.5231,88944.0
2019-06-12 15:00:00,54.69,54.69,54.64,54.64,54059.0,44.5149,44.5149,44.4742,44.4742,54059.0
2019-06-12 15:30:00,54.64,54.66,54.63,54.64,275875.0,44.4742,44.4905,44.4661,44.4742,275875.0
2019-06-13 09:30:00,54.82,54.84,54.75,54.78,155155.0,44.6208,44.637,44.5638,44.5882,155155.0
2019-06-13 10:00:00,54.8,54.8,54.69,54.74,85592.0,44.6045,44.6045,44.5149,44.5556,85592.0
2019-06-13 10:30:00,54.74,54.78,54.65,54.68,146590.0,44.5556,44.5882,44.4824,44.5068,146590.0
2019-06-13 11:00:00,54.66,54.72,54.65,54.72,133618.0,44.4905,44.5394,44.4824,44.5394,133618.0
2019-06-13 11:30:00,54.71,54.75,54.69,54.69,185855.0,44.5312,44.5638,44.5149,44.5149,185855.0
2019-06-13 12:00:00,54.7,54.71,54.67,54.67,29805.0,44.5231,44.5312,44.4987,44.4987,29805.0
2019-06-13 12:30:00,54.68,54.72,54.65,54.71,58004.0,44.5068,44.5394,44.4824,44.5312,58004.0
2019-06-13 13:00:00,54.71,54.75,54.71,54.75,36705.0,44.5312,44.5638,44.5312,44.5638,36705.0
2019-06-13 13:30:00,54.75,54.76,54.73,54.73,140115.0,44.5638,44.5719,44.5475,44.5475,140115.0
2019-06-13 14:00:00,54.73,54.74,54.7,54.72,55401.0,44.5475,44.5556,44.5231,44.5394,55401.0
2019-06-13 14:30:00,54.72,54.72,54.67,54.69,55952.0,44.5394,44.5394,44.4987,44.5149,55952.0
2019-06-13 15:00:00,54.68,54.69,54.63,54.64,126822.0,44.5068,44.5149,44.4661,44.4742,126822.0
2019-06-13 15:30:00,54.64,54.72,54.63,54.71,188292.0,44.4742,44.5394,44.4661,44.5312,188292.0
2019-06-14 09:30:00,54.3,54.31,54.19,54.2,244760.0,44.1975,44.2056,44.108,44.1161,244760.0
2019-06-14 10:00:00,54.22,54.31,54.21,54.27,115951.0,44.1324,44.2056,44.1242,44.1731,115951.0
2019-06-14 10:30:00,54.26,54.31,54.25,54.29,222173.0,44.1649,44.2056,44.1568,44.1894,222173.0
2019-06-14 11:00:00,54.29,54.31,54.22,54.24,95529.0,44.1894,44.2056,44.1324,44.1487,95529.0
2019-06-14 11:30:00,54.23,54.27,54.22,54.24,335471.0,44.1405,44.1731,44.1324,44.1487,335471.0
2019-06-14 12:00:00,54.24,54.25,54.2,54.22,87348.0,44.1487,44.1568,44.1161,44.1324,87348.0
2019-06-14 12:30:00,54.22,54.25,54.22,54.23,57426.0,44.1324,44.1568,44.1324,44.1405,57426.0
2019-06-14 13:00:00,54.23,54.24,54.2,54.23,114373.0,44.1405,44.1487,44.1161,44.1405,114373.0
2019-06-14 13:30:00,54.23,54.23,54.19,54.22,103425.0,44.1405,44.1405,44.108,44.1324,103425.0
2019-06-14 14:00:00,54.2,54.23,54.2,54.21,36476.0,44.1161,44.1405,44.1161,44.1242,36476.0
2019-06-14 14:30:00,54.21,54.23,54.2,54.21,100803.0,44.1242,44.1405,44.1161,44.1242,100803.0
2019-06-14 15:00:00,54.21,54.27,54.21,54.25,81625.0,44.1242,44.1731,44.1242,44.1568,81625.0
2019-06-14 15:30:00,54.25,54.29,54.24,54.25,654358.0,44.1568,44.1894,44.1487,44.1568,654358.0
2019-06-17 09:30:00,53.26,53.33,53.23,53.32,842681.0,44.1328,44.1908,44.108,44.1825,842681.0
2019-06-17 10:00:00,53.32,53.37,53.31,53.34,437432.0,44.1825,44.224,44.1742,44.1991,437432.0
2019-06-17 10:30:00,53.34,53.4,53.31,53.32,361852.0,44.1991,44.2488,44.1742,44.1825,361852.0
2019-06-17 11:00:00,53.32,53.39,53.31,53.34,529725.0,44.1825,44.2405,44.1742,44.1991,529725.0
2019-06-17 11:30:00,53.33,53.35,53.29,53.35,500463.0,44.1908,44.2074,44.1577,44.2074,500463.0
2019-06-17 12:00:00,53.35,53.35,53.31,53.31,327028.0,44.2074,44.2074,44.1742,44.1742,327028.0
2019-06-17 12:30:00,53.32,53.33,53.29,53.29,340804.0,44.1825,44.1908,44.1577,44.1577,340804.0
2019-06-17 13:00:00,53.29,53.3,53.24,53.25,341414.0,44.1577,44.166,44.1162,44.1245,341414.0
2019-06-17 13:30:00,53.25,53.27,53.24,53.26,620063.0,44.1245,44.1411,44.1162,44.1328,620063.0
2019-06-17 14:00:00,53.26,53.27,53.22,53.23,499354.0,44.1328,44.1411,44.0997,44.108,499354.0
2019-06-17 14:30:00,53.23,53.25,53.22,53.23,365903.0,44.108,44.1245,44.0997,44.108,365903.0
2019-06-17 15:00:00,53.23,53.23,53.21,53.23,333238.0,44.108,44.108,44.0914,44.108,333238.0
2019-06-17 15:30:00,53.22,53.23,53.18,53.21,921743.0,44.0997,44.108,44.0665,44.0914,921743.0
2019-06-18 09:30:00,53.76,53.96,53.76,53.95,1176567.0,44.5471,44.7129,44.5471,44.7046,1176567.0
2019-06-18 10:00:00,53.95,54.03,53.92,53.97,2765173.0,44.7046,44.7709,44.6797,44.7211,2765173.0
2019-06-18 10:30:00,53.97,54.07,53.97,54.04,204396.0,44.7211,44.804,44.7211,44.7791,204396.0
2019-06-18 11:00:00,54.04,54.09,54.0,54.09,626746.0,44.7791,44.8206,44.746,44.8206,626746.0
2019-06-18 11:30:00,54.09,54.09,53.93,53.95,256190.0,44.8206,44.8206,44.688,44.7046,256190.0
2019-06-18 12:00:00,53.95,53.98,53.93,53.98,100265.0,44.7046,44.7294,44.688,44.7294,100265.0
2019-06-18 12:30:00,53.98,54.01,53.97,54.0,93815.0,44.7294,44.7543,44.7211,44.746,93815.0
2019-06-18 13:00:00,54.0,54.0,53.93,53.94,170667.0,44.746,44.746,44.688,44.6963,170667.0
2019-06-18 13:30:00,53.94,53.99,53.94,53.98,158126.0,44.6963,44.7377,44.6963,44.7294,158126.0
2019-06-18 14:00:00,53.98,54.03,53.97,54.02,133283.0,44.7294,44.7709,44.7211,44.7626,133283.0
2019-06-18 14:30:00,54.02,54.03,53.98,54.0,154902.0,44.7626,44.7709,44.7294,44.746,154902.0
2019-06-18 15:00:00,54.0,54.02,53.98,54.0,207824.0,44.746,44.7626,44.7294,44.746,207824.0
2019-06-18 15:30:00,54.0,54.03,53.95,54.03,423226.0,44.746,44.7709,44.7046,44.7709,423226.0
2019-06-19 09:30:00,54.06,54.09,54.04,54.08,278606.0,44.7957,44.8206,44.7791,44.8123,278606.0
2019-06-19 10:00:00,54.08,54.11,54.05,54.07,169510.0,44.8123,44.8371,44.7874,44.804,169510.0
2019-06-19 10:30:00,54.07,54.11,54.06,54.11,160558.0,44.804,44.8371,44.7957,44.8371,160558.0
2019-06-19 11:00:00,54.12,54.13,54.08,54.12,221925.0,44.8454,44.8537,44.8123,44.8454,221925.0
2019-06-19 11:30:00,54.13,54.15,54.1,54.11,214806.0,44.8537,44.8703,44.8289,44.8371,214806.0
2019-06-19 12:00:00,54.11,54.11,54.06,54.09,113706.0,44.8371,44.8371,44.7957,44.8206,113706.0
2019-06-19 12:30:00,54.09,54.11,54.08,54.11,65648.0,44.8206,44.8371,44.8123,44.8371,65648.0
2019-06-19 13:00:00,54.11,54.13,54.09,54.12,51438.0,44.8371,44.8537,44.8206,44.8454,51438.0
2019-06-19 13:30:00,54.12,54.13,54.06,54.1,67875.0,44.8454,44.8537,44.7957,44.8289,67875.0
2019-06-19 14:00:00,54.11,54.4,54.07,54.26,172148.0,44.8371,45.0774,44.804,44.9614,172148.0
2019-06-19 14:30:00,54.25,54.34,54.18,54.29,100298.0,44.9532,45.0277,44.8952,44.9863,100298.0
2019-06-19 15:00:00,54.28,54.32,54.26,54.29,269072.0,44.978,45.0112,44.9614,44.9863,269072.0
2019-06-19 15:30:00,54.29,54.33,54.25,54.25,998477.0,44.9863,45.0194,44.9532,44.9532,998477.0
2019-06-20 09:30:00,54.91,54.92,54.82,54.88,341304.0,45.5001,45.5083,45.4255,45.4752,341304.0
2019-06-20 10:00:00,54.87,54.95,54.8,54.82,309127.0,45.4669,45.5332,45.4089,45.4255,309127.0
2019-06-20 10:30:00,54.82,54.83,54.74,54.75,132865.0,45.4255,45.4338,45.3592,45.3675,132865.0
2019-06-20 11:00:00,54.75,54.78,54.67,54.69,325770.0,45.3675,45.3923,45.3012,45.3178,325770.0
2019-06-20 11:30:00,54.69,54.73,54.63,54.7,164084.0,45.3178,45.3509,45.268,45.326,164084.0
2019-06-20 12:00:00,54.7,54.7,54.59,54.66,128439.0,45.326,45.326,45.2349,45.2929,128439.0
2019-06-20 12:30:00,54.66,54.7,54.63,54.69,171673.0,45.2929,45.326,45.268,45.3178,171673.0
2019-06-20 13:00:00,54.68,54.76,54.67,54.76,71183.0,45.3095,45.3758,45.3012,45.3758,71183.0
2019-06-20 13:30:00,54.76,54.76,54.72,54.75,47579.0,45.3758,45.3758,45.3426,45.3675,47579.0
2019-06-20 14:00:00,54.74,54.76,54.72,54.73,94142.0,45.3592,45.3758,45.3426,45.3509,94142.0
2019-06-20 14:30:00,54.73,54.79,54.72,54.77,106006.0,45.3509,45.4006,45.3426,45.384,106006.0
2019-06-20 15:00:00,54.77,54.78,54.73,54.76,79621.0,45.384,45.3923,45.3509,45.3758,79621.0
2019-06-20 15:30:00,54.76,54.8,54.73,54.75,305574.0,45.3758,45.4089,45.3509,45.3675,305574.0
2019-06-21 09:30:00,54.62,54.68,54.6,54.63,230836.0,45.2597,45.3095,45.2432,45.268,230836.0
2019-06-21 10:00:00,54.63,54.66,54.6,54.65,2806387.0,45.268,45.2929,45.2432,45.2846,2806387.0
2019-06-21 10:30:00,54.65,54.72,54.64,54.67,632008.0,45.2846,45.3426,45.2763,45.3012,632008.0
2019-06-21 11:00:00,54.67,54.75,54.59,54.59,553495.0,45.3012,45.3675,45.2349,45.2349,553495.0
2019-06-21 11:30:00,54.58,54.74,54.56,54.68,847576.0,45.2266,45.3592,45.21,45.3095,847576.0
2019-06-21 12:00:00,54.68,54.72,54.64,54.67,98953.0,45.3095,45.3426,45.2763,45.3012,98953.0
2019-06-21 12:30:00,54.66,54.7,54.62,54.69,86109.0,45.2929,45.326,45.2597,45.3178,86109.0
2019-06-21 13:00:00,54.68,54.76,54.68,54.75,117145.0,45.3095,45.3758,45.3095,45.3675,117145.0
2019-06-21 13:30:00,54.76,54.81,54.74,54.8,600312.0,45.3758,45.4172,45.3592,45.4089,600312.0
2019-06-21 14:00:00,54.8,54.8,54.76,54.8,186758.0,45.4089,45.4089,45.3758,45.4089,186758.0
2019-06-21 14:30:00,54.79,54.85,54.79,54.84,2125279.0,45.4006,45.4503,45.4006,45.442,2125279.0
2019-06-21 15:00:00,54.84,54.87,54.81,54.85,58454.0,45.442,45.4669,45.4172,45.4503,58454.0
2019-06-21 15:30:00,54.86,54.86,54.7,54.72,457406.0,45.4586,45.4586,45.326,45.3426,457406.0
2019-06-24 09:30:00,54.87,54.91,54.82,54.83,476488.0,45.4669,45.5001,45.4255,45.4338,476488.0
2019-06-24 10:00:00,54.83,54.95,54.82,54.95,345123.0,45.4338,45.5332,45.4255,45.5332,345123.0
2019-06-24 10:30:00,54.95,54.95,54.86,54.87,852582.0,45.5332,45.5332,45.4586,45.4669,852582.0
2019-06-24 11:00:00,54.88,54.91,54.84,54.9,258770.0,45.4752,45.5001,45.442,45.4918,258770.0
2019-06-24 11:30:00,54.91,54.95,54.83,54.83,351621.0,45.5001,45.5332,45.4338,45.4338,351621.0
2019-06-24 12:00:00,54.83,54.86,54.8,54.84,97153.0,45.4338,45.4586,45.4089,45.442,97153.0
2019-06-24 12:30:00,54.85,54.86,54.84,54.85,77083.0,45.4503,45.4586,45.442,45.4503,77083.0
2019-06-24 13:00:00,54.85,54.86,54.81,54.82,41286.0,45.4503,45.4586,45.4172,45.4255,41286.0
2019-06-24 13:30:00,54.82,54.85,54.81,54.82,116939.0,45.4255,45.4503,45.4172,45.4255,116939.0
2019-06-24 14:00:00,54.82,54.84,54.81,54.83,83410.0,45.4255,45.442,45.4172,45.4338,83410.0
2019-06-24 14:30:00,54.82,54.87,54.82,54.87,174440.0,45.4255,45.4669,45.4255,45.4669,174440.0
2019-06-24 15:00:00,54.87,54.87,54.83,54.84,111181.0,45.4669,45.4669,45.4338,45.442,111181.0
2019-06-24 15:30:00,54.84,54.85,54.81,54.84,256276.0,45.442,45.4503,45.4172,45.442,256276.0
2019-06-25 09:30:00,54.84,54.86,54.77,54.82,346737.0,45.442,45.4586,45.384,45.4255,346737.0
2019-06-25 10:00:00,54.83,54.87,54.74,54.83,323881.0,45.4338,45.4669,45.3592,45.4338,323881.0
2019-06-25 10:30:00,54.84,54.86,54.77,54.79,149505.0,45.442,45.4586,45.384,45.4006,149505.0
2019-06-25 11:00:00,54.8,54.85,54.77,54.83,228844.0,45.4089,45.4503,45.384,45.4338,228844.0
2019-06-25 11:30:00,54.83,54.84,54.76,54.78,143119.0,45.4338,45.442,45.3758,45.3923,143119.0
2019-06-25 12:00:00,54.78,54.8,54.76,54.77,129695.0,45.3923,45.4089,45.3758,45.384,129695.0
2019-06-25 12:30:00,54.78,54.78,54.63,54.64,217390.0,45.3923,45.3923,45.268,45.2763,217390.0
2019-06-25 13:00:00,54.62,54.66,54.49,54.61,1052407.0,45.2597,45.2929,45.152,45.2515,1052407.0
2019-06-25 13:30:00,54.61,54.75,54.6,54.61,2727705.0,45.2515,45.3675,45.2432,45.2515,2727705.0
2019-06-25 14:00:00,54.62,54.64,54.56,54.56,426040.0,45.2597,45.2763,45.21,45.21,426040.0
2019-06-25 14:30:00,54.56,54.58,54.52,54.55,338728.0,45.21,45.2266,45.1769,45.2017,338728.0
2019-06-25 15:00:00,54.55,54.57,54.49,54.53,1666281.0,45.2017,45.2183,45.152,45.1852,1666281.0
2019-06-25 15:30:00,54.53,54.53,54.42,54.44,1416660.0,45.1852,45.1852,45.094,45.1106,1416660.0
2019-06-26 09:30:00,54.62,54.64,54.52,54.54,319160.0,45.2597,45.2763,45.1769,45.1935,319160.0
2019-06-26 10:00:00,54.54,54.59,54.52,54.58,85680.0,45.1935,45.2349,45.1769,45.2266,85680.0
2019-06-26 10:30:00,54.58,54.63,54.54,54.63,193489.0,45.2266,45.268,45.1935,45.268,193489.0
2019-06-26 11:00:00,54.62,54.64,54.56,54.59,94087.0,45.2597,45.2763,45.21,45.2349,94087.0
2019-06-26 11:30:00,54.6,54.67,54.58,54.67,171674.0,45.2432,45.3012,45.2266,45.3012,171674.0
2019-06-26 12:00:00,54.67,54.68,54.61,54.64,53329.0,45.3012,45.3095,45.2515,45.2763,53329.0
2019-06-26 12:30:00,54.64,54.67,54.63,54.65,35888.0,45.2763,45.3012,45.268,45.2846,35888.0
2019-06-26 13:00:00,54.65,54.65,54.58,54.59,35012.0,45.2846,45.2846,45.2266,45.2349,35012.0
2019-06-26 13:30:00,54.58,54.59,54.56,54.56,132038.0,45.2266,45.2349,45.21,45.21,132038.0
2019-06-26 14:00:00,54.57,54.6,54.56,54.59,105953.0,45.2183,45.2432,45.21,45.2349,105953.0
2019-06-26 14:30:00,54.59,54.59,54.51,54.54,78959.0,45.2349,45.2349,45.1686,45.1935,78959.0
2019-06-26 15:00:00,54.54,54.56,54.53,54.55,100101.0,45.1935,45.21,45.1852,45.2017,100101.0
2019-06-26 15:30:00,54.55,54.57,54.5,54.51,224006.0,45.2017,45.2183,45.1603,45.1686,224006.0
2019-06-27 09:30:00,54.6,54.61,54.53,54.56,344616.0,45.2432,45.2515,45.1852,45.21,344616.0
2019-06-27 10:00:00,54.56,54.62,54.56,54.57,99197.0,45.21,45.2597,45.21,45.2183,99197.0
2019-06-27 10:30:00,54.58,54.63,54.55,54.61,113274.0,45.2266,45.268,45.2017,45.2515,113274.0
2019-06-27 11:00:00,54.62,54.64,54.52,54.54,346264.0,45.2597,45.2763,45.1769,45.1935,346264.0
2019-06-27 11:30:00,54.54,54.6,54.52,54.57,138222.0,45.1935,45.2432,45.1769,45.2183,138222.0
2019-06-27 12:00:00,54.57,54.62,54.55,54.58,71480.0,45.2183,45.2597,45.2017,45.2266,71480.0
2019-06-27 12:30:00,54.58,54.62,54.57,54.6,80465.0,45.2266,45.2597,45.2183,45.2432,80465.0
2019-06-27 13:00:00,54.6,54.62,54.59,54.62,136006.0,45.2432,45.2597,45.2349,45.2597,136006.0
2019-06-27 13:30:00,54.62,54.63,54.59,54.6,70775.0,45.2597,45.268,45.2349,45.2432,70775.0
2019-06-27 14:00:00,54.6,54.61,54.59,54.6,50683.0,45.2432,45.2515,45.2349,45.2432,50683.0
2019-06-27 14:30:00,54.61,54.61,54.57,54.58,70835.0,45.2515,45.2515,45.2183,45.2266,70835.0
2019-06-27 15:00:00,54.58,54.6,54.55,54.57,111906.0,45.2266,45.2432,45.2017,45.2183,111906.0
2019-06-27 15:30:00,54.56,54.57,54.53,54.54,181103.0,45.21,45.2183,45.1852,45.1935,181103.0
2019-06-28 09:30:00,54.83,54.87,54.76,54.86,365032.0,45.4338,45.4669,45.3758,45.4586,365032.0
2019-06-28 10:00:00,54.86,54.94,54.85,54.91,274968.0,45.4586,45.5249,45.4503,45.5001,274968.0
2019-06-28 10:30:00,54.91,55.02,54.9,54.99,209309.0,45.5001,45.5912,45.4918,45.5663,209309.0
2019-06-28 11:00:00,54.98,55.02,54.92,55.0,339160.0,45.5581,45.5912,45.5083,45.5746,339160.0
2019-06-28 11:30:00,55.0,55.0,54.93,54.96,215204.0,45.5746,45.5746,45.5166,45.5415,215204.0
2019-06-28 12:00:00,54.96,54.99,54.95,54.98,182470.0,45.5415,45.5663,45.5332,45.5581,182470.0
2019-06-28 12:30:00,54.98,54.98,54.91,54.93,162932.0,45.5581,45.5581,45.5001,45.5166,162932.0
2019-06-28 13:00:00,54.93,54.93,54.91,54.92,79493.0,45.5166,45.5166,45.5001,45.5083,79493.0
2019-06-28 13:30:00,54.92,54.94,54.9,54.92,106995.0,45.5083,45.5249,45.4918,45.5083,106995.0
2019-06-28 14:00:00,54.91,54.93,54.91,54.92,75220.0,45.5001,45.5166,45.5001,45.5083,75220.0
2019-06-28 14:30:00,54.91,54.92,54.87,54.9,91203.0,45.5001,45.5083,45.4669,45.4918,91203.0
2019-06-28 15:00:00,54.9,54.9,54.86,54.87,168568.0,45.4918,45.4918,45.4586,45.4669,168568.0
2019-06-28 15:30:00,54.87,54.96,54.84,54.91,633068.0,45.4669,45.5415,45.442,45.5001,633068.0
2019-07-01 09:30:00,55.34,55.39,55.21,55.22,328960.0,45.8564,45.8978,45.7486,45.7569,328960.0
2019-07-01 10:00:00,55.23,55.28,55.19,55.25,328690.0,45.7652,45.8066,45.7321,45.7818,328690.0
2019-07-01 10:30:00,55.26,55.29,55.22,55.23,137365.0,45.7901,45.8149,45.7569,45.7652,137365.0
2019-07-01 11:00:00,55.24,55.25,55.1,55.12,232236.0,45.7735,45.7818,45.6575,45.6741,232236.0
2019-07-01 11:30:00,55.12,55.14,55.07,55.11,79642.0,45.6741,45.6906,45.6326,45.6658,79642.0
2019-07-01 12:00:00,55.11,55.11,55.04,55.05,41174.0,45.6658,45.6658,45.6078,45.6161,41174.0
2019-07-01 12:30:00,55.05,55.06,54.99,54.99,185056.0,45.6161,45.6243,45.5663,45.5663,185056.0
2019-07-01 13:00:00,54.99,55.01,54.96,55.01,144876.0,45.5663,45.5829,45.5415,45.5829,144876.0
2019-07-01 13:30:00,55.01,55.01,54.96,54.98,62917.0,45.5829,45.5829,45.5415,45.5581,62917.0
2019-07-01 14:00:00,54.98,54.98,54.94,54.97,85851.0,45.5581,45.5581,45.5249,45.5498,85851.0
2019-07-01 14:30:00,54.98,55.0,54.97,54.98,59174.0,45.5581,45.5746,45.5498,45.5581,59174.0
2019-07-01 15:00:00,54.98,55.07,54.97,55.06,84186.0,45.5581,45.6326,45.5498,45.6243,84186.0
2019-07-01 15:30:00,55.07,55.11,55.06,55.09,175987.0,45.6326,45.6658,45.6243,45.6492,175987.0
2019-07-02 09:30:00,55.17,55.21,55.12,55.12,80800.0,45.7155,45.7486,45.6741,45.6741,80800.0
2019-07-02 10:00:00,55.13,55.2,55.11,55.2,97083.0,45.6823,45.7404,45.6658,45.7404,97083.0
2019-07-02 10:30:00,55.21,55.24,55.2,55.21,95607.0,45.7486,45.7735,45.7404,45.7486,95607.0
2019-07-02 11:00:00,55.21,55.24,55.2,55.21,76661.0,45.7486,45.7735,45.7404,45.7486,76661.0
2019-07-02 11:30:00,55.22,55.23,55.18,55.21,128641.0,45.7569,45.7652,45.7238,45.7486,128641.0
2019-07-02 12:00:00,55.22,55.23,55.19,55.19,73885.0,45.7569,45.7652,45.7321,45.7321,73885.0
2019-07-02 12:30:00,55.2,55.21,55.17,55.2,75672.0,45.7404,45.7486,45.7155,45.7404,75672.0
2019-07-02 13:00:00,55.19,55.21,55.16,55.21,60015.0,45.7321,45.7486,45.7072,45.7486,60015.0
2019-07-02 13:30:00,55.21,55.26,55.2,55.25,36409.0,45.7486,45.7901,45.7404,45.7818,36409.0
2019-07-02 14:00:00,55.25,55.25,55.22,55.24,116581.0,45.7818,45.7818,45.7569,45.7735,116581.0
2019-07-02 14:30:00,55.25,55.26,55.2,55.21,52553.0,45.7818,45.7901,45.7404,45.7486,52553.0
2019-07-02 15:00:00,55.22,55.27,55.2,55.23,184968.0,45.7569,45.7984,45.7404,45.7652,184968.0
2019-07-02 15:30:00,55.22,55.24,55.19,55.22,135755.0,45.7569,45.7735,45.7321,45.7569,135755.0
2019-07-03 09:30:00,55.56,55.63,55.54,55.59,415188.0,46.0387,46.0967,46.0221,46.0635,415188.0
2019-07-03 10:00:00,55.59,55.67,55.58,55.64,201936.0,46.0635,46.1298,46.0552,46.105,201936.0
2019-07-03 10:30:00,55.64,55.65,55.55,55.56,165823.0,46.105,46.1132,46.0304,46.0387,165823.0
2019-07-03 11:00:00,55.57,55.59,55.54,55.58,219161.0,46.0469,46.0635,46.0221,46.0552,219161.0
2019-07-03 11:30:00,55.58,55.64,55.57,55.63,135078.0,46.0552,46.105,46.0469,46.0967,135078.0
2019-07-03 12:00:00,55.63,55.65,55.6,55.65,124208.0,46.0967,46.1132,46.0718,46.1132,124208.0
2019-07-03 12:30:00,55.64,55.67,55.6,55.64,1947324.0,46.105,46.1298,46.0718,46.105,1947324.0
2019-07-05 09:30:00,55.11,55.11,54.96,54.97,200128.0,45.6658,45.6658,45.5415,45.5498,200128.0
2019-07-05 10:00:00,54.97,54.99,54.84,54.85,224008.0,45.5498,45.5663,45.442,45.4503,224008.0
2019-07-05 10:30:00,54.85,54.92,54.78,54.9,140953.0,45.4503,45.5083,45.3923,45.4918,140953.0
2019-07-05 11:00:00,54.91,54.96,54.84,54.91,178300.0,45.5001,45.5415,45.442,45.5001,178300.0
2019-07-05 11:30:00,54.91,54.99,54.91,54.99,63306.0,45.5001,45.5663,45.5001,45.5663,63306.0
2019-07-05 12:00:00,54.98,55.05,54.97,55.03,72288.0,45.5581,45.6161,45.5498,45.5995,72288.0
2019-07-05 12:30:00,55.03,55.06,55.02,55.03,107175.0,45.5995,45.6243,45.5912,45.5995,107175.0
2019-07-05 13:00:00,55.03,55.06,55.01,55.05,92587.0,45.5995,45.6243,45.5829,45.6161,92587.0
2019-07-05 13:30:00,55.06,55.08,55.05,55.07,130664.0,45.6243,45.6409,45.6161,45.6326,130664.0
2019-07-05 14:00:00,55.07,55.09,55.06,55.08,91095.0,45.6326,45.6492,45.6243,45.6409,91095.0
2019-07-05 14:30:00,55.08,55.13,55.07,55.13,123644.0,45.6409,45.6823,45.6326,45.6823,123644.0
2019-07-05 15:00:00,55.13,55.14,55.09,55.12,291426.0,45.6823,45.6906,45.6492,45.6741,291426.0
2019-07-05 15:30:00,55.12,55.13,55.04,55.1,618333.0,45.6741,45.6823,45.6078,45.6575,618333.0
2019-07-08 09:30:00,54.88,54.88,54.8,54.84,330474.0,45.4752,45.4752,45.4089,45.442,330474.0
2019-07-08 10:00:00,54.85,54.9,54.82,54.83,293680.0,45.4503,45.4918,45.4255,45.4338,293680.0
2019-07-08 10:30:00,54.83,54.85,54.8,54.83,128579.0,45.4338,45.4503,45.4089,45.4338,128579.0
2019-07-08 11:00:00,54.84,54.91,54.83,54.9,184567.0,45.442,45.5001,45.4338,45.4918,184567.0
2019-07-08 11:30:00,54.9,54.91,54.87,54.88,88513.0,45.4918,45.5001,45.4669,45.4752,88513.0
2019-07-08 12:00:00,54.88,54.91,54.86,54.89,73986.0,45.4752,45.5001,45.4586,45.4835,73986.0
2019-07-08 12:30:00,54.89,54.92,54.89,54.91,341587.0,45.4835,45.5083,45.4835,45.5001,341587.0
2019-07-08 13:00:00,54.91,54.93,54.9,54.92,55084.0,45.5001,45.5166,45.4918,45.5083,55084.0
2019-07-08 13:30:00,54.92,54.94,54.87,54.87,106234.0,45.5083,45.5249,45.4669,45.4669,106234.0
2019-07-08 14:00:00,54.87,54.89,54.81,54.84,98220.0,45.4669,45.4835,45.4172,45.442,98220.0
2019-07-08 14:30:00,54.85,54.86,54.8,54.82,89907.0,45.4503,45.4586,45.4089,45.4255,89907.0
2019-07-08 15:00:00,54.82,54.84,54.8,54.83,125112.0,45.4255,45.442,45.4089,45.4338,125112.0
2019-07-08 15:30:00,54.83,54.87,54.82,54.83,196472.0,45.4338,45.4669,45.4255,45.4338,196472.0
2019-07-09 09:30:00,54.44,54.55,54.4,54.55,156080.0,45.1106,45.2017,45.0774,45.2017,156080.0
2019-07-09 10:00:00,54.55,54.58,54.52,54.54,172833.0,45.2017,45.2266,45.1769,45.1935,172833.0
2019-07-09 10:30:00,54.54,54.57,54.53,54.55,195751.0,45.1935,45.2183,45.1852,45.2017,195751.0
2019-07-09 11:00:00,54.54,54.6,54.54,54.55,107982.0,45.1935,45.2432,45.1935,45.2017,107982.0
2019-07-09 11:30:00,54.56,54.62,54.56,54.62,92812.0,45.21,45.2597,45.21,45.2597,92812.0
2019-07-09 12:00:00,54.61,54.62,54.55,54.58,97760.0,45.2515,45.2597,45.2017,45.2266,97760.0
2019-07-09 12:30:00,54.58,54.61,54.57,54.6,59918.0,45.2266,45.2515,45.2183,45.2432,59918.0
2019-07-09 13:00:00,54.6,54.63,54.59,54.61,57613.0,45.2432,45.268,45.2349,45.2515,57613.0
2019-07-09 13:30:00,54.61,54.62,54.59,54.61,82867.0,45.2515,45.2597,45.2349,45.2515,82867.0
2019-07-09 14:00:00,54.61,54.62,54.59,54.61,58055.0,45.2515,45.2597,45.2349,45.2515,58055.0
2019-07-09 14:30:00,54.61,54.64,54.6,54.62,97305.0,45.2515,45.2763,45.2432,45.2597,97305.0
2019-07-09 15:00:00,54.62,54.63,54.57,54.59,55634.0,45.2597,45.268,45.2183,45.2349,55634.0
2019-07-09 15:30:00,54.59,54.65,54.58,54.6,133359.0,45.2349,45.2846,45.2266,45.2432,133359.0
2019-07-10 09:30:00,54.87,54.98,54.83,54.9,247337.0,45.4669,45.5581,45.4338,45.4918,247337.0
2019-07-10 10:00:00,54.9,54.91,54.76,54.78,227295.0,45.4918,45.5001,45.3758,45.3923,227295.0
2019-07-10 10:30:00,54.78,54.84,54.69,54.69,242349.0,45.3923,45.442,45.3178,45.3178,242349.0
2019-07-10 11:00:00,54.69,54.71,54.67,54.69,1219211.0,45.3178,45.3343,45.3012,45.3178,1219211.0
2019-07-10 11:30:00,54.69,54.79,54.69,54.78,120147.0,45.3178,45.4006,45.3178,45.3923,120147.0
2019-07-10 12:00:00,54.79,54.82,54.74,54.76,104043.0,45.4006,45.4255,45.3592,45.3758,104043.0
2019-07-10 12:30:00,54.77,54.8,54.76,54.79,101329.0,45.384,45.4089,45.3758,45.4006,101329.0
2019-07-10 13:00:00,54.79,54.8,54.76,54.78,66288.0,45.4006,45.4089,45.3758,45.3923,66288.0
2019-07-10 13:30:00,54.78,54.81,54.77,54.8,118710.0,45.3923,45.4172,45.384,45.4089,118710.0
2019-07-10 14:00:00,54.8,54.85,54.75,54.75,223621.0,45.4089,45.4503,45.3675,45.3675,223621.0
2019-07-10 14:30:00,54.76,54.78,54.74,54.76,108610.0,45.3758,45.3923,45.3592,45.3758,108610.0
2019-07-10 15:00:00,54.77,54.81,54.76,54.78,112780.0,45.384,45.4172,45.3758,45.3923,112780.0
2019-07-10 15:30:00,54.78,54.8,54.75,54.77,305617.0,45.3923,45.4089,45.3675,45.384,305617.0
2019-07-11 09:30:00,54.89,54.9,54.83,54.87,81542.0,45.4835,45.4918,45.4338,45.4669,81542.0
2019-07-11 10:00:00,54.87,54.88,54.7,54.71,151708.0,45.4669,45.4752,45.326,45.3343,151708.0
2019-07-11 10:30:00,54.72,54.72,54.59,54.61,366099.0,45.3426,45.3426,45.2349,45.2515,366099.0
2019-07-11 11:00:00,54.61,54.71,54.6,54.69,129857.0,45.2515,45.3343,45.2432,45.3178,129857.0
2019-07-11 11:30:00,54.7,54.74,54.68,54.73,106507.0,45.326,45.3592,45.3095,45.3509,106507.0
2019-07-11 12:00:00,54.73,54.75,54.68,54.7,169937.0,45.3509,45.3675,45.3095,45.326,169937.0
2019-07-11 12:30:00,54.7,54.72,54.66,54.71,104938.0,45.326,45.3426,45.2929,45.3343,104938.0
2019-07-11 13:00:00,54.7,54.7,54.6,54.61,77165.0,45.326,45.326,45.2432,45.2515,77165.0
2019-07-11 13:30:00,54.61,54.63,54.57,54.62,119217.0,45.2515,45.268,45.2183,45.2597,119217.0
2019-07-11 14:00:00,54.61,54.63,54.61,54.62,77807.0,45.2515,45.268,45.2515,45.2597,77807.0
2019-07-11 14:30:00,54.61,54.67,54.61,54.66,94456.0,45.2515,45.3012,45.2515,45.2929,94456.0
2019-07-11 15:00:00,54.66,54.68,54.66,54.68,72848.0,45.2929,45.3095,45.2929,45.3095,72848.0
2019-07-11 15:30:00,54.68,54.73,54.67,54.71,287399.0,45.3095,45.3509,45.3012,45.3343,287399.0
2019-07-12 09:30:00,54.7,54.71,54.66,54.67,98346.0,45.326,45.3343,45.2929,45.3012,98346.0
2019-07-12 10:00:00,54.67,54.71,54.66,54.67,86064.0,45.3012,45.3343,45.2929,45.3012,86064.0
2019-07-12 10:30:00,54.68,54.69,54.58,54.62,62815.0,45.3095,45.3178,45.2266,45.2597,62815.0
2019-07-12 11:00:00,54.61,54.7,54.6,54.67,57711.0,45.2515,45.326,45.2432,45.3012,57711.0
2019-07-12 11:30:00,54.67,54.69,54.62,54.64,52779.0,45.3012,45.3178,45.2597,45.2763,52779.0
2019-07-12 12:00:00,54.63,54.68,54.63,54.66,73351.0,45.268,45.3095,45.268,45.2929,73351.0
2019-07-12 12:30:00,54.66,54.71,54.66,54.71,31811.0,45.2929,45.3343,45.2929,45.3343,31811.0
2019-07-12 13:00:00,54.71,54.71,54.68,54.69,53108.0,45.3343,45.3343,45.3095,45.3178,53108.0
2019-07-12 13:30:00,54.69,54.69,54.67,54.69,67542.0,45.3178,45.3178,45.3012,45.3178,67542.0
2019-07-12 14:00:00,54.68,54.69,54.66,54.68,49549.0,45.3095,45.3178,45.2929,45.3095,49549.0
2019-07-12 14:30:00,54.67,54.71,54.67,54.7,55861.0,45.3012,45.3343,45.3012,45.326,55861.0
2019-07-12 15:00:00,54.7,54.7,54.67,54.69,44897.0,45.326,45.326,45.3012,45.3178,44897.0
2019-07-12 15:30:00,54.69,54.75,54.68,54.74,126160.0,45.3178,45.3675,45.3095,45.3592,126160.0
2019-07-15 09:30:00,54.88,54.91,54.82,54.87,355463.0,45.4752,45.5001,45.4255,45.4669,355463.0
2019-07-15 10:00:00,54.86,54.94,54.85,54.92,109956.0,45.4586,45.5249,45.4503,45.5083,109956.0
2019-07-15 10:30:00,54.92,54.93,54.84,54.89,62268.0,45.5083,45.5166,45.442,45.4835,62268.0
2019-07-15 11:00:00,54.89,54.92,54.87,54.87,65562.0,45.4835,45.5083,45.4669,45.4669,65562.0
2019-07-15 11:30:00,54.86,54.86,54.82,54.84,161055.0,45.4586,45.4586,45.4255,45.442,161055.0
2019-07-15 12:00:00,54.84,54.86,54.83,54.86,57751.0,45.442,45.4586,45.4338,45.4586,57751.0
2019-07-15 12:30:00,54.85,54.86,54.82,54.83,21120.0,45.4503,45.4586,45.4255,45.4338,21120.0
2019-07-15 13:00:00,54.83,54.84,54.8,54.81,60692.0,45.4338,45.442,45.4089,45.4172,60692.0
2019-07-15 13:30:00,54.82,54.83,54.79,54.79,38381.0,45.4255,45.4338,45.4006,45.4006,38381.0
2019-07-15 14:00:00,54.8,54.82,54.79,54.81,45662.0,45.4089,45.4255,45.4006,45.4172,45662.0
2019-07-15 14:30:00,54.82,54.82,54.79,54.81,176316.0,45.4255,45.4255,45.4006,45.4172,176316.0
2019-07-15 15:00:00,54.81,54.82,54.78,54.79,46397.0,45.4172,45.4255,45.3923,45.4006,46397.0
2019-07-15 15:30:00,54.8,54.85,54.79,54.85,192756.0,45.4089,45.4503,45.4006,45.4503,192756.0
2019-07-16 09:30:00,54.77,54.78,54.72,54.75,425900.0,45.384,45.3923,45.3426,45.3675,425900.0
2019-07-16 10:00:00,54.75,54.83,54.74,54.83,233454.0,45.3675,45.4338,45.3592,45.4338,233454.0
2019-07-16 10:30:00,54.83,54.87,54.81,54.87,196143.0,45.4338,45.4669,45.4172,45.4669,196143.0
2019-07-16 11:00:00,54.87,54.87,54.76,54.77,181606.0,45.4669,45.4669,45.3758,45.384,181606.0
2019-07-16 11:30:00,54.76,54.8,54.73,54.74,134886.0,45.3758,45.4089,45.3509,45.3592,134886.0
2019-07-16 12:00:00,54.73,54.73,54.7,54.72,151805.0,45.3509,45.3509,45.326,45.3426,151805.0
2019-07-16 12:30:00,54.72,54.75,54.71,54.72,133310.0,45.3426,45.3675,45.3343,45.3426,133310.0
2019-07-16 13:00:00,54.73,54.78,54.72,54.72,57799.0,45.3509,45.3923,45.3426,45.3426,57799.0
2019-07-16 13:30:00,54.72,54.73,54.66,54.67,56170.0,45.3426,45.3509,45.2929,45.3012,56170.0
2019-07-16 14:00:00,54.67,54.69,54.63,54.65,120699.0,45.3012,45.3178,45.268,45.2846,120699.0
2019-07-16 14:30:00,54.64,54.7,54.63,54.68,103367.0,45.2763,45.326,45.268,45.3095,103367.0
2019-07-16 15:00:00,54.67,54.69,54.66,54.68,68104.0,45.3012,45.3178,45.2929,45.3095,68104.0
2019-07-16 15:30:00,54.68,54.7,54.66,54.66,323254.0,45.3095,45.326,45.2929,45.2929,323254.0
2019-07-17 09:30:00,54.8,54.81,54.74,54.78,208048.0,45.4089,45.4172,45.3592,45.3923,208048.0
2019-07-17 10:00:00,54.76,54.78,54.63,54.66,195444.0,45.3758,45.3923,45.268,45.2929,195444.0
2019-07-17 10:30:00,54.66,54.68,54.52,54.6,286040.0,45.2929,45.3095,45.1769,45.2432,286040.0
2019-07-17 11:00:00,54.6,54.67,54.59,54.59,120511.0,45.2432,45.3012,45.2349,45.2349,120511.0
2019-07-17 11:30:00,54.6,54.69,54.59,54.66,229963.0,45.2432,45.3178,45.2349,45.2929,229963.0
2019-07-17 12:00:00,54.66,54.67,54.61,54.64,104481.0,45.2929,45.3012,45.2515,45.2763,104481.0
2019-07-17 12:30:00,54.63,54.66,54.63,54.64,87445.0,45.268,45.2929,45.268,45.2763,87445.0
2019-07-17 13:00:00,54.64,54.64,54.6,54.63,131007.0,45.2763,45.2763,45.2432,45.268,131007.0
2019-07-17 13:30:00,54.63,54.65,54.61,54.64,72938.0,45.268,45.2846,45.2515,45.2763,72938.0
2019-07-17 14:00:00,54.64,54.65,54.59,54.6,103382.0,45.2763,45.2846,45.2349,45.2432,103382.0
2019-07-17 14:30:00,54.6,54.61,54.58,54.59,102192.0,45.2432,45.2515,45.2266,45.2349,102192.0
2019-07-17 15:00:00,54.58,54.59,54.53,54.53,164419.0,45.2266,45.2349,45.1852,45.1852,164419.0
2019-07-17 15:30:00,54.54,54.57,54.52,54.52,501138.0,45.1935,45.2183,45.1769,45.1769,501138.0
2019-07-18 09:30:00,54.44,54.52,54.43,54.52,225204.0,45.1106,45.1769,45.1023,45.1769,225204.0
2019-07-18 10:00:00,54.52,54.54,54.46,54.52,180935.0,45.1769,45.1935,45.1272,45.1769,180935.0
2019-07-18 10:30:00,54.51,54.55,54.46,54.48,150315.0,45.1686,45.2017,45.1272,45.1437,150315.0
2019-07-18 11:00:00,54.48,54.51,54.45,54.46,185046.0,45.1437,45.1686,45.1189,45.1272,185046.0
2019-07-18 11:30:00,54.47,54.47,54.35,54.37,212836.0,45.1355,45.1355,45.036,45.0526,212836.0
2019-07-18 12:00:00,54.37,54.43,54.37,54.41,133673.0,45.0526,45.1023,45.0526,45.0857,133673.0
2019-07-18 12:30:00,54.41,54.45,54.41,54.41,68649.0,45.0857,45.1189,45.0857,45.0857,68649.0
2019-07-18 13:00:00,54.41,54.47,54.41,54.43,72093.0,45.0857,45.1355,45.0857,45.1023,72093.0
2019-07-18 13:30:00,54.44,54.48,54.43,54.48,131268.0,45.1106,45.1437,45.1023,45.1437,131268.0
2019-07-18 14:00:00,54.47,54.67,54.47,54.65,136770.0,45.1355,45.3012,45.1355,45.2846,136770.0
2019-07-18 14:30:00,54.65,54.73,54.64,54.72,248203.0,45.2846,45.3509,45.2763,45.3426,248203.0
2019-07-18 15:00:00,54.73,54.78,54.72,54.73,213872.0,45.3509,45.3923,45.3426,45.3509,213872.0
2019-07-18 15:30:00,54.73,54.76,54.71,54.73,535358.0,45.3509,45.3758,45.3343,45.3509,535358.0
2019-07-19 09:30:00,54.56,54.63,54.54,54.61,194817.0,45.21,45.268,45.1935,45.2515,194817.0
2019-07-19 10:00:00,54.62,54.62,54.48,54.51,200455.0,45.2597,45.2597,45.1437,45.1686,200455.0
2019-07-19 10:30:00,54.51,54.53,54.43,54.47,229798.0,45.1686,45.1852,45.1023,45.1355,229798.0
2019-07-19 11:00:00,54.46,54.5,54.45,54.5,249574.0,45.1272,45.1603,45.1189,45.1603,249574.0
2019-07-19 11:30:00,54.5,54.52,54.45,54.48,242606.0,45.1603,45.1769,45.1189,45.1437,242606.0
2019-07-19 12:00:00,54.49,54.61,54.48,54.6,83904.0,45.152,45.2515,45.1437,45.2432,83904.0
2019-07-19 12:30:00,54.61,54.63,54.59,54.62,85691.0,45.2515,45.268,45.2349,45.2597,85691.0
2019-07-19 13:00:00,54.62,54.62,54.58,54.6,60265.0,45.2597,45.2597,45.2266,45.2432,60265.0
2019-07-19 13:30:00,54.6,54.6,54.57,54.6,95395.0,45.2432,45.2432,45.2183,45.2432,95395.0
2019-07-19 14:00:00,54.61,54.62,54.45,54.5,142602.0,45.2515,45.2597,45.1189,45.1603,142602.0
2019-07-19 14:30:00,54.5,54.53,54.47,54.53,230447.0,45.1603,45.1852,45.1355,45.1852,230447.0
2019-07-19 15:00:00,54.52,54.52,54.44,54.46,124647.0,45.1769,45.1769,45.1106,45.1272,124647.0
2019-07-19 15:30:00,54.46,54.48,54.43,54.46,290299.0,45.1272,45.1437,45.1023,45.1272,290299.0
2019-07-22 09:30:00,54.58,54.6,54.53,54.58,268786.0,45.2266,45.2432,45.1852,45.2266,268786.0
2019-07-22 10:00:00,54.58,54.58,54.5,54.52,240626.0,45.2266,45.2266,45.1603,45.1769,240626.0
2019-07-22 10:30:00,54.54,54.55,54.47,54.53,85811.0,45.1935,45.2017,45.1355,45.1852,85811.0
2019-07-22 11:00:00,54.54,54.57,54.5,54.56,123342.0,45.1935,45.2183,45.1603,45.21,123342.0
2019-07-22 11:30:00,54.56,54.62,54.55,54.6,125764.0,45.21,45.2597,45.2017,45.2432,125764.0
2019-07-22 12:00:00,54.59,54.62,54.57,54.6,51066.0,45.2349,45.2597,45.2183,45.2432,51066.0
2019-07-22 12:30:00,54.59,54.62,54.58,54.62,65635.0,45.2349,45.2597,45.2266,45.2597,65635.0
2019-07-22 13:00:00,54.61,54.62,54.59,54.59,50582.0,45.2515,45.2597,45.2349,45.2349,50582.0
2019-07-22 13:30:00,54.6,54.65,54.59,54.64,55249.0,45.2432,45.2846,45.2349,45.2763,55249.0
2019-07-22 14:00:00,54.63,54.64,54.6,54.61,47036.0,45.268,45.2763,45.2432,45.2515,47036.0
2019-07-22 14:30:00,54.6,54.61,54.56,54.59,114786.0,45.2432,45.2515,45.21,45.2349,114786.0
2019-07-22 15:00:00,54.58,54.61,54.57,54.57,224702.0,45.2266,45.2515,45.2183,45.2183,224702.0
2019-07-22 15:30:00,54.58,54.6,54.55,54.58,187325.0,45.2266,45.2432,45.2017,45.2266,187325.0
2019-07-23 09:30:00,54.85,54.95,54.82,54.83,211716.0,45.4503,45.5332,45.4255,45.4338,211716.0
2019-07-23 10:00:00,54.83,54.89,54.83,54.87,169062.0,45.4338,45.4835,45.4338,45.4669,169062.0
2019-07-23 10:30:00,54.87,54.92,54.86,54.88,127674.0,45.4669,45.5083,45.4586,45.4752,127674.0
2019-07-23 11:00:00,54.87,54.9,54.83,54.84,244996.0,45.4669,45.4918,45.4338,45.442,244996.0
2019-07-23 11:30:00,54.83,54.83,54.75,54.79,111587.0,45.4338,45.4338,45.3675,45.4006,111587.0
2019-07-23 12:00:00,54.79,54.81,54.75,54.78,72208.0,45.4006,45.4172,45.3675,45.3923,72208.0
2019-07-23 12:30:00,54.77,54.81,54.76,54.81,33683.0,45.384,45.4172,45.3758,45.4172,33683.0
2019-07-23 13:00:00,54.81,54.83,54.78,54.83,74296.0,45.4172,45.4338,45.3923,45.4338,74296.0
2019-07-23 13:30:00,54.82,54.92,54.81,54.89,67348.0,45.4255,45.5083,45.4172,45.4835,67348.0
2019-07-23 14:00:00,54.89,54.9,54.85,54.87,48068.0,45.4835,45.4918,45.4503,45.4669,48068.0
2019-07-23 14:30:00,54.86,54.89,54.86,54.88,48680.0,45.4586,45.4835,45.4586,45.4752,48680.0
2019-07-23 15:00:00,54.88,54.89,54.86,54.89,103550.0,45.4752,45.4835,45.4586,45.4835,103550.0
2019-07-23 15:30:00,54.89,54.91,54.86,54.89,155919.0,45.4835,45.5001,45.4586,45.4835,155919.0
2019-07-24 09:30:00,54.72,54.81,54.7,54.78,255997.0,45.3426,45.4172,45.326,45.3923,255997.0
2019-07-24 10:00:00,54.78,54.83,54.77,54.81,182131.0,45.3923,45.4338,45.384,45.4172,182131.0
2019-07-24 10:30:00,54.81,54.83,54.79,54.8,115438.0,45.4172,45.4338,45.4006,45.4089,115438.0
2019-07-24 11:00:00,54.8,54.82,54.77,54.78,151113.0,45.4089,45.4255,45.384,45.3923,151113.0
2019-07-24 11:30:00,54.78,54.84,54.76,54.81,175624.0,45.3923,45.442,45.3758,45.4172,175624.0
2019-07-24 12:00:00,54.81,54.84,54.8,54.84,105797.0,45.4172,45.442,45.4089,45.442,105797.0
2019-07-24 12:30:00,54.84,54.87,54.83,54.86,74024.0,45.442,45.4669,45.4338,45.4586,74024.0
2019-07-24 13:00:00,54.87,54.87,54.82,54.84,87207.0,45.4669,45.4669,45.4255,45.442,87207.0
2019-07-24 13:30:00,54.84,54.85,54.81,54.82,111295.0,45.442,45.4503,45.4172,45.4255,111295.0
2019-07-24 14:00:00,54.82,54.85,54.81,54.84,53967.0,45.4255,45.4503,45.4172,45.442,53967.0
2019-07-24 14:30:00,54.85,54.86,54.81,54.82,23861.0,45.4503,45.4586,45.4172,45.4255,23861.0
2019-07-24 15:00:00,54.83,54.85,54.81,54.85,145271.0,45.4338,45.4503,45.4172,45.4503,145271.0
2019-07-24 15:30:00,54.85,54.9,54.85,54.89,175472.0,45.4503,45.4918,45.4503,45.4835,175472.0
2019-07-25 09:30:00,54.83,54.83,54.43,54.55,620867.0,45.4338,45.4338,45.1023,45.2017,620867.0
2019-07-25 10:00:00,54.54,54.64,54.48,54.6,688956.0,45.1935,45.2763,45.1437,45.2432,688956.0
2019-07-25 10:30:00,54.6,54.72,54.59,54.66,359099.0,45.2432,45.3426,45.2349,45.2929,359099.0
2019-07-25 11:00:00,54.66,54.71,54.61,54.64,116238.0,45.2929,45.3343,45.2515,45.2763,116238.0
2019-07-25 11:30:00,54.64,54.65,54.49,54.5,248610.0,45.2763,45.2846,45.152,45.1603,248610.0
2019-07-25 12:00:00,54.49,54.49,54.41,54.45,279693.0,45.152,45.152,45.0857,45.1189,279693.0
2019-07-25 12:30:00,54.45,54.45,54.33,54.39,191129.0,45.1189,45.1189,45.0194,45.0692,191129.0
2019-07-25 13:00:00,54.38,54.4,54.34,54.39,93988.0,45.0609,45.0774,45.0277,45.0692,93988.0
2019-07-25 13:30:00,54.39,54.46,54.39,54.4,82499.0,45.0692,45.1272,45.0692,45.0774,82499.0
2019-07-25 14:00:00,54.4,54.47,54.4,54.43,85711.0,45.0774,45.1355,45.0774,45.1023,85711.0
2019-07-25 14:30:00,54.42,54.44,54.36,54.37,81683.0,45.094,45.1106,45.0443,45.0526,81683.0
2019-07-25 15:00:00,54.37,54.39,54.34,54.37,161057.0,45.0526,45.0692,45.0277,45.0526,161057.0
2019-07-25 15:30:00,54.38,54.42,54.36,54.39,416382.0,45.0609,45.094,45.0443,45.0692,416382.0
2019-07-26 09:30:00,54.6,54.63,54.53,54.57,146018.0,45.2432,45.268,45.1852,45.2183,146018.0
2019-07-26 10:00:00,54.56,54.6,54.53,54.55,115565.0,45.21,45.2432,45.1852,45.2017,115565.0
2019-07-26 10:30:00,54.55,54.58,54.54,54.55,50031.0,45.2017,45.2266,45.1935,45.2017,50031.0
2019-07-26 11:00:00,54.54,54.57,54.49,54.57,94325.0,45.1935,45.2183,45.152,45.2183,94325.0
2019-07-26 11:30:00,54.56,54.58,54.53,54.57,125698.0,45.21,45.2266,45.1852,45.2183,125698.0
2019-07-26 12:00:00,54.58,54.59,54.52,54.56,79512.0,45.2266,45.2349,45.1769,45.21,79512.0
2019-07-26 12:30:00,54.55,54.56,54.53,54.55,106388.0,45.2017,45.21,45.1852,45.2017,106388.0
2019-07-26 13:00:00,54.55,54.59,54.55,54.57,104061.0,45.2017,45.2349,45.2017,45.2183,104061.0
2019-07-26 13:30:00,54.56,54.6,54.56,54.58,79012.0,45.21,45.2432,45.21,45.2266,79012.0
2019-07-26 14:00:00,54.58,54.6,54.57,54.59,50410.0,45.2266,45.2432,45.2183,45.2349,50410.0
2019-07-26 14:30:00,54.59,54.6,54.57,54.59,58890.0,45.2349,45.2432,45.2183,45.2349,58890.0
2019-07-26 15:00:00,54.59,54.62,54.58,54.6,143869.0,45.2349,45.2597,45.2266,45.2432,143869.0
2019-07-26 15:30:00,54.61,54.62,54.54,54.55,789979.0,45.2515,45.2597,45.1935,45.2017,789979.0
2019-07-29 09:30:00,54.76,54.8,54.65,54.66,302855.0,45.3758,45.4089,45.2846,45.2929,302855.0
2019-07-29 10:00:00,54.65,54.69,54.63,54.67,205446.0,45.2846,45.3178,45.268,45.3012,205446.0
2019-07-29 10:30:00,54.66,54.74,54.66,54.69,56736.0,45.2929,45.3592,45.2929,45.3178,56736.0
2019-07-29 11:00:00,54.69,54.7,54.63,54.66,61690.0,45.3178,45.326,45.268,45.2929,61690.0
2019-07-29 11:30:00,54.65,54.67,54.6,54.66,121352.0,45.2846,45.3012,45.2432,45.2929,121352.0
2019-07-29 12:00:00,54.65,54.66,54.6,54.61,53240.0,45.2846,45.2929,45.2432,45.2515,53240.0
2019-07-29 12:30:00,54.61,54.63,54.59,54.63,36993.0,45.2515,45.268,45.2349,45.268,36993.0
2019-07-29 13:00:00,54.63,54.65,54.62,54.64,40306.0,45.268,45.2846,45.2597,45.2763,40306.0
2019-07-29 13:30:00,54.64,54.65,54.62,54.62,34421.0,45.2763,45.2846,45.2597,45.2597,34421.0
2019-07-29 14:00:00,54.63,54.65,54.62,54.65,37222.0,45.268,45.2846,45.2597,45.2846,37222.0
2019-07-29 14:30:00,54.64,54.67,54.61,54.66,73608.0,45.2763,45.3012,45.2515,45.2929,73608.0
2019-07-29 15:00:00,54.65,54.66,54.63,54.65,110385.0,45.2846,45.2929,45.268,45.2846,110385.0
2019-07-29 15:30:00,54.64,54.68,54.64,54.66,230718.0,45.2763,45.3095,45.2763,45.2929,230718.0
2019-07-30 09:30:00,53.91,53.95,53.8,53.88,328064.0,44.6714,44.7046,44.5803,44.6466,328064.0
2019-07-30 10:00:00,53.88,53.89,53.78,53.83,155688.0,44.6466,44.6548,44.5637,44.6051,155688.0
2019-07-30 10:30:00,53.83,53.87,53.76,53.8,140195.0,44.6051,44.6383,44.5471,44.5803,140195.0
2019-07-30 11:00:00,53.8,53.9,53.8,53.89,259675.0,44.5803,44.6631,44.5803,44.6548,259675.0
2019-07-30 11:30:00,53.89,53.91,53.78,53.78,214147.0,44.6548,44.6714,44.5637,44.5637,214147.0
2019-07-30 12:00:00,53.78,53.81,53.75,53.79,142197.0,44.5637,44.5886,44.5388,44.572,142197.0
2019-07-30 12:30:00,53.79,53.8,53.7,53.72,186187.0,44.572,44.5803,44.4974,44.514,186187.0
2019-07-30 13:00:00,53.72,53.77,53.71,53.76,213690.0,44.514,44.5554,44.5057,44.5471,213690.0
2019-07-30 13:30:00,53.76,53.8,53.75,53.79,507655.0,44.5471,44.5803,44.5388,44.572,507655.0
2019-07-30 14:00:00,53.79,53.88,53.79,53.82,655075.0,44.572,44.6466,44.572,44.5968,655075.0
2019-07-30 14:30:00,53.83,53.84,53.78,53.8,155643.0,44.6051,44.6134,44.5637,44.5803,155643.0
2019-07-30 15:00:00,53.8,53.83,53.76,53.76,142198.0,44.5803,44.6051,44.5471,44.5471,142198.0
2019-07-30 15:30:00,53.77,53.82,53.73,53.81,423742.0,44.5554,44.5968,44.5223,44.5886,423742.0
2019-07-31 09:30:00,53.85,53.95,53.82,53.95,399839.0,44.6217,44.7046,44.5968,44.7046,399839.0
2019-07-31 10:00:00,53.94,53.98,53.9,53.92,254920.0,44.6963,44.7294,44.6631,44.6797,254920.0
2019-07-31 10:30:00,53.93,53.99,53.88,53.98,217567.0,44.688,44.7377,44.6466,44.7294,217567.0
2019-07-31 11:00:00,53.98,53.99,53.88,53.89,417294.0,44.7294,44.7377,44.6466,44.6548,417294.0
2019-07-31 11:30:00,53.89,53.91,53.86,53.91,316821.0,44.6548,44.6714,44.63,44.6714,316821.0
2019-07-31 12:00:00,53.91,53.91,53.86,53.87,85617.0,44.6714,44.6714,44.63,44.6383,85617.0
2019-07-31 12:30:00,53.87,53.89,53.85,53.88,115537.0,44.6383,44.6548,44.6217,44.6466,115537.0
2019-07-31 13:00:00,53.89,53.92,53.88,53.91,57432.0,44.6548,44.6797,44.6466,44.6714,57432.0
2019-07-31 13:30:00,53.91,53.94,53.89,53.94,98114.0,44.6714,44.6963,44.6548,44.6963,98114.0
2019-07-31 14:00:00,53.93,53.93,53.7,53.8,263427.0,44.688,44.688,44.4974,44.5803,263427.0
2019-07-31 14:30:00,53.79,53.85,53.07,53.35,790607.0,44.572,44.6217,43.9754,44.2074,790607.0
2019-07-31 15:00:00,53.35,53.57,53.29,53.51,499402.0,44.2074,44.3897,44.1577,44.34,499402.0
2019-07-31 15:30:00,53.51,53.52,53.37,53.49,854094.0,44.34,44.3483,44.224,44.3234,854094.0
2019-08-01 09:30:00,53.41,53.53,53.41,53.49,171495.0,44.2571,44.3565,44.2571,44.3234,171495.0
2019-08-01 10:00:00,53.5,53.66,53.46,53.66,185716.0,44.3317,44.4643,44.2985,44.4643,185716.0
2019-08-01 10:30:00,53.65,53.78,53.62,53.78,202934.0,44.456,44.5637,44.4311,44.5637,202934.0
2019-08-01 11:00:00,53.76,53.82,53.71,53.82,218841.0,44.5471,44.5968,44.5057,44.5968,218841.0
2019-08-01 11:30:00,53.82,53.9,53.79,53.81,185039.0,44.5968,44.6631,44.572,44.5886,185039.0
2019-08-01 12:00:00,53.82,53.83,53.8,53.83,52692.0,44.5968,44.6051,44.5803,44.6051,52692.0
2019-08-01 12:30:00,53.82,53.89,53.82,53.85,71929.0,44.5968,44.6548,44.5968,44.6217,71929.0
2019-08-01 13:00:00,53.86,53.86,53.58,53.59,305845.0,44.63,44.63,44.398,44.4063,305845.0
2019-08-01 13:30:00,53.61,53.66,53.23,53.42,530036.0,44.4228,44.4643,44.108,44.2654,530036.0
2019-08-01 14:00:00,53.41,53.42,53.11,53.18,557141.0,44.2571,44.2654,44.0085,44.0665,557141.0
2019-08-01 14:30:00,53.18,53.25,53.07,53.19,862906.0,44.0665,44.1245,43.9754,44.0748,862906.0
2019-08-01 15:00:00,53.19,53.32,53.16,53.27,286528.0,44.0748,44.1825,44.0499,44.1411,286528.0
2019-08-01 15:30:00,53.27,53.37,53.22,53.27,486626.0,44.1411,44.224,44.0997,44.1411,486626.0
2019-08-02 09:30:00,53.06,53.16,52.83,52.86,422601.0,43.9671,44.0499,43.7765,43.8014,422601.0
2019-08-02 10:00:00,52.87,52.9,52.7,52.77,288951.0,43.8096,43.8345,43.6688,43.7268,288951.0
2019-08-02 10:30:00,52.77,52.77,52.57,52.64,243727.0,43.7268,43.7268,43.5611,43.6191,243727.0
2019-08-02 11:00:00,52.64,52.79,52.59,52.72,392903.0,43.6191,43.7434,43.5776,43.6854,392903.0
2019-08-02 11:30:00,52.73,52.78,52.6,52.71,371447.0,43.6936,43.7351,43.5859,43.6771,371447.0
2019-08-02 12:00:00,52.71,52.82,52.67,52.79,154386.0,43.6771,43.7682,43.6439,43.7434,154386.0
2019-08-02 12:30:00,52.79,52.8,52.66,52.67,98374.0,43.7434,43.7516,43.6356,43.6439,98374.0
2019-08-02 13:00:00,52.68,52.68,52.6,52.62,91534.0,43.6522,43.6522,43.5859,43.6025,91534.0
2019-08-02 13:30:00,52.61,52.66,52.59,52.65,70666.0,43.5942,43.6356,43.5776,43.6273,70666.0
2019-08-02 14:00:00,52.65,52.8,52.64,52.77,170836.0,43.6273,43.7516,43.6191,43.7268,170836.0
2019-08-02 14:30:00,52.77,52.81,52.75,52.79,103256.0,43.7268,43.7599,43.7102,43.7434,103256.0
2019-08-02 15:00:00,52.79,52.81,52.71,52.8,80951.0,43.7434,43.7599,43.6771,43.7516,80951.0
2019-08-02 15:30:00,52.8,52.89,52.75,52.78,725402.0,43.7516,43.8262,43.7102,43.7351,725402.0
2019-08-05 09:30:00,52.03,52.07,51.95,51.99,294316.0,43.1136,43.1467,43.0473,43.0805,294316.0
2019-08-05 10:00:00,52.0,52.0,51.82,51.84,272777.0,43.0887,43.0887,42.9396,42.9562,272777.0
2019-08-05 10:30:00,51.84,51.88,51.76,51.8,311464.0,42.9562,42.9893,42.8899,42.923,311464.0
2019-08-05 11:00:00,51.8,51.92,51.78,51.86,291780.0,42.923,43.0224,42.9064,42.9727,291780.0
2019-08-05 11:30:00,51.87,51.93,51.81,51.85,252510.0,42.981,43.0307,42.9313,42.9644,252510.0
2019-08-05 12:00:00,51.84,51.85,51.74,51.78,210187.0,42.9562,42.9644,42.8733,42.9064,210187.0
2019-08-05 12:30:00,51.77,51.81,51.58,51.62,600700.0,42.8982,42.9313,42.7407,42.7739,600700.0
2019-08-05 13:00:00,51.61,51.75,51.6,51.71,369076.0,42.7656,42.8816,42.7573,42.8484,369076.0
2019-08-05 13:30:00,51.71,51.79,51.6,51.61,223644.0,42.8484,42.9147,42.7573,42.7656,223644.0
2019-08-05 14:00:00,51.61,51.69,51.53,51.53,437562.0,42.7656,42.8319,42.6993,42.6993,437562.0
2019-08-05 14:30:00,51.54,51.56,51.48,51.51,187797.0,42.7076,42.7241,42.6579,42.6827,187797.0
2019-08-05 15:00:00,51.51,51.6,51.38,51.5,491441.0,42.6827,42.7573,42.575,42.6744,491441.0
2019-08-05 15:30:00,51.5,51.7,51.49,51.65,1164304.0,42.6744,42.8401,42.6661,42.7987,1164304.0
2019-08-06 09:30:00,52.04,52.11,51.93,51.94,678271.0,43.1219,43.1799,43.0307,43.039,678271.0
2019-08-06 10:00:00,51.94,52.02,51.82,51.84,698335.0,43.039,43.1053,42.9396,42.9562,698335.0
2019-08-06 10:30:00,51.83,51.92,51.78,51.81,305329.0,42.9479,43.0224,42.9064,42.9313,305329.0
2019-08-06 11:00:00,51.83,51.83,51.62,51.68,491744.0,42.9479,42.9479,42.7739,42.8236,491744.0
2019-08-06 11:30:00,51.67,51.75,51.59,51.75,494973.0,42.8153,42.8816,42.749,42.8816,494973.0
2019-08-06 12:00:00,51.75,51.79,51.7,51.71,322337.0,42.8816,42.9147,42.8401,42.8484,322337.0
2019-08-06 12:30:00,51.7,51.74,51.68,51.7,113778.0,42.8401,42.8733,42.8236,42.8401,113778.0
2019-08-06 13:00:00,51.71,51.81,51.7,51.78,320596.0,42.8484,42.9313,42.8401,42.9064,320596.0
2019-08-06 13:30:00,51.78,51.82,51.74,51.81,138305.0,42.9064,42.9396,42.8733,42.9313,138305.0
2019-08-06 14:00:00,51.79,51.91,51.75,51.9,178532.0,42.9147,43.0142,42.8816,43.0059,178532.0
2019-08-06 14:30:00,51.9,51.96,51.87,51.89,131979.0,43.0059,43.0556,42.981,42.9976,131979.0
2019-08-06 15:00:00,51.89,51.94,51.88,51.9,143989.0,42.9976,43.039,42.9893,43.0059,143989.0
2019-08-06 15:30:00,51.89,51.91,51.85,51.91,665839.0,42.9976,43.0142,42.9644,43.0142,665839.0
2019-08-07 09:30:00,51.69,51.76,51.58,51.64,678128.0,42.8319,42.8899,42.7407,42.7904,678128.0
2019-08-07 10:00:00,51.64,51.86,51.61,51.8,524814.0,42.7904,42.9727,42.7656,42.923,524814.0
2019-08-07 10:30:00,51.8,51.98,51.79,51.94,421966.0,42.923,43.0722,42.9147,43.039,421966.0
2019-08-07 11:00:00,51.93,52.01,51.85,51.88,411302.0,43.0307,43.097,42.9644,42.9893,411302.0
2019-08-07 11:30:00,51.87,51.93,51.84,51.88,317861.0,42.981,43.0307,42.9562,42.9893,317861.0
2019-08-07 12:00:00,51.89,51.93,51.83,51.87,218135.0,42.9976,43.0307,42.9479,42.981,218135.0
2019-08-07 12:30:00,51.87,51.99,51.86,51.98,180761.0,42.981,43.0805,42.9727,43.0722,180761.0
2019-08-07 13:00:00,51.98,52.0,51.93,51.96,188418.0,43.0722,43.0887,43.0307,43.0556,188418.0
2019-08-07 13:30:00,51.97,52.1,51.96,52.03,429657.0,43.0639,43.1716,43.0556,43.1136,429657.0
2019-08-07 14:00:00,52.04,52.1,52.0,52.08,482173.0,43.1219,43.1716,43.0887,43.155,482173.0
2019-08-07 14:30:00,52.07,52.17,52.05,52.16,192227.0,43.1467,43.2296,43.1302,43.2213,192227.0
2019-08-07 15:00:00,52.16,52.16,52.07,52.16,197632.0,43.2213,43.2213,43.1467,43.2213,197632.0
2019-08-07 15:30:00,52.16,52.21,52.13,52.15,431802.0,43.2213,43.2628,43.1965,43.213,431802.0
2019-08-08 09:30:00,52.38,52.46,52.3,52.44,332689.0,43.4036,43.4699,43.3373,43.4533,332689.0
2019-08-08 10:00:00,52.44,52.46,52.4,52.41,216868.0,43.4533,43.4699,43.4202,43.4285,216868.0
2019-08-08 10:30:00,52.42,52.62,52.42,52.52,798170.0,43.4368,43.6025,43.4368,43.5196,798170.0
2019-08-08 11:00:00,52.52,52.67,52.5,52.6,210614.0,43.5196,43.6439,43.5031,43.5859,210614.0
2019-08-08 11:30:00,52.61,52.8,52.6,52.76,373437.0,43.5942,43.7516,43.5859,43.7185,373437.0
2019-08-08 12:00:00,52.76,52.79,52.72,52.75,208444.0,43.7185,43.7434,43.6854,43.7102,208444.0
2019-08-08 12:30:00,52.75,52.8,52.75,52.76,143213.0,43.7102,43.7516,43.7102,43.7185,143213.0
2019-08-08 13:00:00,52.77,52.8,52.71,52.73,142656.0,43.7268,43.7516,43.6771,43.6936,142656.0
2019-08-08 13:30:00,52.73,52.8,52.72,52.73,175143.0,43.6936,43.7516,43.6854,43.6936,175143.0
2019-08-08 14:00:00,52.73,52.73,52.6,52.6,340356.0,43.6936,43.6936,43.5859,43.5859,340356.0
2019-08-08 14:30:00,52.61,52.65,52.56,52.59,326215.0,43.5942,43.6273,43.5528,43.5776,326215.0
2019-08-08 15:00:00,52.59,52.63,52.58,52.61,137022.0,43.5776,43.6108,43.5693,43.5942,137022.0
2019-08-08 15:30:00,52.61,52.68,52.58,52.62,870478.0,43.5942,43.6522,43.5693,43.6025,870478.0
2019-08-09 09:30:00,52.45,52.5,52.34,52.35,99262.0,43.4616,43.5031,43.3705,43.3788,99262.0
2019-08-09 10:00:00,52.35,52.38,52.24,52.25,327289.0,43.3788,43.4036,43.2876,43.2959,327289.0
2019-08-09 10:30:00,52.25,52.34,52.19,52.33,111614.0,43.2959,43.3705,43.2462,43.3622,111614.0
2019-08-09 11:00:00,52.32,52.34,52.21,52.24,120567.0,43.3539,43.3705,43.2628,43.2876,120567.0
2019-08-09 11:30:00,52.24,52.36,52.23,52.29,250699.0,43.2876,43.387,43.2793,43.329,250699.0
2019-08-09 12:00:00,52.3,52.34,52.28,52.32,70093.0,43.3373,43.3705,43.3208,43.3539,70093.0
2019-08-09 12:30:00,52.31,52.48,52.28,52.4,220014.0,43.3456,43.4865,43.3208,43.4202,220014.0
2019-08-09 13:00:00,52.4,52.46,52.34,52.44,132311.0,43.4202,43.4699,43.3705,43.4533,132311.0
2019-08-09 13:30:00,52.45,52.5,52.44,52.44,54062.0,43.4616,43.5031,43.4533,43.4533,54062.0
2019-08-09 14:00:00,52.43,52.46,52.4,52.45,72571.0,43.445,43.4699,43.4202,43.4616,72571.0
2019-08-09 14:30:00,52.45,52.48,52.41,52.44,80194.0,43.4616,43.4865,43.4285,43.4533,80194.0
2019-08-09 15:00:00,52.44,52.54,52.43,52.48,197192.0,43.4533,43.5362,43.445,43.4865,197192.0
2019-08-09 15:30:00,52.48,52.53,52.36,52.36,381135.0,43.4865,43.5279,43.387,43.387,381135.0
2019-08-12 09:30:00,52.16,52.22,52.14,52.2,311347.0,43.2213,43.271,43.2047,43.2545,311347.0
2019-08-12 10:00:00,52.2,52.35,52.14,52.31,203681.0,43.2545,43.3788,43.2047,43.3456,203681.0
2019-08-12 10:30:00,52.31,52.33,52.17,52.24,147633.0,43.3456,43.3622,43.2296,43.2876,147633.0
2019-08-12 11:00:00,52.23,52.23,52.14,52.18,174699.0,43.2793,43.2793,43.2047,43.2379,174699.0
2019-08-12 11:30:00,52.18,52.2,52.11,52.15,98735.0,43.2379,43.2545,43.1799,43.213,98735.0
2019-08-12 12:00:00,52.14,52.2,52.12,52.19,90062.0,43.2047,43.2545,43.1882,43.2462,90062.0
2019-08-12 12:30:00,52.18,52.2,52.11,52.14,129506.0,43.2379,43.2545,43.1799,43.2047,129506.0
2019-08-12 13:00:00,52.14,52.16,52.1,52.13,30900.0,43.2047,43.2213,43.1716,43.1965,30900.0
2019-08-12 13:30:00,52.13,52.13,52.03,52.05,63603.0,43.1965,43.1965,43.1136,43.1302,63603.0
2019-08-12 14:00:00,52.04,52.06,51.99,51.99,95214.0,43.1219,43.1385,43.0805,43.0805,95214.0
2019-08-12 14:30:00,51.99,52.02,51.9,51.92,130999.0,43.0805,43.1053,43.0059,43.0224,130999.0
2019-08-12 15:00:00,51.93,51.98,51.91,51.97,168697.0,43.0307,43.0722,43.0142,43.0639,168697.0
2019-08-12 15:30:00,51.97,52.0,51.94,51.96,253777.0,43.0639,43.0887,43.039,43.0556,253777.0
2019-08-13 09:30:00,51.79,52.39,51.74,52.36,1562923.0,42.9147,43.4119,42.8733,43.387,1562923.0
2019-08-13 10:00:00,52.38,52.54,52.2,52.43,489261.0,43.4036,43.5362,43.2545,43.445,489261.0
2019-08-13 10:30:00,52.43,52.46,52.27,52.3,723530.0,43.445,43.4699,43.3125,43.3373,723530.0
2019-08-13 11:00:00,52.29,52.43,52.24,52.3,476384.0,43.329,43.445,43.2876,43.3373,476384.0
2019-08-13 11:30:00,52.3,52.38,52.26,52.38,144062.0,43.3373,43.4036,43.3042,43.4036,144062.0
2019-08-13 12:00:00,52.39,52.42,52.34,52.34,90439.0,43.4119,43.4368,43.3705,43.3705,90439.0
2019-08-13 12:30:00,52.34,52.39,52.31,52.34,83709.0,43.3705,43.4119,43.3456,43.3705,83709.0
2019-08-13 13:00:00,52.34,52.4,52.29,52.35,221465.0,43.3705,43.4202,43.329,43.3788,221465.0
2019-08-13 13:30:00,52.34,52.36,52.32,52.34,527156.0,43.3705,43.387,43.3539,43.3705,527156.0
2019-08-13 14:00:00,52.35,52.39,52.33,52.39,360158.0,43.3788,43.4119,43.3622,43.4119,360158.0
2019-08-13 14:30:00,52.39,52.42,52.37,52.39,106992.0,43.4119,43.4368,43.3953,43.4119,106992.0
2019-08-13 15:00:00,52.39,52.39,52.32,52.37,147188.0,43.4119,43.4119,43.3539,43.3953,147188.0
2019-08-13 15:30:00,52.36,52.4,52.34,52.39,230987.0,43.387,43.4202,43.3705,43.4119,230987.0
2019-08-14 09:30:00,51.34,51.44,51.3,51.38,763006.0,42.5418,42.6247,42.5087,42.575,763006.0
2019-08-14 10:00:00,51.38,51.39,51.16,51.29,339882.0,42.575,42.5833,42.3927,42.5004,339882.0
2019-08-14 10:30:00,51.3,51.3,51.16,51.18,291426.0,42.5087,42.5087,42.3927,42.4093,291426.0
2019-08-14 11:00:00,51.18,51.19,51.04,51.14,399823.0,42.4093,42.4175,42.2933,42.3761,399823.0
2019-08-14 11:30:00,51.13,51.24,51.12,51.15,211404.0,42.3678,42.459,42.3595,42.3844,211404.0
2019-08-14 12:00:00,51.16,51.16,51.06,51.12,197912.0,42.3927,42.3927,42.3098,42.3595,197912.0
2019-08-14 12:30:00,51.13,51.18,51.0,51.02,111949.0,42.3678,42.4093,42.2601,42.2767,111949.0
2019-08-14 13:00:00,51.02,51.17,50.99,51.14,203366.0,42.2767,42.401,42.2518,42.3761,203366.0
2019-08-14 13:30:00,51.13,51.19,51.13,51.16,173255.0,42.3678,42.4175,42.3678,42.3927,173255.0
2019-08-14 14:00:00,51.16,51.17,51.09,51.09,143613.0,42.3927,42.401,42.3347,42.3347,143613.0
2019-08-14 14:30:00,51.09,51.1,51.01,51.05,144043.0,42.3347,42.343,42.2684,42.3015,144043.0
2019-08-14 15:00:00,51.06,51.13,50.99,51.06,193696.0,42.3098,42.3678,42.2518,42.3098,193696.0
2019-08-14 15:30:00,51.05,51.07,50.91,50.91,903791.0,42.3015,42.3181,42.1855,42.1855,903791.0
2019-08-15 09:30:00,50.9,51.08,50.73,51.03,974158.0,42.1772,42.3264,42.0364,42.285,974158.0
2019-08-15 10:00:00,51.03,51.07,50.84,50.85,379856.0,42.285,42.3181,42.1275,42.1358,379856.0
2019-08-15 10:30:00,50.85,50.95,50.78,50.85,558457.0,42.1358,42.2187,42.0778,42.1358,558457.0
2019-08-15 11:00:00,50.85,50.89,50.75,50.88,304965.0,42.1358,42.169,42.053,42.1607,304965.0
2019-08-15 11:30:00,50.89,50.93,50.85,50.93,220215.0,42.169,42.2021,42.1358,42.2021,220215.0
2019-08-15 12:00:00,50.94,51.02,50.91,50.97,157242.0,42.2104,42.2767,42.1855,42.2352,157242.0
2019-08-15 12:30:00,50.97,51.0,50.88,50.9,1491130.0,42.2352,42.2601,42.1607,42.1772,1491130.0
2019-08-15 13:00:00,50.9,50.95,50.86,50.88,92832.0,42.1772,42.2187,42.1441,42.1607,92832.0
2019-08-15 13:30:00,50.88,50.88,50.67,50.69,222755.0,42.1607,42.1607,41.9867,42.0032,222755.0
2019-08-15 14:00:00,50.68,50.85,50.66,50.83,305116.0,41.9949,42.1358,41.9784,42.1192,305116.0
2019-08-15 14:30:00,50.84,50.84,50.75,50.82,141631.0,42.1275,42.1275,42.053,42.111,141631.0
2019-08-15 15:00:00,50.83,50.91,50.83,50.85,245269.0,42.1192,42.1855,42.1192,42.1358,245269.0
2019-08-15 15:30:00,50.84,50.95,50.83,50.91,279839.0,42.1275,42.2187,42.1192,42.1855,279839.0
2019-08-16 09:30:00,51.16,51.3,51.16,51.27,229853.0,42.3927,42.5087,42.3927,42.4838,229853.0
2019-08-16 10:00:00,51.27,51.52,51.18,51.38,1508455.0,42.4838,42.691,42.4093,42.575,1508455.0
2019-08-16 10:30:00,51.38,51.55,51.32,51.54,272726.0,42.575,42.7159,42.5253,42.7076,272726.0
2019-08-16 11:00:00,51.54,51.55,51.45,51.5,421727.0,42.7076,42.7159,42.633,42.6744,421727.0
2019-08-16 11:30:00,51.5,51.54,51.45,51.52,417661.0,42.6744,42.7076,42.633,42.691,417661.0
2019-08-16 12:00:00,51.51,51.52,51.45,51.51,161600.0,42.6827,42.691,42.633,42.6827,161600.0
2019-08-16 12:30:00,51.51,51.55,51.49,51.51,274258.0,42.6827,42.7159,42.6661,42.6827,274258.0
2019-08-16 13:00:00,51.51,51.57,51.5,51.54,153443.0,42.6827,42.7324,42.6744,42.7076,153443.0
2019-08-16 13:30:00,51.55,51.55,51.51,51.54,159810.0,42.7159,42.7159,42.6827,42.7076,159810.0
2019-08-16 14:00:00,51.54,51.54,51.52,51.53,44359.0,42.7076,42.7076,42.691,42.6993,44359.0
2019-08-16 14:30:00,51.52,51.53,51.49,51.53,36267.0,42.691,42.6993,42.6661,42.6993,36267.0
2019-08-16 15:00:00,51.53,51.56,51.51,51.54,109774.0,42.6993,42.7241,42.6827,42.7076,109774.0
2019-08-16 15:30:00,51.54,51.58,51.52,51.54,200545.0,42.7076,42.7407,42.691,42.7076,200545.0
2019-08-19 09:30:00,52.08,52.15,51.98,52.02,286762.0,43.155,43.213,43.0722,43.1053,286762.0
2019-08-19 10:00:00,52.03,52.06,51.97,52.04,145970.0,43.1136,43.1385,43.0639,43.1219,145970.0
2019-08-19 10:30:00,52.03,52.1,52.01,52.06,208471.0,43.1136,43.1716,43.097,43.1385,208471.0
2019-08-19 11:00:00,52.07,52.13,52.05,52.1,182702.0,43.1467,43.1965,43.1302,43.1716,182702.0
2019-08-19 11:30:00,52.09,52.13,52.03,52.04,225110.0,43.1633,43.1965,43.1136,43.1219,225110.0
2019-08-19 12:00:00,52.03,52.04,51.99,52.01,273252.0,43.1136,43.1219,43.0805,43.097,273252.0
2019-08-19 12:30:00,52.0,52.05,51.98,52.01,81133.0,43.0887,43.1302,43.0722,43.097,81133.0
2019-08-19 13:00:00,52.01,52.07,52.01,52.05,88640.0,43.097,43.1467,43.097,43.1302,88640.0
2019-08-19 13:30:00,52.05,52.06,52.01,52.02,74996.0,43.1302,43.1385,43.097,43.1053,74996.0
2019-08-19 14:00:00,52.01,52.02,51.97,51.98,101368.0,43.097,43.1053,43.0639,43.0722,101368.0
2019-08-19 14:30:00,51.98,52.0,51.96,51.97,174049.0,43.0722,43.0887,43.0556,43.0639,174049.0
2019-08-19 15:00:00,51.97,51.98,51.95,51.98,161215.0,43.0639,43.0722,43.0473,43.0722,161215.0
2019-08-19 15:30:00,51.98,52.0,51.92,51.92,270038.0,43.0722,43.0887,43.0224,43.0224,270038.0
2019-08-20 09:30:00,51.84,51.87,51.6,51.74,728097.0,42.9562,42.981,42.7573,42.8733,728097.0
2019-08-20 10:00:00,51.74,51.82,51.69,51.78,114587.0,42.8733,42.9396,42.8319,42.9064,114587.0
2019-08-20 10:30:00,51.78,51.82,51.68,51.81,121630.0,42.9064,42.9396,42.8236,42.9313,121630.0
2019-08-20 11:00:00,51.8,51.86,51.7,51.71,267140.0,42.923,42.9727,42.8401,42.8484,267140.0
2019-08-20 11:30:00,51.71,51.75,51.67,51.7,144029.0,42.8484,42.8816,42.8153,42.8401,144029.0
2019-08-20 12:00:00,51.7,51.81,51.7,51.8,152329.0,42.8401,42.9313,42.8401,42.923,152329.0
2019-08-20 12:30:00,51.78,51.8,51.73,51.8,59943.0,42.9064,42.923,42.865,42.923,59943.0
2019-08-20 13:00:00,51.79,51.82,51.78,51.8,41203.0,42.9147,42.9396,42.9064,42.923,41203.0
2019-08-20 13:30:00,51.8,51.81,51.74,51.8,174339.0,42.923,42.9313,42.8733,42.923,174339.0
2019-08-20 14:00:00,51.8,51.81,51.71,51.72,101175.0,42.923,42.9313,42.8484,42.8567,101175.0
2019-08-20 14:30:00,51.72,51.77,51.71,51.74,59290.0,42.8567,42.8982,42.8484,42.8733,59290.0
2019-08-20 15:00:00,51.75,51.77,51.71,51.77,85862.0,42.8816,42.8982,42.8484,42.8982,85862.0
2019-08-20 15:30:00,51.77,51.78,51.67,51.69,268007.0,42.8982,42.9064,42.8153,42.8319,268007.0
2019-08-21 09:30:00,52.44,52.45,52.37,52.39,410722.0,43.4533,43.4616,43.3953,43.4119,410722.0
2019-08-21 10:00:00,52.38,52.41,52.3,52.35,202694.0,43.4036,43.4285,43.3373,43.3788,202694.0
2019-08-21 10:30:00,52.34,52.36,52.29,52.34,138474.0,43.3705,43.387,43.329,43.3705,138474.0
2019-08-21 11:00:00,52.34,52.39,52.31,52.36,228050.0,43.3705,43.4119,43.3456,43.387,228050.0
2019-08-21 11:30:00,52.35,52.44,52.32,52.43,215519.0,43.3788,43.4533,43.3539,43.445,215519.0
2019-08-21 12:00:00,52.43,52.44,52.39,52.4,67438.0,43.445,43.4533,43.4119,43.4202,67438.0
2019-08-21 12:30:00,52.4,52.42,52.38,52.41,68757.0,43.4202,43.4368,43.4036,43.4285,68757.0
2019-08-21 13:00:00,52.41,52.42,52.37,52.39,58160.0,43.4285,43.4368,43.3953,43.4119,58160.0
2019-08-21 13:30:00,52.39,52.39,52.32,52.33,46317.0,43.4119,43.4119,43.3539,43.3622,46317.0
2019-08-21 14:00:00,52.32,52.4,52.21,52.35,303503.0,43.3539,43.4202,43.2628,43.3788,303503.0
2019-08-21 14:30:00,52.34,52.35,52.25,52.26,130271.0,43.3705,43.3788,43.2959,43.3042,130271.0
2019-08-21 15:00:00,52.26,52.31,52.26,52.3,106379.0,43.3042,43.3456,43.3042,43.3373,106379.0
2019-08-21 15:30:00,52.3,52.35,52.25,52.27,1124057.0,43.3373,43.3788,43.2959,43.3125,1124057.0
2019-08-22 09:30:00,52.31,52.39,52.3,52.33,250217.0,43.3456,43.4119,43.3373,43.3622,250217.0
2019-08-22 10:00:00,52.32,52.33,52.07,52.12,193838.0,43.3539,43.3622,43.1467,43.1882,193838.0
2019-08-22 10:30:00,52.11,52.11,51.98,52.05,266714.0,43.1799,43.1799,43.0722,43.1302,266714.0
2019-08-22 11:00:00,52.05,52.19,52.05,52.09,226629.0,43.1302,43.2462,43.1302,43.1633,226629.0
2019-08-22 11:30:00,52.09,52.21,52.09,52.16,218179.0,43.1633,43.2628,43.1633,43.2213,218179.0
2019-08-22 12:00:00,52.16,52.25,52.15,52.19,59924.0,43.2213,43.2959,43.213,43.2462,59924.0
2019-08-22 12:30:00,52.2,52.22,52.16,52.19,53766.0,43.2545,43.271,43.2213,43.2462,53766.0
2019-08-22 13:00:00,52.18,52.26,52.18,52.25,72107.0,43.2379,43.3042,43.2379,43.2959,72107.0
2019-08-22 13:30:00,52.24,52.26,52.23,52.25,48277.0,43.2876,43.3042,43.2793,43.2959,48277.0
2019-08-22 14:00:00,52.25,52.26,52.23,52.23,17786.0,43.2959,43.3042,43.2793,43.2793,17786.0
2019-08-22 14:30:00,52.22,52.28,52.22,52.27,58159.0,43.271,43.3208,43.271,43.3125,58159.0
2019-08-22 15:00:00,52.26,52.27,52.21,52.24,62794.0,43.3042,43.3125,43.2628,43.2876,62794.0
2019-08-22 15:30:00,52.24,52.29,52.19,52.2,247613.0,43.2876,43.329,43.2462,43.2545,247613.0
2019-08-23 09:30:00,52.09,52.18,52.02,52.16,379746.0,43.1633,43.2379,43.1053,43.2213,379746.0
2019-08-23 10:00:00,52.17,52.29,52.08,52.25,719285.0,43.2296,43.329,43.155,43.2959,719285.0
2019-08-23 10:30:00,52.25,52.47,52.23,52.36,512492.0,43.2959,43.4782,43.2793,43.387,512492.0
2019-08-23 11:00:00,52.36,52.38,51.98,52.04,888393.0,43.387,43.4036,43.0722,43.1219,888393.0
2019-08-23 11:30:00,52.03,52.11,51.81,51.82,324081.0,43.1136,43.1799,42.9313,42.9396,324081.0
2019-08-23 12:00:00,51.82,51.93,51.74,51.87,634229.0,42.9396,43.0307,42.8733,42.981,634229.0
2019-08-23 12:30:00,51.87,51.97,51.83,51.86,251085.0,42.981,43.0639,42.9479,42.9727,251085.0
2019-08-23 13:00:00,51.85,51.89,51.77,51.79,148961.0,42.9644,42.9976,42.8982,42.9147,148961.0
2019-08-23 13:30:00,51.78,51.88,51.78,51.85,251019.0,42.9064,42.9893,42.9064,42.9644,251019.0
2019-08-23 14:00:00,51.85,51.86,51.79,51.81,311669.0,42.9644,42.9727,42.9147,42.9313,311669.0
2019-08-23 14:30:00,51.81,51.86,51.77,51.82,192918.0,42.9313,42.9727,42.8982,42.9396,192918.0
2019-08-23 15:00:00,51.81,51.86,51.76,51.77,196622.0,42.9313,42.9727,42.8899,42.8982,196622.0
2019-08-23 15:30:00,51.77,51.78,51.57,51.58,553972.0,42.8982,42.9064,42.7324,42.7407,553972.0
2019-08-26 09:30:00,51.94,52.0,51.85,51.89,483028.0,43.039,43.0887,42.9644,42.9976,483028.0
2019-08-26 10:00:00,51.87,51.88,51.73,51.76,238848.0,42.981,42.9893,42.865,42.8899,238848.0
2019-08-26 10:30:00,51.76,51.81,51.71,51.79,361495.0,42.8899,42.9313,42.8484,42.9147,361495.0
2019-08-26 11:00:00,51.79,51.92,51.77,51.91,467759.0,42.9147,43.0224,42.8982,43.0142,467759.0
2019-08-26 11:30:00,51.91,51.94,51.83,51.89,302157.0,43.0142,43.039,42.9479,42.9976,302157.0
2019-08-26 12:00:00,51.89,52.0,51.87,51.99,258994.0,42.9976,43.0887,42.981,43.0805,258994.0
2019-08-26 12:30:00,51.99,51.99,51.94,51.96,69319.0,43.0805,43.0805,43.039,43.0556,69319.0
2019-08-26 13:00:00,51.96,51.98,51.9,51.91,118186.0,43.0556,43.0722,43.0059,43.0142,118186.0
2019-08-26 13:30:00,51.91,51.92,51.88,51.9,612570.0,43.0142,43.0224,42.9893,43.0059,612570.0
2019-08-26 14:00:00,51.9,51.9,51.85,51.86,118223.0,43.0059,43.0059,42.9644,42.9727,118223.0
2019-08-26 14:30:00,51.86,51.89,51.85,51.88,94821.0,42.9727,42.9976,42.9644,42.9893,94821.0
2019-08-26 15:00:00,51.89,51.94,51.86,51.88,251936.0,42.9976,43.039,42.9727,42.9893,251936.0
2019-08-26 15:30:00,51.89,51.91,51.84,51.9,858219.0,42.9976,43.0142,42.9562,43.0059,858219.0
2019-08-27 09:30:00,52.17,52.26,52.14,52.16,190953.0,43.2296,43.3042,43.2047,43.2213,190953.0
2019-08-27 10:00:00,52.16,52.18,52.08,52.1,177870.0,43.2213,43.2379,43.155,43.1716,177870.0
2019-08-27 10:30:00,52.1,52.17,52.07,52.08,144067.0,43.1716,43.2296,43.1467,43.155,144067.0
2019-08-27 11:00:00,52.09,52.1,51.99,52.08,308305.0,43.1633,43.1716,43.0805,43.155,308305.0
2019-08-27 11:30:00,52.07,52.17,52.04,52.09,447872.0,43.1467,43.2296,43.1219,43.1633,447872.0
2019-08-27 12:00:00,52.08,52.1,52.02,52.1,124485.0,43.155,43.1716,43.1053,43.1716,124485.0
2019-08-27 12:30:00,52.09,52.1,51.97,51.97,115094.0,43.1633,43.1716,43.0639,43.0639,115094.0
2019-08-27 13:00:00,51.97,52.03,51.94,52.02,88437.0,43.0639,43.1136,43.039,43.1053,88437.0
2019-08-27 13:30:00,52.01,52.11,51.99,52.09,111067.0,43.097,43.1799,43.0805,43.1633,111067.0
2019-08-27 14:00:00,52.09,52.12,52.04,52.08,44479.0,43.1633,43.1882,43.1219,43.155,44479.0
2019-08-27 14:30:00,52.08,52.13,52.03,52.13,65675.0,43.155,43.1965,43.1136,43.1965,65675.0
2019-08-27 15:00:00,52.13,52.16,52.02,52.03,231565.0,43.1965,43.2213,43.1053,43.1136,231565.0
2019-08-27 15:30:00,52.02,52.08,51.94,51.95,933298.0,43.1053,43.155,43.039,43.0473,933298.0
2019-08-28 09:30:00,51.68,51.75,51.53,51.75,492365.0,42.8236,42.8816,42.6993,42.8816,492365.0
2019-08-28 10:00:00,51.75,51.78,51.7,51.71,196618.0,42.8816,42.9064,42.8401,42.8484,196618.0
2019-08-28 10:30:00,51.73,51.83,51.7,51.79,96437.0,42.865,42.9479,42.8401,42.9147,96437.0
2019-08-28 11:00:00,51.79,52.03,51.77,52.01,256056.0,42.9147,43.1136,42.8982,43.097,256056.0
2019-08-28 11:30:00,52.01,52.03,51.94,51.96,219737.0,43.097,43.1136,43.039,43.0556,219737.0
2019-08-28 12:00:00,51.96,51.97,51.91,51.93,86825.0,43.0556,43.0639,43.0142,43.0307,86825.0
2019-08-28 12:30:00,51.94,51.97,51.91,51.96,230965.0,43.039,43.0639,43.0142,43.0556,230965.0
2019-08-28 13:00:00,51.96,51.96,51.89,51.93,96892.0,43.0556,43.0556,42.9976,43.0307,96892.0
2019-08-28 13:30:00,51.93,51.95,51.91,51.93,76442.0,43.0307,43.0473,43.0142,43.0307,76442.0
2019-08-28 14:00:00,51.93,51.94,51.91,51.94,92100.0,43.0307,43.039,43.0142,43.039,92100.0
2019-08-28 14:30:00,51.93,51.96,51.92,51.96,52493.0,43.0307,43.0556,43.0224,43.0556,52493.0
2019-08-28 15:00:00,51.95,51.96,51.89,51.89,102027.0,43.0473,43.0556,42.9976,42.9976,102027.0
2019-08-28 15:30:00,51.89,51.93,51.86,51.87,467265.0,42.9976,43.0307,42.9727,42.981,467265.0
2019-08-29 09:30:00,52.36,52.42,52.36,52.38,403670.0,43.387,43.4368,43.387,43.4036,403670.0
2019-08-29 10:00:00,52.39,52.4,52.35,52.39,174475.0,43.4119,43.4202,43.3788,43.4119,174475.0
2019-08-29 10:30:00,52.39,52.4,52.2,52.35,1792607.0,43.4119,43.4202,43.2545,43.3788,1792607.0
2019-08-29 11:00:00,52.35,52.39,52.3,52.38,99463.0,43.3788,43.4119,43.3373,43.4036,99463.0
2019-08-29 11:30:00,52.38,52.44,52.37,52.42,104510.0,43.4036,43.4533,43.3953,43.4368,104510.0
2019-08-29 12:00:00,52.41,52.44,52.4,52.41,137454.0,43.4285,43.4533,43.4202,43.4285,137454.0
2019-08-29 12:30:00,52.41,52.44,52.39,52.4,77901.0,43.4285,43.4533,43.4119,43.4202,77901.0
2019-08-29 13:00:00,52.4,52.41,52.35,52.39,147691.0,43.4202,43.4285,43.3788,43.4119,147691.0
2019-08-29 13:30:00,52.39,52.42,52.37,52.41,90613.0,43.4119,43.4368,43.3953,43.4285,90613.0
2019-08-29 14:00:00,52.41,52.42,52.37,52.4,101621.0,43.4285,43.4368,43.3953,43.4202,101621.0
2019-08-29 14:30:00,52.4,52.42,52.38,52.38,40669.0,43.4202,43.4368,43.4036,43.4036,40669.0
2019-08-29 15:00:00,52.38,52.38,52.32,52.33,81434.0,43.4036,43.4036,43.3539,43.3622,81434.0
2019-08-29 15:30:00,52.33,52.36,52.32,52.35,345992.0,43.3622,43.387,43.3539,43.3788,345992.0
2019-08-30 09:30:00,52.78,52.79,52.7,52.71,182240.0,43.7351,43.7434,43.6688,43.6771,182240.0
2019-08-30 10:00:00,52.72,52.77,52.65,52.68,97822.0,43.6854,43.7268,43.6273,43.6522,97822.0
2019-08-30 10:30:00,52.69,52.7,52.57,52.58,165167.0,43.6605,43.6688,43.5611,43.5693,165167.0
2019-08-30 11:00:00,52.58,52.59,52.35,52.39,355380.0,43.5693,43.5776,43.3788,43.4119,355380.0
2019-08-30 11:30:00,52.39,52.52,52.39,52.48,108515.0,43.4119,43.5196,43.4119,43.4865,108515.0
2019-08-30 12:00:00,52.49,52.52,52.47,52.51,95796.0,43.4948,43.5196,43.4782,43.5113,95796.0
2019-08-30 12:30:00,52.51,52.53,52.49,52.52,103090.0,43.5113,43.5279,43.4948,43.5196,103090.0
2019-08-30 13:00:00,52.52,52.52,52.41,52.42,158886.0,43.5196,43.5196,43.4285,43.4368,158886.0
2019-08-30 13:30:00,52.42,52.43,52.37,52.38,100210.0,43.4368,43.445,43.3953,43.4036,100210.0
2019-08-30 14:00:00,52.39,52.46,52.39,52.45,110449.0,43.4119,43.4699,43.4119,43.4616,110449.0
2019-08-30 14:30:00,52.45,52.48,52.44,52.46,123138.0,43.4616,43.4865,43.4533,43.4699,123138.0
2019-08-30 15:00:00,52.46,52.5,52.43,52.5,144185.0,43.4699,43.5031,43.445,43.5031,144185.0
2019-08-30 15:30:00,52.5,52.63,52.49,52.59,1012726.0,43.5031,43.6108,43.4948,43.5776,1012726.0
2019-09-03 09:30:00,52.18,52.29,52.17,52.26,399831.0,43.2379,43.329,43.2296,43.3042,399831.0
2019-09-03 10:00:00,52.25,52.27,52.13,52.18,351760.0,43.2959,43.3125,43.1965,43.2379,351760.0
2019-09-03 10:30:00,52.18,52.36,52.16,52.31,151467.0,43.2379,43.387,43.2213,43.3456,151467.0
2019-09-03 11:00:00,52.31,52.31,52.21,52.27,377297.0,43.3456,43.3456,43.2628,43.3125,377297.0
2019-09-03 11:30:00,52.27,52.4,52.25,52.35,311190.0,43.3125,43.4202,43.2959,43.3788,311190.0
2019-09-03 12:00:00,52.36,52.37,52.31,52.33,83320.0,43.387,43.3953,43.3456,43.3622,83320.0
2019-09-03 12:30:00,52.33,52.36,52.3,52.33,95591.0,43.3622,43.387,43.3373,43.3622,95591.0
2019-09-03 13:00:00,52.33,52.35,52.31,52.35,40654.0,43.3622,43.3788,43.3456,43.3788,40654.0
2019-09-03 13:30:00,52.35,52.35,52.3,52.31,114568.0,43.3788,43.3788,43.3373,43.3456,114568.0
2019-09-03 14:00:00,52.32,52.35,52.32,52.33,67852.0,43.3539,43.3788,43.3539,43.3622,67852.0
2019-09-03 14:30:00,52.33,52.36,52.32,52.34,78007.0,43.3622,43.387,43.3539,43.3705,78007.0
2019-09-03 15:00:00,52.33,52.37,52.31,52.37,104164.0,43.3622,43.3953,43.3456,43.3953,104164.0
2019-09-03 15:30:00,52.37,52.42,52.36,52.39,266601.0,43.3953,43.4368,43.387,43.4119,266601.0
2019-09-04 09:30:00,53.03,53.09,53.02,53.04,282459.0,43.9422,43.9919,43.9339,43.9505,282459.0
2019-09-04 10:00:00,53.04,53.06,52.96,53.05,283129.0,43.9505,43.9671,43.8842,43.9588,283129.0
2019-09-04 10:30:00,53.04,53.11,53.02,53.08,158749.0,43.9505,44.0085,43.9339,43.9837,158749.0
2019-09-04 11:00:00,53.08,53.12,53.06,53.12,133875.0,43.9837,44.0168,43.9671,44.0168,133875.0
2019-09-04 11:30:00,53.12,53.13,53.09,53.11,447482.0,44.0168,44.0251,43.9919,44.0085,447482.0
2019-09-04 12:00:00,53.1,53.13,53.09,53.1,65686.0,44.0002,44.0251,43.9919,44.0002,65686.0
2019-09-04 12:30:00,53.11,53.15,53.09,53.14,85654.0,44.0085,44.0417,43.9919,44.0334,85654.0
2019-09-04 13:00:00,53.13,53.14,53.1,53.13,51255.0,44.0251,44.0334,44.0002,44.0251,51255.0
2019-09-04 13:30:00,53.12,53.13,53.09,53.09,128425.0,44.0168,44.0251,43.9919,43.9919,128425.0
2019-09-04 14:00:00,53.09,53.13,53.08,53.13,233374.0,43.9919,44.0251,43.9837,44.0251,233374.0
2019-09-04 14:30:00,53.13,53.19,53.12,53.16,144030.0,44.0251,44.0748,44.0168,44.0499,144030.0
2019-09-04 15:00:00,53.16,53.19,53.15,53.17,217915.0,44.0499,44.0748,44.0417,44.0582,217915.0
2019-09-04 15:30:00,53.18,53.24,53.16,53.24,446947.0,44.0665,44.1162,44.0499,44.1162,446947.0
2019-09-05 09:30:00,53.64,53.74,53.64,53.7,616819.0,44.4477,44.5306,44.4477,44.4974,616819.0
2019-09-05 10:00:00,53.71,53.76,53.58,53.63,534013.0,44.5057,44.5471,44.398,44.4394,534013.0
2019-09-05 10:30:00,53.63,53.66,53.52,53.54,491926.0,44.4394,44.4643,44.3483,44.3648,491926.0
2019-09-05 11:00:00,53.55,53.63,53.55,53.62,478318.0,44.3731,44.4394,44.3731,44.4311,478318.0
2019-09-05 11:30:00,53.61,53.64,53.54,53.54,1003591.0,44.4228,44.4477,44.3648,44.3648,1003591.0
2019-09-05 12:00:00,53.55,53.56,53.5,53.52,153326.0,44.3731,44.3814,44.3317,44.3483,153326.0
2019-09-05 12:30:00,53.52,53.55,53.51,53.54,144125.0,44.3483,44.3731,44.34,44.3648,144125.0
2019-09-05 13:00:00,53.54,53.55,53.49,53.5,183768.0,44.3648,44.3731,44.3234,44.3317,183768.0
2019-09-05 13:30:00,53.5,53.51,53.49,53.5,234356.0,44.3317,44.34,44.3234,44.3317,234356.0
2019-09-05 14:00:00,53.5,53.51,53.48,53.49,407439.0,44.3317,44.34,44.3151,44.3234,407439.0
2019-09-05 14:30:00,53.5,53.51,53.48,53.51,241742.0,44.3317,44.34,44.3151,44.34,241742.0
2019-09-05 15:00:00,53.51,53.55,53.5,53.52,496617.0,44.34,44.3731,44.3317,44.3483,496617.0
2019-09-05 15:30:00,53.53,53.55,53.51,53.52,673672.0,44.3565,44.3731,44.34,44.3483,673672.0
2019-09-06 09:30:00,53.65,53.74,53.62,53.69,167460.0,44.456,44.5306,44.4311,44.4891,167460.0
2019-09-06 10:00:00,53.7,53.73,53.66,53.68,120064.0,44.4974,44.5223,44.4643,44.4808,120064.0
2019-09-06 10:30:00,53.69,53.73,53.67,53.72,176907.0,44.4891,44.5223,44.4725,44.514,176907.0
2019-09-06 11:00:00,53.72,53.77,53.7,53.76,229553.0,44.514,44.5554,44.4974,44.5471,229553.0
2019-09-06 11:30:00,53.75,53.77,53.73,53.74,147371.0,44.5388,44.5554,44.5223,44.5306,147371.0
2019-09-06 12:00:00,53.74,53.77,53.72,53.76,90028.0,44.5306,44.5554,44.514,44.5471,90028.0
2019-09-06 12:30:00,53.76,53.76,53.63,53.71,200052.0,44.5471,44.5471,44.4394,44.5057,200052.0
2019-09-06 13:00:00,53.71,53.72,53.67,53.71,73074.0,44.5057,44.514,44.4725,44.5057,73074.0
2019-09-06 13:30:00,53.71,53.77,53.71,53.76,240872.0,44.5057,44.5554,44.5057,44.5471,240872.0
2019-09-06 14:00:00,53.75,53.75,53.71,53.73,159530.0,44.5388,44.5388,44.5057,44.5223,159530.0
2019-09-06 14:30:00,53.73,53.73,53.69,53.7,66190.0,44.5223,44.5223,44.4891,44.4974,66190.0
2019-09-06 15:00:00,53.69,53.7,53.68,53.7,171385.0,44.4891,44.4974,44.4808,44.4974,171385.0
2019-09-06 15:30:00,53.7,53.71,53.62,53.65,211222.0,44.4974,44.5057,44.4311,44.456,211222.0
2019-09-09 09:30:00,53.74,53.74,53.64,53.64,226058.0,44.5306,44.5306,44.4477,44.4477,226058.0
2019-09-09 10:00:00,53.65,53.68,53.62,53.65,184043.0,44.456,44.4808,44.4311,44.456,184043.0
2019-09-09 10:30:00,53.64,53.67,53.6,53.66,84801.0,44.4477,44.4725,44.4145,44.4643,84801.0
2019-09-09 11:00:00,53.66,53.71,53.66,53.71,105164.0,44.4643,44.5057,44.4643,44.5057,105164.0
2019-09-09 11:30:00,53.7,53.72,53.68,53.69,69440.0,44.4974,44.514,44.4808,44.4891,69440.0
2019-09-09 12:00:00,53.69,53.7,53.6,53.62,90166.0,44.4891,44.4974,44.4145,44.4311,90166.0
2019-09-09 12:30:00,53.62,53.64,53.59,53.63,126238.0,44.4311,44.4477,44.4063,44.4394,126238.0
2019-09-09 13:00:00,53.63,53.64,53.61,53.62,173046.0,44.4394,44.4477,44.4228,44.4311,173046.0
2019-09-09 13:30:00,53.62,53.66,53.6,53.64,233848.0,44.4311,44.4643,44.4145,44.4477,233848.0
2019-09-09 14:00:00,53.65,53.66,53.61,53.61,112719.0,44.456,44.4643,44.4228,44.4228,112719.0
2019-09-09 14:30:00,53.61,53.65,53.61,53.64,142412.0,44.4228,44.456,44.4228,44.4477,142412.0
2019-09-09 15:00:00,53.63,53.67,53.63,53.66,112538.0,44.4394,44.4725,44.4394,44.4643,112538.0
2019-09-09 15:30:00,53.65,53.7,53.64,53.7,462956.0,44.456,44.4974,44.4477,44.4974,462956.0
2019-09-10 09:30:00,53.56,53.58,53.46,53.52,318179.0,44.3814,44.398,44.2985,44.3483,318179.0
2019-09-10 10:00:00,53.51,53.67,53.51,53.67,183378.0,44.34,44.4725,44.34,44.4725,183378.0
2019-09-10 10:30:00,53.67,53.68,53.55,53.66,724688.0,44.4725,44.4808,44.3731,44.4643,724688.0
2019-09-10 11:00:00,53.66,53.76,53.65,53.73,256460.0,44.4643,44.5471,44.456,44.5223,256460.0
2019-09-10 11:30:00,53.73,53.83,53.68,53.8,333739.0,44.5223,44.6051,44.4808,44.5803,333739.0
2019-09-10 12:00:00,53.81,53.86,53.76,53.84,83849.0,44.5886,44.63,44.5471,44.6134,83849.0
2019-09-10 12:30:00,53.84,53.85,53.8,53.82,63883.0,44.6134,44.6217,44.5803,44.5968,63883.0
2019-09-10 13:00:00,53.82,53.82,53.77,53.8,75477.0,44.5968,44.5968,44.5554,44.5803,75477.0
2019-09-10 13:30:00,53.8,53.86,53.8,53.83,61507.0,44.5803,44.63,44.5803,44.6051,61507.0
2019-09-10 14:00:00,53.83,53.83,53.78,53.78,117215.0,44.6051,44.6051,44.5637,44.5637,117215.0
2019-09-10 14:30:00,53.78,53.8,53.73,53.77,240106.0,44.5637,44.5803,44.5223,44.5554,240106.0
2019-09-10 15:00:00,53.77,53.77,53.62,53.63,119828.0,44.5554,44.5554,44.4311,44.4394,119828.0
2019-09-10 15:30:00,53.64,53.76,53.63,53.76,282268.0,44.4477,44.5471,44.4394,44.5471,282268.0
2019-09-11 09:30:00,53.82,53.92,53.78,53.89,487465.0,44.5968,44.6797,44.5637,44.6548,487465.0
2019-09-11 10:00:00,53.89,53.93,53.87,53.89,209898.0,44.6548,44.688,44.6383,44.6548,209898.0
2019-09-11 10:30:00,53.89,53.94,53.88,53.94,131173.0,44.6548,44.6963,44.6466,44.6963,131173.0
2019-09-11 11:00:00,53.94,53.94,53.89,53.9,327022.0,44.6963,44.6963,44.6548,44.6631,327022.0
2019-09-11 11:30:00,53.91,53.97,53.91,53.96,180140.0,44.6714,44.7211,44.6714,44.7129,180140.0
2019-09-11 12:00:00,53.96,53.99,53.95,53.96,84685.0,44.7129,44.7377,44.7046,44.7129,84685.0
2019-09-11 12:30:00,53.96,53.97,53.94,53.96,262123.0,44.7129,44.7211,44.6963,44.7129,262123.0
2019-09-11 13:00:00,53.96,54.0,53.95,53.98,238402.0,44.7129,44.746,44.7046,44.7294,238402.0
2019-09-11 13:30:00,53.97,54.02,53.97,53.98,167416.0,44.7211,44.7626,44.7211,44.7294,167416.0
2019-09-11 14:00:00,53.98,54.0,53.96,53.99,137527.0,44.7294,44.746,44.7129,44.7377,137527.0
2019-09-11 14:30:00,54.0,54.0,53.97,53.99,67511.0,44.746,44.746,44.7211,44.7377,67511.0
2019-09-11 15:00:00,53.98,54.03,53.98,54.0,93710.0,44.7294,44.7709,44.7294,44.746,93710.0
2019-09-11 15:30:00,54.02,54.06,54.0,54.05,227745.0,44.7626,44.7957,44.746,44.7874,227745.0
2019-09-12 09:30:00,53.96,54.01,53.91,54.01,730418.0,44.7129,44.7543,44.6714,44.7543,730418.0
2019-09-12 10:00:00,54.01,54.35,53.98,54.28,811704.0,44.7543,45.036,44.7294,44.978,811704.0
2019-09-12 10:30:00,54.29,54.3,54.06,54.12,909486.0,44.9863,44.9946,44.7957,44.8454,909486.0
2019-09-12 11:00:00,54.12,54.28,54.06,54.25,120999.0,44.8454,44.978,44.7957,44.9532,120999.0
2019-09-12 11:30:00,54.26,54.36,54.25,54.35,148053.0,44.9614,45.0443,44.9532,45.036,148053.0
2019-09-12 12:00:00,54.35,54.35,54.3,54.34,118331.0,45.036,45.036,44.9946,45.0277,118331.0
2019-09-12 12:30:00,54.34,54.37,54.31,54.37,110997.0,45.0277,45.0526,45.0029,45.0526,110997.0
2019-09-12 13:00:00,54.37,54.45,54.36,54.39,216495.0,45.0526,45.1189,45.0443,45.0692,216495.0
2019-09-12 13:30:00,54.39,54.42,54.37,54.37,71727.0,45.0692,45.094,45.0526,45.0526,71727.0
2019-09-12 14:00:00,54.37,54.41,54.36,54.37,137146.0,45.0526,45.0857,45.0443,45.0526,137146.0
2019-09-12 14:30:00,54.37,54.42,54.36,54.41,171834.0,45.0526,45.094,45.0443,45.0857,171834.0
2019-09-12 15:00:00,54.41,54.41,54.36,54.37,112863.0,45.0857,45.0857,45.0443,45.0526,112863.0
2019-09-12 15:30:00,54.37,54.39,54.35,54.37,531698.0,45.0526,45.0692,45.036,45.0526,531698.0
2019-09-13 09:30:00,54.6,54.61,54.55,54.6,441691.0,45.2432,45.2515,45.2017,45.2432,441691.0
2019-09-13 10:00:00,54.59,54.6,54.49,54.56,207258.0,45.2349,45.2432,45.152,45.21,207258.0
2019-09-13 10:30:00,54.56,54.7,54.55,54.69,113921.0,45.21,45.326,45.2017,45.3178,113921.0
2019-09-13 11:00:00,54.69,54.71,54.64,54.65,598807.0,45.3178,45.3343,45.2763,45.2846,598807.0
2019-09-13 11:30:00,54.64,54.67,54.57,54.59,157536.0,45.2763,45.3012,45.2183,45.2349,157536.0
2019-09-13 12:00:00,54.58,54.59,54.55,54.56,213768.0,45.2266,45.2349,45.2017,45.21,213768.0
2019-09-13 12:30:00,54.56,54.57,54.53,54.54,395788.0,45.21,45.2183,45.1852,45.1935,395788.0
2019-09-13 13:00:00,54.54,54.59,54.52,54.56,629986.0,45.1935,45.2349,45.1769,45.21,629986.0
2019-09-13 13:30:00,54.56,54.56,54.52,54.54,238619.0,45.21,45.21,45.1769,45.1935,238619.0
2019-09-13 14:00:00,54.54,54.56,54.52,54.54,192597.0,45.1935,45.21,45.1769,45.1935,192597.0
2019-09-13 14:30:00,54.54,54.56,54.52,54.53,141781.0,45.1935,45.21,45.1769,45.1852,141781.0
2019-09-13 15:00:00,54.53,54.54,54.51,54.54,222372.0,45.1852,45.1935,45.1686,45.1935,222372.0
2019-09-13 15:30:00,54.53,54.56,54.51,54.54,1089412.0,45.1852,45.21,45.1686,45.1935,1089412.0
2019-09-16 09:30:00,54.17,54.2,54.13,54.14,404463.0,44.8869,44.9117,44.8537,44.862,404463.0
2019-09-16 10:00:00,54.14,54.18,54.1,54.11,210344.0,44.862,44.8952,44.8289,44.8371,210344.0
2019-09-16 10:30:00,54.11,54.14,54.04,54.09,188706.0,44.8371,44.862,44.7791,44.8206,188706.0
2019-09-16 11:00:00,54.09,54.14,54.05,54.05,167921.0,44.8206,44.862,44.7874,44.7874,167921.0
2019-09-16 11:30:00,54.05,54.06,53.96,54.01,359917.0,44.7874,44.7957,44.7129,44.7543,359917.0
2019-09-16 12:00:00,54.01,54.04,54.0,54.01,79718.0,44.7543,44.7791,44.746,44.7543,79718.0
2019-09-16 12:30:00,54.01,54.07,54.01,54.05,94409.0,44.7543,44.804,44.7543,44.7874,94409.0
2019-09-16 13:00:00,54.05,54.07,54.04,54.05,104544.0,44.7874,44.804,44.7791,44.7874,104544.0
2019-09-16 13:30:00,54.05,54.07,54.04,54.07,29528.0,44.7874,44.804,44.7791,44.804,29528.0
2019-09-16 14:00:00,54.07,54.08,54.03,54.07,96278.0,44.804,44.8123,44.7709,44.804,96278.0
2019-09-16 14:30:00,54.07,54.09,54.06,54.09,77374.0,44.804,44.8206,44.7957,44.8206,77374.0
2019-09-16 15:00:00,54.09,54.1,54.07,54.08,57786.0,44.8206,44.8289,44.804,44.8123,57786.0
2019-09-16 15:30:00,54.07,54.08,54.01,54.02,293126.0,44.804,44.8123,44.7543,44.7626,293126.0
2019-09-17 09:30:00,53.97,54.07,53.91,54.04,746469.0,44.7211,44.804,44.6714,44.7791,746469.0
2019-09-17 10:00:00,54.03,54.09,54.02,54.06,128061.0,44.7709,44.8206,44.7626,44.7957,128061.0
2019-09-17 10:30:00,54.07,54.12,54.06,54.1,146744.0,44.804,44.8454,44.7957,44.8289,146744.0
2019-09-17 11:00:00,54.1,54.21,54.1,54.21,258008.0,44.8289,44.92,44.8289,44.92,258008.0
2019-09-17 11:30:00,54.21,54.28,54.18,54.26,172627.0,44.92,44.978,44.8952,44.9614,172627.0
2019-09-17 12:00:00,54.26,54.27,54.22,54.23,145005.0,44.9614,44.9697,44.9283,44.9366,145005.0
2019-09-17 12:30:00,54.24,54.25,54.21,54.23,100914.0,44.9449,44.9532,44.92,44.9366,100914.0
2019-09-17 13:00:00,54.23,54.28,54.23,54.27,115147.0,44.9366,44.978,44.9366,44.9697,115147.0
2019-09-17 13:30:00,54.26,54.28,54.23,54.25,132316.0,44.9614,44.978,44.9366,44.9532,132316.0
2019-09-17 14:00:00,54.25,54.27,54.23,54.24,35201.0,44.9532,44.9697,44.9366,44.9449,35201.0
2019-09-17 14:30:00,54.25,54.25,54.22,54.22,64117.0,44.9532,44.9532,44.9283,44.9283,64117.0
2019-09-17 15:00:00,54.23,54.25,54.21,54.25,82816.0,44.9366,44.9532,44.92,44.9532,82816.0
2019-09-17 15:30:00,54.24,54.3,54.24,54.28,306303.0,44.9449,44.9946,44.9449,44.978,306303.0
2019-09-18 09:30:00,54.2,54.24,54.17,54.23,220887.0,44.9117,44.9449,44.8869,44.9366,220887.0
2019-09-18 10:00:00,54.23,54.34,54.2,54.34,252020.0,44.9366,45.0277,44.9117,45.0277,252020.0
2019-09-18 10:30:00,54.34,54.35,54.26,54.29,125608.0,45.0277,45.036,44.9614,44.9863,125608.0
2019-09-18 11:00:00,54.28,54.31,54.25,54.29,75112.0,44.978,45.0029,44.9532,44.9863,75112.0
2019-09-18 11:30:00,54.3,54.3,54.24,54.28,53216.0,44.9946,44.9946,44.9449,44.978,53216.0
2019-09-18 12:00:00,54.27,54.31,54.26,54.3,86540.0,44.9697,45.0029,44.9614,44.9946,86540.0
2019-09-18 12:30:00,54.3,54.32,54.27,54.27,47308.0,44.9946,45.0112,44.9697,44.9697,47308.0
2019-09-18 13:00:00,54.27,54.28,54.23,54.24,33252.0,44.9697,44.978,44.9366,44.9449,33252.0
2019-09-18 13:30:00,54.24,54.32,54.23,54.29,62008.0,44.9449,45.0112,44.9366,44.9863,62008.0
2019-09-18 14:00:00,54.28,54.33,54.02,54.06,162208.0,44.978,45.0194,44.7626,44.7957,162208.0
2019-09-18 14:30:00,54.05,54.11,53.95,54.07,136610.0,44.7874,44.8371,44.7046,44.804,136610.0
2019-09-18 15:00:00,54.07,54.14,54.05,54.11,171221.0,44.804,44.862,44.7874,44.8371,171221.0
2019-09-18 15:30:00,54.11,54.32,54.11,54.23,429167.0,44.8371,45.0112,44.8371,44.9366,429167.0
2019-09-19 09:30:00,54.53,54.54,54.5,54.53,305565.0,45.1852,45.1935,45.1603,45.1852,305565.0
2019-09-19 10:00:00,54.52,54.53,54.49,54.51,300126.0,45.1769,45.1852,45.152,45.1686,300126.0
2019-09-19 10:30:00,54.51,54.55,54.51,54.54,199856.0,45.1686,45.2017,45.1686,45.1935,199856.0
2019-09-19 11:00:00,54.53,54.56,54.5,54.51,125626.0,45.1852,45.21,45.1603,45.1686,125626.0
2019-09-19 11:30:00,54.51,54.55,54.49,54.52,120238.0,45.1686,45.2017,45.152,45.1769,120238.0
2019-09-19 12:00:00,54.52,54.52,54.44,54.45,97786.0,45.1769,45.1769,45.1106,45.1189,97786.0
2019-09-19 12:30:00,54.45,54.51,54.44,54.5,75108.0,45.1189,45.1686,45.1106,45.1603,75108.0
2019-09-19 13:00:00,54.5,54.58,54.49,54.56,160199.0,45.1603,45.2266,45.152,45.21,160199.0
2019-09-19 13:30:00,54.55,54.56,54.5,54.54,146728.0,45.2017,45.21,45.1603,45.1935,146728.0
2019-09-19 14:00:00,54.55,54.55,54.49,54.5,71965.0,45.2017,45.2017,45.152,45.1603,71965.0
2019-09-19 14:30:00,54.51,54.51,54.46,54.47,97920.0,45.1686,45.1686,45.1272,45.1355,97920.0
2019-09-19 15:00:00,54.46,54.48,54.43,54.45,151980.0,45.1272,45.1437,45.1023,45.1189,151980.0
2019-09-19 15:30:00,54.44,54.45,54.39,54.39,274207.0,45.1106,45.1189,45.0692,45.0692,274207.0
2019-09-20 09:30:00,54.47,54.54,54.47,54.53,271597.0,45.1355,45.1935,45.1355,45.1852,271597.0
2019-09-20 10:00:00,54.53,54.55,54.49,54.55,244145.0,45.1852,45.2017,45.152,45.2017,244145.0
2019-09-20 10:30:00,54.55,54.57,54.46,54.5,344555.0,45.2017,45.2183,45.1272,45.1603,344555.0
2019-09-20 11:00:00,54.49,54.53,54.43,54.43,72983.0,45.152,45.1852,45.1023,45.1023,72983.0
2019-09-20 11:30:00,54.43,54.45,54.38,54.45,238081.0,45.1023,45.1189,45.0609,45.1189,238081.0
2019-09-20 12:00:00,54.45,54.47,54.44,54.46,88458.0,45.1189,45.1355,45.1106,45.1272,88458.0
2019-09-20 12:30:00,54.45,54.46,54.43,54.46,36629.0,45.1189,45.1272,45.1023,45.1272,36629.0
2019-09-20 13:00:00,54.45,54.46,54.21,54.34,394842.0,45.1189,45.1272,44.92,45.0277,394842.0
2019-09-20 13:30:00,54.34,54.35,54.27,54.33,95210.0,45.0277,45.036,44.9697,45.0194,95210.0
2019-09-20 14:00:00,54.34,54.38,54.31,54.35,125857.0,45.0277,45.0609,45.0029,45.036,125857.0
2019-09-20 14:30:00,54.35,54.39,54.34,54.36,83116.0,45.036,45.0692,45.0277,45.0443,83116.0
2019-09-20 15:00:00,54.35,54.37,54.32,54.33,68552.0,45.036,45.0526,45.0112,45.0194,68552.0
2019-09-20 15:30:00,54.32,54.33,54.23,54.23,432517.0,45.0112,45.0194,44.9366,44.9366,432517.0
2019-09-23 09:30:00,53.84,53.93,53.82,53.84,353017.0,44.6134,44.688,44.5968,44.6134,353017.0
2019-09-23 10:00:00,53.84,53.88,53.79,53.88,184743.0,44.6134,44.6466,44.572,44.6466,184743.0
2019-09-23 10:30:00,53.89,53.92,53.86,53.9,138901.0,44.6548,44.6797,44.63,44.6631,138901.0
2019-09-23 11:00:00,53.9,54.02,53.89,53.99,139619.0,44.6631,44.7626,44.6548,44.7377,139619.0
2019-09-23 11:30:00,54.0,54.03,53.97,54.01,95330.0,44.746,44.7709,44.7211,44.7543,95330.0
2019-09-23 12:00:00,54.01,54.03,53.99,54.01,103094.0,44.7543,44.7709,44.7377,44.7543,103094.0
2019-09-23 12:30:00,54.02,54.02,53.98,53.99,133704.0,44.7626,44.7626,44.7294,44.7377,133704.0
2019-09-23 13:00:00,53.99,54.02,53.99,54.02,92204.0,44.7377,44.7626,44.7377,44.7626,92204.0
2019-09-23 13:30:00,54.02,54.03,53.99,54.02,62244.0,44.7626,44.7709,44.7377,44.7626,62244.0
2019-09-23 14:00:00,54.01,54.03,54.0,54.02,75506.0,44.7543,44.7709,44.746,44.7626,75506.0
2019-09-23 14:30:00,54.01,54.05,54.01,54.04,96331.0,44.7543,44.7874,44.7543,44.7791,96331.0
2019-09-23 15:00:00,54.04,54.08,54.03,54.07,43951.0,44.7791,44.8123,44.7709,44.804,43951.0
2019-09-23 15:30:00,54.08,54.08,54.02,54.07,1019303.0,44.8123,44.8123,44.7626,44.804,1019303.0
2019-09-24 09:30:00,53.75,53.79,53.72,53.78,1117731.0,44.8067,44.84,44.7817,44.8317,1117731.0
2019-09-24 10:00:00,53.77,53.82,53.69,53.72,431512.0,44.8234,44.865,44.7567,44.7817,431512.0
2019-09-24 10:30:00,53.72,53.76,53.66,53.68,245246.0,44.7817,44.815,44.7317,44.7483,245246.0
2019-09-24 11:00:00,53.69,53.69,53.63,53.67,134600.0,44.7567,44.7567,44.7067,44.74,134600.0
2019-09-24 11:30:00,53.67,53.67,53.58,53.6,85455.0,44.74,44.74,44.665,44.6816,85455.0
2019-09-24 12:00:00,53.59,53.64,53.44,53.48,361603.0,44.6733,44.715,44.5483,44.5816,361603.0
2019-09-24 12:30:00,53.48,53.51,53.44,53.45,213296.0,44.5816,44.6066,44.5483,44.5566,213296.0
2019-09-24 13:00:00,53.45,53.51,53.45,53.48,217276.0,44.5566,44.6066,44.5566,44.5816,217276.0
2019-09-24 13:30:00,53.48,53.51,53.44,53.46,349583.0,44.5816,44.6066,44.5483,44.5649,349583.0
2019-09-24 14:00:00,53.46,53.6,53.43,53.51,304817.0,44.5649,44.6816,44.5399,44.6066,304817.0
2019-09-24 14:30:00,53.52,53.54,53.43,53.5,619047.0,44.615,44.6316,44.5399,44.5983,619047.0
2019-09-24 15:00:00,53.49,53.53,53.45,53.47,106658.0,44.59,44.6233,44.5566,44.5733,106658.0
2019-09-24 15:30:00,53.46,53.51,53.45,53.48,563983.0,44.5649,44.6066,44.5566,44.5816,563983.0
2019-09-25 09:30:00,53.03,53.07,52.94,52.95,698722.0,44.2065,44.2398,44.1315,44.1398,698722.0
2019-09-25 10:00:00,52.96,52.99,52.8,52.89,1332136.0,44.1481,44.1731,44.0148,44.0898,1332136.0
2019-09-25 10:30:00,52.89,53.07,52.88,53.06,339933.0,44.0898,44.2398,44.0814,44.2315,339933.0
2019-09-25 11:00:00,53.06,53.1,53.02,53.08,393749.0,44.2315,44.2648,44.1982,44.2482,393749.0
2019-09-25 11:30:00,53.08,53.15,53.07,53.1,623371.0,44.2482,44.3065,44.2398,44.2648,623371.0
2019-09-25 12:00:00,53.1,53.13,53.07,53.1,128815.0,44.2648,44.2898,44.2398,44.2648,128815.0
2019-09-25 12:30:00,53.1,53.12,53.06,53.07,259419.0,44.2648,44.2815,44.2315,44.2398,259419.0
2019-09-25 13:00:00,53.07,53.11,53.06,53.1,109039.0,44.2398,44.2732,44.2315,44.2648,109039.0
2019-09-25 13:30:00,53.1,53.17,53.1,53.15,91572.0,44.2648,44.3232,44.2648,44.3065,91572.0
2019-09-25 14:00:00,53.15,53.2,53.15,53.2,87252.0,44.3065,44.3482,44.3065,44.3482,87252.0
2019-09-25 14:30:00,53.2,53.2,53.16,53.18,193095.0,44.3482,44.3482,44.3149,44.3315,193095.0
2019-09-25 15:00:00,53.17,53.21,53.17,53.19,89763.0,44.3232,44.3565,44.3232,44.3399,89763.0
2019-09-25 15:30:00,53.19,53.22,53.14,53.16,317534.0,44.3399,44.3649,44.2982,44.3149,317534.0
2019-09-26 09:30:00,53.44,53.52,53.43,53.52,430097.0,44.5483,44.615,44.5399,44.615,430097.0
2019-09-26 10:00:00,53.52,53.56,53.44,53.49,353878.0,44.615,44.6483,44.5483,44.59,353878.0
2019-09-26 10:30:00,53.5,53.5,53.4,53.44,266345.0,44.5983,44.5983,44.5149,44.5483,266345.0
2019-09-26 11:00:00,53.43,53.47,53.32,53.37,180658.0,44.5399,44.5733,44.4482,44.4899,180658.0
2019-09-26 11:30:00,53.37,53.42,53.31,53.38,216203.0,44.4899,44.5316,44.4399,44.4983,216203.0
2019-09-26 12:00:00,53.37,53.41,53.35,53.4,289367.0,44.4899,44.5233,44.4732,44.5149,289367.0
2019-09-26 12:30:00,53.39,53.41,53.34,53.36,115006.0,44.5066,44.5233,44.4649,44.4816,115006.0
2019-09-26 13:00:00,53.37,53.41,53.36,53.38,93602.0,44.4899,44.5233,44.4816,44.4983,93602.0
2019-09-26 13:30:00,53.38,53.41,53.37,53.39,65443.0,44.4983,44.5233,44.4899,44.5066,65443.0
2019-09-26 14:00:00,53.4,53.46,53.4,53.44,159448.0,44.5149,44.5649,44.5149,44.5483,159448.0
2019-09-26 14:30:00,53.44,53.44,53.41,53.42,184168.0,44.5483,44.5483,44.5233,44.5316,184168.0
2019-09-26 15:00:00,53.41,53.47,53.4,53.43,377900.0,44.5233,44.5733,44.5149,44.5399,377900.0
2019-09-26 15:30:00,53.44,53.45,53.39,53.41,292272.0,44.5483,44.5566,44.5066,44.5233,292272.0
2019-09-27 09:30:00,53.57,53.58,53.49,53.52,590755.0,44.6566,44.665,44.59,44.615,590755.0
2019-09-27 10:00:00,53.52,53.55,53.49,53.51,318240.0,44.615,44.64,44.59,44.6066,318240.0
2019-09-27 10:30:00,53.52,53.6,53.5,53.6,216228.0,44.615,44.6816,44.5983,44.6816,216228.0
2019-09-27 11:00:00,53.6,53.65,53.58,53.63,128526.0,44.6816,44.7233,44.665,44.7067,128526.0
2019-09-27 11:30:00,53.64,53.67,53.41,53.53,618336.0,44.715,44.74,44.5233,44.6233,618336.0
2019-09-27 12:00:00,53.53,53.53,53.43,53.48,119734.0,44.6233,44.6233,44.5399,44.5816,119734.0
2019-09-27 12:30:00,53.47,53.51,53.39,53.39,208145.0,44.5733,44.6066,44.5066,44.5066,208145.0
2019-09-27 13:00:00,53.39,53.46,53.38,53.45,242020.0,44.5066,44.5649,44.4983,44.5566,242020.0
2019-09-27 13:30:00,53.44,53.48,53.41,53.44,219665.0,44.5483,44.5816,44.5233,44.5483,219665.0
2019-09-27 14:00:00,53.44,53.44,53.38,53.39,143922.0,44.5483,44.5483,44.4983,44.5066,143922.0
2019-09-27 14:30:00,53.4,53.4,53.31,53.34,130362.0,44.5149,44.5149,44.4399,44.4649,130362.0
2019-09-27 15:00:00,53.34,53.38,53.32,53.36,154033.0,44.4649,44.4983,44.4482,44.4816,154033.0
2019-09-27 15:30:00,53.36,53.44,53.35,53.41,276821.0,44.4816,44.5483,44.4732,44.5233,276821.0
2019-09-30 09:30:00,53.47,53.65,53.47,53.63,808094.0,44.5733,44.7233,44.5733,44.7067,808094.0
2019-09-30 10:00:00,53.62,53.68,53.61,53.67,185148.0,44.6983,44.7483,44.69,44.74,185148.0
2019-09-30 10:30:00,53.69,53.71,53.64,53.65,271045.0,44.7567,44.7733,44.715,44.7233,271045.0
2019-09-30 11:00:00,53.65,53.65,53.57,53.63,327015.0,44.7233,44.7233,44.6566,44.7067,327015.0
2019-09-30 11:30:00,53.62,53.63,53.56,53.6,147144.0,44.6983,44.7067,44.6483,44.6816,147144.0
2019-09-30 12:00:00,53.6,53.66,53.6,53.65,204284.0,44.6816,44.7317,44.6816,44.7233,204284.0
2019-09-30 12:30:00,53.66,53.67,53.63,53.64,82401.0,44.7317,44.74,44.7067,44.715,82401.0
2019-09-30 13:00:00,53.64,53.65,53.61,53.62,37011.0,44.715,44.7233,44.69,44.6983,37011.0
2019-09-30 13:30:00,53.61,53.62,53.58,53.59,49186.0,44.69,44.6983,44.665,44.6733,49186.0
2019-09-30 14:00:00,53.59,53.62,53.58,53.61,58563.0,44.6733,44.6983,44.665,44.69,58563.0
2019-09-30 14:30:00,53.61,53.63,53.59,53.6,36679.0,44.69,44.7067,44.6733,44.6816,36679.0
2019-09-30 15:00:00,53.6,53.6,53.55,53.55,191518.0,44.6816,44.6816,44.64,44.64,191518.0
2019-09-30 15:30:00,53.55,53.61,53.52,53.59,357864.0,44.64,44.69,44.615,44.6733,357864.0
2019-10-01 09:30:00,53.43,53.45,53.32,53.33,513321.0,44.5399,44.5566,44.4482,44.4566,513321.0
2019-10-01 10:00:00,53.33,53.37,53.04,53.16,2199105.0,44.4566,44.4899,44.2148,44.3149,2199105.0
2019-10-01 10:30:00,53.16,53.19,53.03,53.03,522498.0,44.3149,44.3399,44.2065,44.2065,522498.0
2019-10-01 11:00:00,53.03,53.13,53.01,53.13,493031.0,44.2065,44.2898,44.1898,44.2898,493031.0
2019-10-01 11:30:00,53.14,53.14,53.02,53.04,448510.0,44.2982,44.2982,44.1982,44.2148,448510.0
2019-10-01 12:00:00,53.03,53.14,52.94,53.06,1213080.0,44.2065,44.2982,44.1315,44.2315,1213080.0
2019-10-01 12:30:00,53.07,53.1,53.04,53.06,139385.0,44.2398,44.2648,44.2148,44.2315,139385.0
2019-10-01 13:00:00,53.07,53.07,52.96,52.97,210925.0,44.2398,44.2398,44.1481,44.1565,210925.0
2019-10-01 13:30:00,52.96,52.99,52.93,52.97,159266.0,44.1481,44.1731,44.1231,44.1565,159266.0
2019-10-01 14:00:00,52.97,53.02,52.94,53.01,194157.0,44.1565,44.1982,44.1315,44.1898,194157.0
2019-10-01 14:30:00,53.01,53.07,53.01,53.06,72664.0,44.1898,44.2398,44.1898,44.2315,72664.0
2019-10-01 15:00:00,53.06,53.1,53.03,53.09,113788.0,44.2315,44.2648,44.2065,44.2565,113788.0
2019-10-01 15:30:00,53.1,53.1,53.01,53.02,360736.0,44.2648,44.2648,44.1898,44.1982,360736.0
2019-10-02 09:30:00,52.17,52.19,52.04,52.09,925785.0,43.4896,43.5063,43.3812,43.4229,925785.0
2019-10-02 10:00:00,52.09,52.11,51.99,52.0,548958.0,43.4229,43.4396,43.3395,43.3479,548958.0
2019-10-02 10:30:00,52.0,52.0,51.79,51.83,787944.0,43.3479,43.3479,43.1728,43.2062,787944.0
2019-10-02 11:00:00,51.83,51.93,51.79,51.84,398465.0,43.2062,43.2895,43.1728,43.2145,398465.0
2019-10-02 11:30:00,51.84,51.86,51.71,51.77,1028958.0,43.2145,43.2312,43.1061,43.1561,1028958.0
2019-10-02 12:00:00,51.78,51.78,51.67,51.7,186998.0,43.1645,43.1645,43.0728,43.0978,186998.0
2019-10-02 12:30:00,51.7,51.71,51.62,51.65,137489.0,43.0978,43.1061,43.0311,43.0561,137489.0
2019-10-02 13:00:00,51.65,51.73,51.63,51.72,216392.0,43.0561,43.1228,43.0394,43.1145,216392.0
2019-10-02 13:30:00,51.73,51.73,51.68,51.7,129836.0,43.1228,43.1228,43.0811,43.0978,129836.0
2019-10-02 14:00:00,51.7,51.79,51.67,51.77,211030.0,43.0978,43.1728,43.0728,43.1561,211030.0
2019-10-02 14:30:00,51.77,51.84,51.75,51.83,250335.0,43.1561,43.2145,43.1395,43.2062,250335.0
2019-10-02 15:00:00,51.84,51.88,51.79,51.81,170268.0,43.2145,43.2478,43.1728,43.1895,170268.0
2019-10-02 15:30:00,51.81,51.83,51.71,51.72,554219.0,43.1895,43.2062,43.1061,43.1145,554219.0
2019-10-03 09:30:00,51.76,51.81,51.71,51.79,249683.0,43.1478,43.1895,43.1061,43.1728,249683.0
2019-10-03 10:00:00,51.78,51.9,51.51,51.88,846678.0,43.1645,43.2645,42.9394,43.2478,846678.0
2019-10-03 10:30:00,51.88,51.89,51.66,51.78,294509.0,43.2478,43.2562,43.0644,43.1645,294509.0
2019-10-03 11:00:00,51.77,52.04,51.75,51.96,453119.0,43.1561,43.3812,43.1395,43.3145,453119.0
2019-10-03 11:30:00,51.94,51.95,51.87,51.88,172176.0,43.2979,43.3062,43.2395,43.2478,172176.0
2019-10-03 12:00:00,51.89,51.94,51.88,51.94,112157.0,43.2562,43.2979,43.2478,43.2979,112157.0
2019-10-03 12:30:00,51.93,52.0,51.92,51.99,107727.0,43.2895,43.3479,43.2812,43.3395,107727.0
2019-10-03 13:00:00,51.99,52.0,51.94,51.98,64299.0,43.3395,43.3479,43.2979,43.3312,64299.0
2019-10-03 13:30:00,51.99,52.05,51.97,52.02,94745.0,43.3395,43.3895,43.3229,43.3645,94745.0
2019-10-03 14:00:00,52.02,52.05,51.99,52.05,124621.0,43.3645,43.3895,43.3395,43.3895,124621.0
2019-10-03 14:30:00,52.05,52.05,51.99,52.0,130441.0,43.3895,43.3895,43.3395,43.3479,130441.0
2019-10-03 15:00:00,52.0,52.0,51.94,51.96,127202.0,43.3479,43.3479,43.2979,43.3145,127202.0
2019-10-03 15:30:00,51.96,52.08,51.91,52.07,534659.0,43.3145,43.4146,43.2728,43.4062,534659.0
2019-10-04 09:30:00,52.15,52.19,52.11,52.16,231773.0,43.4729,43.5063,43.4396,43.4812,231773.0
2019-10-04 10:00:00,52.17,52.22,52.13,52.14,233732.0,43.4896,43.5313,43.4562,43.4646,233732.0
2019-10-04 10:30:00,52.14,52.18,52.09,52.12,186832.0,43.4646,43.4979,43.4229,43.4479,186832.0
2019-10-04 11:00:00,52.11,52.26,52.11,52.23,323321.0,43.4396,43.5646,43.4396,43.5396,323321.0
2019-10-04 11:30:00,52.23,52.33,52.23,52.28,142362.0,43.5396,43.623,43.5396,43.5813,142362.0
2019-10-04 12:00:00,52.28,52.31,52.26,52.3,35349.0,43.5813,43.6063,43.5646,43.598,35349.0
2019-10-04 12:30:00,52.3,52.35,52.3,52.33,90095.0,43.598,43.6396,43.598,43.623,90095.0
2019-10-04 13:00:00,52.33,52.35,52.31,52.33,66285.0,43.623,43.6396,43.6063,43.623,66285.0
2019-10-04 13:30:00,52.34,52.4,52.33,52.36,180582.0,43.6313,43.6813,43.623,43.648,180582.0
2019-10-04 14:00:00,52.37,52.42,52.35,52.41,164489.0,43.6563,43.698,43.6396,43.6896,164489.0
2019-10-04 14:30:00,52.4,52.44,52.4,52.42,113836.0,43.6813,43.7147,43.6813,43.698,113836.0
2019-10-04 15:00:00,52.43,52.45,52.41,52.42,125103.0,43.7063,43.723,43.6896,43.698,125103.0
2019-10-04 15:30:00,52.43,52.52,52.42,52.52,626630.0,43.7063,43.7813,43.698,43.7813,626630.0
2019-10-07 09:30:00,52.49,52.6,52.49,52.58,428872.0,43.7563,43.848,43.7563,43.8314,428872.0
2019-10-07 10:00:00,52.57,52.64,52.55,52.63,190670.0,43.823,43.8814,43.8064,43.873,190670.0
2019-10-07 10:30:00,52.62,52.7,52.61,52.66,254726.0,43.8647,43.9314,43.8564,43.8981,254726.0
2019-10-07 11:00:00,52.66,52.74,52.65,52.67,175361.0,43.8981,43.9647,43.8897,43.9064,175361.0
2019-10-07 11:30:00,52.67,52.74,52.67,52.7,81025.0,43.9064,43.9647,43.9064,43.9314,81025.0
2019-10-07 12:00:00,52.71,52.71,52.66,52.66,69364.0,43.9397,43.9397,43.8981,43.8981,69364.0
2019-10-07 12:30:00,52.66,52.69,52.63,52.67,35735.0,43.8981,43.9231,43.873,43.9064,35735.0
2019-10-07 13:00:00,52.67,52.69,52.61,52.63,73571.0,43.9064,43.9231,43.8564,43.873,73571.0
2019-10-07 13:30:00,52.63,52.77,52.63,52.77,164224.0,43.873,43.9897,43.873,43.9897,164224.0
2019-10-07 14:00:00,52.77,52.77,52.61,52.63,144054.0,43.9897,43.9897,43.8564,43.873,144054.0
2019-10-07 14:30:00,52.63,52.64,52.53,52.59,157260.0,43.873,43.8814,43.7897,43.8397,157260.0
2019-10-07 15:00:00,52.59,52.62,52.57,52.61,161130.0,43.8397,43.8647,43.823,43.8564,161130.0
2019-10-07 15:30:00,52.62,52.62,52.51,52.52,668552.0,43.8647,43.8647,43.773,43.7813,668552.0
2019-10-08 09:30:00,52.12,52.13,52.01,52.02,467489.0,43.4479,43.4562,43.3562,43.3645,467489.0
2019-10-08 10:00:00,52.02,52.07,51.95,52.02,203993.0,43.3645,43.4062,43.3062,43.3645,203993.0
2019-10-08 10:30:00,52.01,52.06,51.93,52.05,397210.0,43.3562,43.3979,43.2895,43.3895,397210.0
2019-10-08 11:00:00,52.05,52.07,51.94,51.95,183501.0,43.3895,43.4062,43.2979,43.3062,183501.0
2019-10-08 11:30:00,51.95,51.96,51.84,51.95,312765.0,43.3062,43.3145,43.2145,43.3062,312765.0
2019-10-08 12:00:00,51.95,52.03,51.94,52.01,98076.0,43.3062,43.3729,43.2979,43.3562,98076.0
2019-10-08 12:30:00,52.02,52.14,51.99,52.07,187030.0,43.3645,43.4646,43.3395,43.4062,187030.0
2019-10-08 13:00:00,52.07,52.1,52.04,52.09,140750.0,43.4062,43.4312,43.3812,43.4229,140750.0
2019-10-08 13:30:00,52.09,52.12,52.07,52.08,61756.0,43.4229,43.4479,43.4062,43.4146,61756.0
2019-10-08 14:00:00,52.08,52.1,52.05,52.06,74354.0,43.4146,43.4312,43.3895,43.3979,74354.0
2019-10-08 14:30:00,52.06,52.16,51.94,52.04,492313.0,43.3979,43.4812,43.2979,43.3812,492313.0
2019-10-08 15:00:00,52.04,52.12,51.97,52.02,208673.0,43.3812,43.4479,43.3229,43.3645,208673.0
2019-10-08 15:30:00,52.02,52.05,51.88,51.89,434255.0,43.3645,43.3895,43.2478,43.2562,434255.0
2019-10-09 09:30:00,52.28,52.33,52.21,52.24,308392.0,43.5813,43.623,43.5229,43.5479,308392.0
2019-10-09 10:00:00,52.24,52.27,52.17,52.27,148462.0,43.5479,43.5729,43.4896,43.5729,148462.0
2019-10-09 10:30:00,52.27,52.29,52.21,52.23,1929834.0,43.5729,43.5896,43.5229,43.5396,1929834.0
2019-10-09 11:00:00,52.24,52.28,52.18,52.25,501922.0,43.5479,43.5813,43.4979,43.5563,501922.0
2019-10-09 11:30:00,52.25,52.33,52.24,52.28,190745.0,43.5563,43.623,43.5479,43.5813,190745.0
2019-10-09 12:00:00,52.29,52.36,52.29,52.33,154409.0,43.5896,43.648,43.5896,43.623,154409.0
2019-10-09 12:30:00,52.33,52.35,52.3,52.32,49681.0,43.623,43.6396,43.598,43.6146,49681.0
2019-10-09 13:00:00,52.33,52.39,52.3,52.33,117106.0,43.623,43.673,43.598,43.623,117106.0
2019-10-09 13:30:00,52.33,52.36,52.31,52.35,55230.0,43.623,43.648,43.6063,43.6396,55230.0
2019-10-09 14:00:00,52.35,52.36,52.32,52.34,54914.0,43.6396,43.648,43.6146,43.6313,54914.0
2019-10-09 14:30:00,52.35,52.39,52.34,52.37,126894.0,43.6396,43.673,43.6313,43.6563,126894.0
2019-10-09 15:00:00,52.38,52.41,52.37,52.4,104805.0,43.6646,43.6896,43.6563,43.6813,104805.0
2019-10-09 15:30:00,52.4,52.42,52.29,52.34,685254.0,43.6813,43.698,43.5896,43.6313,685254.0
2019-10-10 09:30:00,52.4,52.6,52.34,52.6,896412.0,43.6813,43.848,43.6313,43.848,896412.0
2019-10-10 10:00:00,52.6,52.73,52.52,52.66,298773.0,43.848,43.9564,43.7813,43.8981,298773.0
2019-10-10 10:30:00,52.68,52.75,52.66,52.75,419130.0,43.9147,43.9731,43.8981,43.9731,419130.0
2019-10-10 11:00:00,52.75,52.84,52.71,52.83,222020.0,43.9731,44.0481,43.9397,44.0398,222020.0
2019-10-10 11:30:00,52.83,52.84,52.74,52.78,638605.0,44.0398,44.0481,43.9647,43.9981,638605.0
2019-10-10 12:00:00,52.78,52.82,52.74,52.74,290556.0,43.9981,44.0314,43.9647,43.9647,290556.0
2019-10-10 12:30:00,52.74,52.75,52.67,52.74,196053.0,43.9647,43.9731,43.9064,43.9647,196053.0
2019-10-10 13:00:00,52.74,52.77,52.71,52.72,92665.0,43.9647,43.9897,43.9397,43.9481,92665.0
2019-10-10 13:30:00,52.71,52.81,52.67,52.79,141923.0,43.9397,44.0231,43.9064,44.0064,141923.0
2019-10-10 14:00:00,52.79,52.8,52.61,52.71,350076.0,44.0064,44.0148,43.8564,43.9397,350076.0
2019-10-10 14:30:00,52.71,52.74,52.67,52.71,76400.0,43.9397,43.9647,43.9064,43.9397,76400.0
2019-10-10 15:00:00,52.71,52.76,52.69,52.74,69890.0,43.9397,43.9814,43.9231,43.9647,69890.0
2019-10-10 15:30:00,52.75,52.83,52.71,52.82,284885.0,43.9731,44.0398,43.9397,44.0314,284885.0
2019-10-11 09:30:00,53.87,54.03,53.84,53.98,752781.0,44.9067,45.0401,44.8817,44.9984,752781.0
2019-10-11 10:00:00,53.97,54.03,53.95,54.02,254112.0,44.9901,45.0401,44.9734,45.0318,254112.0
2019-10-11 10:30:00,54.02,54.02,53.94,53.97,391117.0,45.0318,45.0318,44.9651,44.9901,391117.0
2019-10-11 11:00:00,53.98,54.17,53.97,54.14,277783.0,44.9984,45.1568,44.9901,45.1318,277783.0
2019-10-11 11:30:00,54.14,54.19,54.02,54.03,742971.0,45.1318,45.1735,45.0318,45.0401,742971.0
2019-10-11 12:00:00,54.04,54.06,53.98,54.05,490621.0,45.0484,45.0651,44.9984,45.0568,490621.0
2019-10-11 12:30:00,54.05,54.11,53.85,54.1,574261.0,45.0568,45.1068,44.8901,45.0985,574261.0
2019-10-11 13:00:00,54.1,54.21,54.03,54.1,327344.0,45.0985,45.1902,45.0401,45.0985,327344.0
2019-10-11 13:30:00,54.11,54.13,54.07,54.09,68851.0,45.1068,45.1235,45.0734,45.0901,68851.0
2019-10-11 14:00:00,54.1,54.11,54.03,54.08,146122.0,45.0985,45.1068,45.0401,45.0818,146122.0
2019-10-11 14:30:00,54.08,54.12,54.06,54.11,66432.0,45.0818,45.1151,45.0651,45.1068,66432.0
2019-10-11 15:00:00,54.1,54.11,54.08,54.1,69923.0,45.0985,45.1068,45.0818,45.0985,69923.0
2019-10-11 15:30:00,54.11,54.14,53.93,53.95,861956.0,45.1068,45.1318,44.9567,44.9734,861956.0
2019-10-14 09:30:00,53.68,53.81,53.65,53.8,305721.0,44.7483,44.8567,44.7233,44.8484,305721.0
2019-10-14 10:00:00,53.8,53.87,53.79,53.81,474623.0,44.8484,44.9067,44.84,44.8567,474623.0
2019-10-14 10:30:00,53.81,53.87,53.81,53.82,68152.0,44.8567,44.9067,44.8567,44.865,68152.0
2019-10-14 11:00:00,53.82,53.83,53.76,53.76,43490.0,44.865,44.8734,44.815,44.815,43490.0
2019-10-14 11:30:00,53.76,53.85,53.76,53.84,192376.0,44.815,44.8901,44.815,44.8817,192376.0
2019-10-14 12:00:00,53.84,53.85,53.76,53.8,74608.0,44.8817,44.8901,44.815,44.8484,74608.0
2019-10-14 12:30:00,53.8,53.83,53.8,53.82,191800.0,44.8484,44.8734,44.8484,44.865,191800.0
2019-10-14 13:00:00,53.82,53.83,53.8,53.82,109507.0,44.865,44.8734,44.8484,44.865,109507.0
2019-10-14 13:30:00,53.82,53.83,53.8,53.82,69129.0,44.865,44.8734,44.8484,44.865,69129.0
2019-10-14 14:00:00,53.83,53.85,53.82,53.83,42656.0,44.8734,44.8901,44.865,44.8734,42656.0
2019-10-14 14:30:00,53.84,53.84,53.82,53.83,46705.0,44.8817,44.8817,44.865,44.8734,46705.0
2019-10-14 15:00:00,53.83,53.83,53.8,53.8,80219.0,44.8734,44.8734,44.8484,44.8484,80219.0
2019-10-14 15:30:00,53.8,53.8,53.75,53.77,229771.0,44.8484,44.8484,44.8067,44.8234,229771.0
2019-10-15 09:30:00,53.95,53.98,53.91,53.94,180010.0,44.9734,44.9984,44.9401,44.9651,180010.0
2019-10-15 10:00:00,53.94,54.34,53.93,54.31,684764.0,44.9651,45.2985,44.9567,45.2735,684764.0
2019-10-15 10:30:00,54.31,54.62,54.31,54.59,778415.0,45.2735,45.5319,45.2735,45.5069,778415.0
2019-10-15 11:00:00,54.6,54.64,54.44,54.5,810991.0,45.5153,45.5486,45.3819,45.4319,810991.0
2019-10-15 11:30:00,54.5,54.54,54.41,54.46,575729.0,45.4319,45.4652,45.3569,45.3986,575729.0
2019-10-15 12:00:00,54.47,54.49,54.39,54.41,223042.0,45.4069,45.4236,45.3402,45.3569,223042.0
2019-10-15 12:30:00,54.42,54.48,54.4,54.48,114441.0,45.3652,45.4152,45.3485,45.4152,114441.0
2019-10-15 13:00:00,54.48,54.5,54.44,54.45,150419.0,45.4152,45.4319,45.3819,45.3902,150419.0
2019-10-15 13:30:00,54.46,54.53,54.46,54.52,119290.0,45.3986,45.4569,45.3986,45.4486,119290.0
2019-10-15 14:00:00,54.52,54.56,54.5,54.54,134134.0,45.4486,45.4819,45.4319,45.4652,134134.0
2019-10-15 14:30:00,54.53,54.56,54.5,54.52,95795.0,45.4569,45.4819,45.4319,45.4486,95795.0
2019-10-15 15:00:00,54.53,54.53,54.47,54.51,103616.0,45.4569,45.4569,45.4069,45.4402,103616.0
2019-10-15 15:30:00,54.52,54.52,54.45,54.46,479487.0,45.4486,45.4486,45.3902,45.3986,479487.0
2019-10-16 09:30:00,54.45,54.51,54.43,54.46,224814.0,45.3902,45.4402,45.3735,45.3986,224814.0
2019-10-16 10:00:00,54.45,54.46,54.4,54.45,117275.0,45.3902,45.3986,45.3485,45.3902,117275.0
2019-10-16 10:30:00,54.45,54.5,54.4,54.49,142286.0,45.3902,45.4319,45.3485,45.4236,142286.0
2019-10-16 11:00:00,54.48,54.58,54.46,54.58,181142.0,45.4152,45.4986,45.3986,45.4986,181142.0
2019-10-16 11:30:00,54.58,54.68,54.52,54.59,381162.0,45.4986,45.5819,45.4486,45.5069,381162.0
2019-10-16 12:00:00,54.59,54.62,54.58,54.61,33692.0,45.5069,45.5319,45.4986,45.5236,33692.0
2019-10-16 12:30:00,54.6,54.61,54.55,54.57,54875.0,45.5153,45.5236,45.4736,45.4903,54875.0
2019-10-16 13:00:00,54.57,54.58,54.55,54.56,54415.0,45.4903,45.4986,45.4736,45.4819,54415.0
2019-10-16 13:30:00,54.56,54.59,54.48,54.5,442042.0,45.4819,45.5069,45.4152,45.4319,442042.0
2019-10-16 14:00:00,54.5,54.54,54.47,54.52,204078.0,45.4319,45.4652,45.4069,45.4486,204078.0
2019-10-16 14:30:00,54.52,54.59,54.52,54.57,109005.0,45.4486,45.5069,45.4486,45.4903,109005.0
2019-10-16 15:00:00,54.57,54.58,54.53,54.55,62221.0,45.4903,45.4986,45.4569,45.4736,62221.0
2019-10-16 15:30:00,54.55,54.57,54.53,54.55,211852.0,45.4736,45.4903,45.4569,45.4736,211852.0
2019-10-17 09:30:00,54.95,55.0,54.91,54.97,237495.0,45.807,45.8487,45.7737,45.8237,237495.0
2019-10-17 10:00:00,54.98,54.99,54.92,54.96,89033.0,45.832,45.8404,45.782,45.8154,89033.0
2019-10-17 10:30:00,54.96,54.98,54.87,54.87,124123.0,45.8154,45.832,45.7403,45.7403,124123.0
2019-10-17 11:00:00,54.87,54.91,54.82,54.88,251455.0,45.7403,45.7737,45.6987,45.7487,251455.0
2019-10-17 11:30:00,54.89,54.89,54.68,54.69,214235.0,45.757,45.757,45.5819,45.5903,214235.0
2019-10-17 12:00:00,54.7,54.72,54.63,54.7,136715.0,45.5986,45.6153,45.5403,45.5986,136715.0
2019-10-17 12:30:00,54.7,54.75,54.69,54.73,22562.0,45.5986,45.6403,45.5903,45.6236,22562.0
2019-10-17 13:00:00,54.74,54.76,54.72,54.75,34860.0,45.632,45.6486,45.6153,45.6403,34860.0
2019-10-17 13:30:00,54.75,54.78,54.75,54.77,138840.0,45.6403,45.6653,45.6403,45.657,138840.0
2019-10-17 14:00:00,54.77,54.77,54.71,54.76,277856.0,45.657,45.657,45.607,45.6486,277856.0
2019-10-17 14:30:00,54.75,54.78,54.74,54.77,81371.0,45.6403,45.6653,45.632,45.657,81371.0
2019-10-17 15:00:00,54.77,54.78,54.74,54.78,80482.0,45.657,45.6653,45.632,45.6653,80482.0
2019-10-17 15:30:00,54.78,54.81,54.74,54.79,228020.0,45.6653,45.6903,45.632,45.6736,228020.0
2019-10-18 09:30:00,54.77,54.84,54.74,54.75,160963.0,45.657,45.7153,45.632,45.6403,160963.0
2019-10-18 10:00:00,54.77,54.79,54.68,54.75,186231.0,45.657,45.6736,45.5819,45.6403,186231.0
2019-10-18 10:30:00,54.75,54.75,54.66,54.71,69756.0,45.6403,45.6403,45.5653,45.607,69756.0
2019-10-18 11:00:00,54.71,54.77,54.7,54.75,95953.0,45.607,45.657,45.5986,45.6403,95953.0
2019-10-18 11:30:00,54.75,54.8,54.69,54.72,323590.0,45.6403,45.682,45.5903,45.6153,323590.0
2019-10-18 12:00:00,54.71,54.73,54.6,54.65,124275.0,45.607,45.6236,45.5153,45.5569,124275.0
2019-10-18 12:30:00,54.65,54.79,54.64,54.78,102880.0,45.5569,45.6736,45.5486,45.6653,102880.0
2019-10-18 13:00:00,54.79,54.84,54.79,54.81,89539.0,45.6736,45.7153,45.6736,45.6903,89539.0
2019-10-18 13:30:00,54.82,54.88,54.81,54.88,44267.0,45.6987,45.7487,45.6903,45.7487,44267.0
2019-10-18 14:00:00,54.89,54.9,54.86,54.89,118353.0,45.757,45.7653,45.732,45.757,118353.0
2019-10-18 14:30:00,54.88,54.88,54.86,54.88,22444.0,45.7487,45.7487,45.732,45.7487,22444.0
2019-10-18 15:00:00,54.89,54.94,54.89,54.91,84763.0,45.757,45.7987,45.757,45.7737,84763.0
2019-10-18 15:30:00,54.91,54.92,54.85,54.85,297884.0,45.7737,45.782,45.7237,45.7237,297884.0
2019-10-21 09:30:00,55.21,55.27,55.18,55.2,519735.0,46.0238,46.0738,45.9988,46.0154,519735.0
2019-10-21 10:00:00,55.2,55.24,55.19,55.23,111647.0,46.0154,46.0488,46.0071,46.0404,111647.0
2019-10-21 10:30:00,55.23,55.25,55.14,55.19,152830.0,46.0404,46.0571,45.9654,46.0071,152830.0
2019-10-21 11:00:00,55.19,55.2,55.12,55.13,270424.0,46.0071,46.0154,45.9487,45.9571,270424.0
2019-10-21 11:30:00,55.13,55.14,55.07,55.11,120841.0,45.9571,45.9654,45.9071,45.9404,120841.0
2019-10-21 12:00:00,55.1,55.16,55.09,55.15,101448.0,45.9321,45.9821,45.9237,45.9737,101448.0
2019-10-21 12:30:00,55.15,55.16,55.12,55.12,96942.0,45.9737,45.9821,45.9487,45.9487,96942.0
2019-10-21 13:00:00,55.12,55.13,55.06,55.08,140899.0,45.9487,45.9571,45.8987,45.9154,140899.0
2019-10-21 13:30:00,55.09,55.1,55.07,55.09,140729.0,45.9237,45.9321,45.9071,45.9237,140729.0
2019-10-21 14:00:00,55.09,55.14,55.08,55.12,118704.0,45.9237,45.9654,45.9154,45.9487,118704.0
2019-10-21 14:30:00,55.12,55.13,55.09,55.11,65478.0,45.9487,45.9571,45.9237,45.9404,65478.0
2019-10-21 15:00:00,55.11,55.12,55.09,55.12,68165.0,45.9404,45.9487,45.9237,45.9487,68165.0
2019-10-21 15:30:00,55.11,55.13,55.1,55.12,249745.0,45.9404,45.9571,45.9321,45.9487,249745.0
2019-10-22 09:30:00,55.05,55.13,55.03,55.11,279994.0,45.8904,45.9571,45.8737,45.9404,279994.0
2019-10-22 10:00:00,55.11,55.12,55.05,55.09,161239.0,45.9404,45.9487,45.8904,45.9237,161239.0
2019-10-22 10:30:00,55.09,55.13,55.06,55.11,80852.0,45.9237,45.9571,45.8987,45.9404,80852.0
2019-10-22 11:00:00,55.1,55.18,55.09,55.18,127595.0,45.9321,45.9988,45.9237,45.9988,127595.0
2019-10-22 11:30:00,55.18,55.21,55.15,55.16,208078.0,45.9988,46.0238,45.9737,45.9821,208078.0
2019-10-22 12:00:00,55.15,55.22,55.14,55.21,82778.0,45.9737,46.0321,45.9654,46.0238,82778.0
2019-10-22 12:30:00,55.21,55.22,55.2,55.21,64150.0,46.0238,46.0321,46.0154,46.0238,64150.0
2019-10-22 13:00:00,55.21,55.22,55.18,55.2,84376.0,46.0238,46.0321,45.9988,46.0154,84376.0
2019-10-22 13:30:00,55.2,55.23,55.19,55.21,113538.0,46.0154,46.0404,46.0071,46.0238,113538.0
2019-10-22 14:00:00,55.2,55.29,55.07,55.17,513580.0,46.0154,46.0905,45.9071,45.9904,513580.0
2019-10-22 14:30:00,55.17,55.2,54.86,54.91,716931.0,45.9904,46.0154,45.732,45.7737,716931.0
2019-10-22 15:00:00,54.92,54.98,54.85,54.98,103050.0,45.782,45.832,45.7237,45.832,103050.0
2019-10-22 15:30:00,54.98,55.01,54.87,54.89,517869.0,45.832,45.857,45.7403,45.757,517869.0
2019-10-23 09:30:00,54.98,55.05,54.93,55.02,176756.0,45.832,45.8904,45.7904,45.8654,176756.0
2019-10-23 10:00:00,55.02,55.03,54.96,54.99,96212.0,45.8654,45.8737,45.8154,45.8404,96212.0
2019-10-23 10:30:00,54.99,55.03,54.94,55.02,114952.0,45.8404,45.8737,45.7987,45.8654,114952.0
2019-10-23 11:00:00,55.02,55.13,55.02,55.12,126013.0,45.8654,45.9571,45.8654,45.9487,126013.0
2019-10-23 11:30:00,55.12,55.14,55.06,55.1,116327.0,45.9487,45.9654,45.8987,45.9321,116327.0
2019-10-23 12:00:00,55.1,55.11,55.06,55.08,70363.0,45.9321,45.9404,45.8987,45.9154,70363.0
2019-10-23 12:30:00,55.08,55.13,55.07,55.09,283581.0,45.9154,45.9571,45.9071,45.9237,283581.0
2019-10-23 13:00:00,55.09,55.13,55.07,55.1,73955.0,45.9237,45.9571,45.9071,45.9321,73955.0
2019-10-23 13:30:00,55.1,55.14,55.09,55.12,58724.0,45.9321,45.9654,45.9237,45.9487,58724.0
2019-10-23 14:00:00,55.12,55.13,55.1,55.12,98166.0,45.9487,45.9571,45.9321,45.9487,98166.0
2019-10-23 14:30:00,55.11,55.14,55.1,55.14,88997.0,45.9404,45.9654,45.9321,45.9654,88997.0
2019-10-23 15:00:00,55.14,55.18,55.13,55.18,91196.0,45.9654,45.9988,45.9571,45.9988,91196.0
2019-10-23 15:30:00,55.18,55.21,55.16,55.19,369896.0,45.9988,46.0238,45.9821,46.0071,369896.0
2019-10-24 09:30:00,55.48,55.48,55.31,55.32,457492.0,46.2488,46.2488,46.1071,46.1155,457492.0
2019-10-24 10:00:00,55.33,55.35,55.27,55.34,352388.0,46.1238,46.1405,46.0738,46.1321,352388.0
2019-10-24 10:30:00,55.31,55.35,55.26,55.27,223061.0,46.1071,46.1405,46.0654,46.0738,223061.0
2019-10-24 11:00:00,55.28,55.31,55.24,55.29,234188.0,46.0821,46.1071,46.0488,46.0905,234188.0
2019-10-24 11:30:00,55.3,55.32,55.26,55.29,463797.0,46.0988,46.1155,46.0654,46.0905,463797.0
2019-10-24 12:00:00,55.3,55.31,55.2,55.27,126414.0,46.0988,46.1071,46.0154,46.0738,126414.0
2019-10-24 12:30:00,55.27,55.33,55.27,55.3,91742.0,46.0738,46.1238,46.0738,46.0988,91742.0
2019-10-24 13:00:00,55.31,55.32,55.29,55.31,52375.0,46.1071,46.1155,46.0905,46.1071,52375.0
2019-10-24 13:30:00,55.3,55.31,55.24,55.27,87960.0,46.0988,46.1071,46.0488,46.0738,87960.0
2019-10-24 14:00:00,55.26,55.31,55.26,55.29,52444.0,46.0654,46.1071,46.0654,46.0905,52444.0
2019-10-24 14:30:00,55.29,55.32,55.29,55.31,42086.0,46.0905,46.1155,46.0905,46.1071,42086.0
2019-10-24 15:00:00,55.31,55.32,55.3,55.32,99479.0,46.1071,46.1155,46.0988,46.1155,99479.0
2019-10-24 15:30:00,55.32,55.36,55.3,55.32,225539.0,46.1155,46.1488,46.0988,46.1155,225539.0
2019-10-25 09:30:00,55.15,55.17,55.11,55.15,224555.0,45.9737,45.9904,45.9404,45.9737,224555.0
2019-10-25 10:00:00,55.14,55.21,55.13,55.19,826782.0,45.9654,46.0238,45.9571,46.0071,826782.0
2019-10-25 10:30:00,55.18,55.26,55.17,55.25,91618.0,45.9988,46.0654,45.9904,46.0571,91618.0
2019-10-25 11:00:00,55.26,55.34,55.24,55.34,429759.0,46.0654,46.1321,46.0488,46.1321,429759.0
2019-10-25 11:30:00,55.35,55.37,55.31,55.31,161906.0,46.1405,46.1571,46.1071,46.1071,161906.0
2019-10-25 12:00:00,55.31,55.32,55.27,55.29,173292.0,46.1071,46.1155,46.0738,46.0905,173292.0
2019-10-25 12:30:00,55.29,55.29,55.26,55.27,48027.0,46.0905,46.0905,46.0654,46.0738,48027.0
2019-10-25 13:00:00,55.28,55.31,55.27,55.29,50489.0,46.0821,46.1071,46.0738,46.0905,50489.0
2019-10-25 13:30:00,55.29,55.32,55.28,55.3,37079.0,46.0905,46.1155,46.0821,46.0988,37079.0
2019-10-25 14:00:00,55.3,55.32,55.26,55.32,75389.0,46.0988,46.1155,46.0654,46.1155,75389.0
2019-10-25 14:30:00,55.31,55.34,55.28,55.33,57019.0,46.1071,46.1321,46.0821,46.1238,57019.0
2019-10-25 15:00:00,55.32,55.32,55.29,55.3,60337.0,46.1155,46.1155,46.0905,46.0988,60337.0
2019-10-25 15:30:00,55.3,55.34,55.29,55.31,375451.0,46.0988,46.1321,46.0905,46.1071,375451.0
2019-10-28 09:30:00,55.49,55.55,55.42,55.54,151243.0,46.2572,46.3072,46.1988,46.2989,151243.0
2019-10-28 10:00:00,55.55,55.59,55.54,55.57,98889.0,46.3072,46.3405,46.2989,46.3239,98889.0
2019-10-28 10:30:00,55.57,55.59,55.53,55.55,238462.0,46.3239,46.3405,46.2905,46.3072,238462.0
2019-10-28 11:00:00,55.54,55.59,55.53,55.58,54432.0,46.2989,46.3405,46.2905,46.3322,54432.0
2019-10-28 11:30:00,55.59,55.61,55.55,55.58,105402.0,46.3405,46.3572,46.3072,46.3322,105402.0
2019-10-28 12:00:00,55.58,55.61,55.56,55.6,154034.0,46.3322,46.3572,46.3155,46.3489,154034.0
2019-10-28 12:30:00,55.6,55.6,55.54,55.56,94665.0,46.3489,46.3489,46.2989,46.3155,94665.0
2019-10-28 13:00:00,55.56,55.6,55.56,55.59,77640.0,46.3155,46.3489,46.3155,46.3405,77640.0
2019-10-28 13:30:00,55.59,55.61,55.57,55.61,103596.0,46.3405,46.3572,46.3239,46.3572,103596.0
2019-10-28 14:00:00,55.61,55.62,55.59,55.59,63333.0,46.3572,46.3655,46.3405,46.3405,63333.0
2019-10-28 14:30:00,55.6,55.62,55.59,55.6,51729.0,46.3489,46.3655,46.3405,46.3489,51729.0
2019-10-28 15:00:00,55.6,55.64,55.59,55.62,112638.0,46.3489,46.3822,46.3405,46.3655,112638.0
2019-10-28 15:30:00,55.62,55.62,55.56,55.59,193815.0,46.3655,46.3655,46.3155,46.3405,193815.0
2019-10-29 09:30:00,55.33,55.38,55.28,55.36,215955.0,46.1238,46.1655,46.0821,46.1488,215955.0
2019-10-29 10:00:00,55.35,55.4,55.34,55.39,146588.0,46.1405,46.1822,46.1321,46.1738,146588.0
2019-10-29 10:30:00,55.4,55.49,55.37,55.48,128996.0,46.1822,46.2572,46.1571,46.2488,128996.0
2019-10-29 11:00:00,55.48,55.48,55.44,55.48,139797.0,46.2488,46.2488,46.2155,46.2488,139797.0
2019-10-29 11:30:00,55.48,55.54,55.42,55.45,339429.0,46.2488,46.2989,46.1988,46.2238,339429.0
2019-10-29 12:00:00,55.45,55.52,55.4,55.5,159533.0,46.2238,46.2822,46.1822,46.2655,159533.0
2019-10-29 12:30:00,55.51,55.55,55.49,55.53,67799.0,46.2738,46.3072,46.2572,46.2905,67799.0
2019-10-29 13:00:00,55.54,55.58,55.52,55.54,90501.0,46.2989,46.3322,46.2822,46.2989,90501.0
2019-10-29 13:30:00,55.54,55.55,55.52,55.53,62192.0,46.2989,46.3072,46.2822,46.2905,62192.0
2019-10-29 14:00:00,55.53,55.55,55.5,55.55,67079.0,46.2905,46.3072,46.2655,46.3072,67079.0
2019-10-29 14:30:00,55.55,55.56,55.51,55.51,59569.0,46.3072,46.3155,46.2738,46.2738,59569.0
2019-10-29 15:00:00,55.52,55.56,55.51,55.53,78547.0,46.2822,46.3155,46.2738,46.2905,78547.0
2019-10-29 15:30:00,55.53,55.54,55.5,55.53,188539.0,46.2905,46.2989,46.2655,46.2905,188539.0
2019-10-30 09:30:00,55.46,55.47,55.34,55.36,254118.0,46.2322,46.2405,46.1321,46.1488,254118.0
2019-10-30 10:00:00,55.35,55.44,55.22,55.43,624479.0,46.1405,46.2155,46.0321,46.2072,624479.0
2019-10-30 10:30:00,55.43,55.47,55.4,55.43,177211.0,46.2072,46.2405,46.1822,46.2072,177211.0
2019-10-30 11:00:00,55.43,55.52,55.42,55.51,116572.0,46.2072,46.2822,46.1988,46.2738,116572.0
2019-10-30 11:30:00,55.51,55.54,55.48,55.53,292452.0,46.2738,46.2989,46.2488,46.2905,292452.0
2019-10-30 12:00:00,55.52,55.62,55.52,55.61,261965.0,46.2822,46.3655,46.2822,46.3572,261965.0
2019-10-30 12:30:00,55.61,55.64,55.59,55.59,176419.0,46.3572,46.3822,46.3405,46.3405,176419.0
2019-10-30 13:00:00,55.59,55.62,55.59,55.61,101303.0,46.3405,46.3655,46.3405,46.3572,101303.0
2019-10-30 13:30:00,55.61,55.61,55.51,55.51,248829.0,46.3572,46.3572,46.2738,46.2738,248829.0
2019-10-30 14:00:00,55.48,55.58,55.44,55.58,156516.0,46.2488,46.3322,46.2155,46.3322,156516.0
2019-10-30 14:30:00,55.58,55.71,55.42,55.71,187167.0,46.3322,46.4406,46.1988,46.4406,187167.0
2019-10-30 15:00:00,55.71,55.85,55.7,55.82,247268.0,46.4406,46.5573,46.4322,46.5323,247268.0
2019-10-30 15:30:00,55.82,55.85,55.78,55.85,317474.0,46.5323,46.5573,46.4989,46.5573,317474.0
2019-10-31 09:30:00,55.67,55.67,55.58,55.59,124655.0,46.4072,46.4072,46.3322,46.3405,124655.0
2019-10-31 10:00:00,55.59,55.59,55.46,55.5,867515.0,46.3405,46.3405,46.2322,46.2655,867515.0
2019-10-31 10:30:00,55.5,55.57,55.45,55.56,108259.0,46.2655,46.3239,46.2238,46.3155,108259.0
2019-10-31 11:00:00,55.56,55.59,55.54,55.56,162911.0,46.3155,46.3405,46.2989,46.3155,162911.0
2019-10-31 11:30:00,55.57,55.66,55.56,55.59,321959.0,46.3239,46.3989,46.3155,46.3405,321959.0
2019-10-31 12:00:00,55.59,55.62,55.5,55.61,243825.0,46.3405,46.3655,46.2655,46.3572,243825.0
2019-10-31 12:30:00,55.6,55.6,55.47,55.52,336940.0,46.3489,46.3489,46.2405,46.2822,336940.0
2019-10-31 13:00:00,55.52,55.54,55.51,55.54,96036.0,46.2822,46.2989,46.2738,46.2989,96036.0
2019-10-31 13:30:00,55.54,55.56,55.49,55.5,219491.0,46.2989,46.3155,46.2572,46.2655,219491.0
2019-10-31 14:00:00,55.5,55.5,55.45,55.46,145694.0,46.2655,46.2655,46.2238,46.2322,145694.0
2019-10-31 14:30:00,55.46,55.48,55.43,55.46,122678.0,46.2322,46.2488,46.2072,46.2322,122678.0
2019-10-31 15:00:00,55.46,55.53,55.44,55.5,152153.0,46.2322,46.2905,46.2155,46.2655,152153.0
2019-10-31 15:30:00,55.5,55.67,55.49,55.66,355011.0,46.2655,46.4072,46.2572,46.3989,355011.0
2019-11-01 09:30:00,55.88,55.96,55.87,55.89,1217455.0,46.5823,46.649,46.5739,46.5906,1217455.0
2019-11-01 10:00:00,55.89,56.02,55.87,55.97,449370.0,46.5906,46.699,46.5739,46.6573,449370.0
2019-11-01 10:30:00,55.97,55.99,55.93,55.98,282569.0,46.6573,46.674,46.624,46.6656,282569.0
2019-11-01 11:00:00,55.97,55.99,55.92,55.94,137132.0,46.6573,46.674,46.6156,46.6323,137132.0
2019-11-01 11:30:00,55.95,56.04,55.94,56.02,220868.0,46.6406,46.7157,46.6323,46.699,220868.0
2019-11-01 12:00:00,56.02,56.02,55.91,55.92,119436.0,46.699,46.699,46.6073,46.6156,119436.0
2019-11-01 12:30:00,55.93,56.01,55.92,55.98,250766.0,46.624,46.6907,46.6156,46.6656,250766.0
2019-11-01 13:00:00,55.99,56.01,55.98,56.0,98025.0,46.674,46.6907,46.6656,46.6823,98025.0
2019-11-01 13:30:00,56.0,56.02,55.98,56.01,145208.0,46.6823,46.699,46.6656,46.6907,145208.0
2019-11-01 14:00:00,56.0,56.03,55.98,56.01,214106.0,46.6823,46.7073,46.6656,46.6907,214106.0
2019-11-01 14:30:00,56.01,56.03,55.98,56.0,125664.0,46.6907,46.7073,46.6656,46.6823,125664.0
2019-11-01 15:00:00,56.01,56.03,55.99,56.01,120365.0,46.6907,46.7073,46.674,46.6907,120365.0
2019-11-01 15:30:00,56.01,56.08,56.01,56.08,436014.0,46.6907,46.749,46.6907,46.749,436014.0
2019-11-04 09:30:00,56.48,56.55,56.45,56.46,284420.0,47.0825,47.1408,47.0574,47.0658,284420.0
2019-11-04 10:00:00,56.45,56.51,56.42,56.49,209749.0,47.0574,47.1075,47.0324,47.0908,209749.0
2019-11-04 10:30:00,56.48,56.5,56.43,56.46,188847.0,47.0825,47.0991,47.0408,47.0658,188847.0
2019-11-04 11:00:00,56.45,56.49,56.36,56.37,186747.0,47.0574,47.0908,46.9824,46.9908,186747.0
2019-11-04 11:30:00,56.37,56.42,56.35,56.38,108336.0,46.9908,47.0324,46.9741,46.9991,108336.0
2019-11-04 12:00:00,56.38,56.4,56.35,56.38,87143.0,46.9991,47.0158,46.9741,46.9991,87143.0
2019-11-04 12:30:00,56.38,56.4,56.37,56.38,33476.0,46.9991,47.0158,46.9908,46.9991,33476.0
2019-11-04 13:00:00,56.39,56.42,56.37,56.4,77366.0,47.0074,47.0324,46.9908,47.0158,77366.0
2019-11-04 13:30:00,56.4,56.4,56.35,56.35,83864.0,47.0158,47.0158,46.9741,46.9741,83864.0
2019-11-04 14:00:00,56.35,56.36,56.3,56.31,142733.0,46.9741,46.9824,46.9324,46.9407,142733.0
2019-11-04 14:30:00,56.3,56.31,56.29,56.29,63478.0,46.9324,46.9407,46.9241,46.9241,63478.0
2019-11-04 15:00:00,56.3,56.31,56.27,56.28,123248.0,46.9324,46.9407,46.9074,46.9157,123248.0
2019-11-04 15:30:00,56.28,56.36,56.27,56.35,262017.0,46.9157,46.9824,46.9074,46.9741,262017.0
2019-11-05 09:30:00,56.24,56.27,56.2,56.25,301001.0,46.8824,46.9074,46.849,46.8907,301001.0
2019-11-05 10:00:00,56.25,56.27,56.13,56.14,437874.0,46.8907,46.9074,46.7907,46.799,437874.0
2019-11-05 10:30:00,56.14,56.18,56.1,56.17,363648.0,46.799,46.8324,46.7657,46.824,363648.0
2019-11-05 11:00:00,56.16,56.21,56.16,56.19,344669.0,46.8157,46.8574,46.8157,46.8407,344669.0
2019-11-05 11:30:00,56.19,56.2,56.14,56.2,281718.0,46.8407,46.849,46.799,46.849,281718.0
2019-11-05 12:00:00,56.19,56.21,56.17,56.18,111296.0,46.8407,46.8574,46.824,46.8324,111296.0
2019-11-05 12:30:00,56.17,56.21,56.17,56.19,124499.0,46.824,46.8574,46.824,46.8407,124499.0
2019-11-05 13:00:00,56.2,56.24,56.19,56.23,134369.0,46.849,46.8824,46.8407,46.874,134369.0
2019-11-05 13:30:00,56.22,56.25,56.21,56.23,267901.0,46.8657,46.8907,46.8574,46.874,267901.0
2019-11-05 14:00:00,56.23,56.26,56.22,56.23,95971.0,46.874,46.8991,46.8657,46.874,95971.0
2019-11-05 14:30:00,56.23,56.24,56.21,56.22,135177.0,46.874,46.8824,46.8574,46.8657,135177.0
2019-11-05 15:00:00,56.22,56.25,56.2,56.23,197118.0,46.8657,46.8907,46.849,46.874,197118.0
2019-11-05 15:30:00,56.23,56.26,56.21,56.23,359137.0,46.874,46.8991,46.8574,46.874,359137.0
2019-11-06 09:30:00,56.3,56.32,56.22,56.3,89548.0,46.9324,46.9491,46.8657,46.9324,89548.0
2019-11-06 10:00:00,56.3,56.36,56.28,56.29,123338.0,46.9324,46.9824,46.9157,46.9241,123338.0
2019-11-06 10:30:00,56.3,56.31,56.25,56.27,171472.0,46.9324,46.9407,46.8907,46.9074,171472.0
2019-11-06 11:00:00,56.27,56.29,56.22,56.23,95573.0,46.9074,46.9241,46.8657,46.874,95573.0
2019-11-06 11:30:00,56.24,56.35,56.14,56.2,468564.0,46.8824,46.9741,46.799,46.849,468564.0
2019-11-06 12:00:00,56.2,56.23,56.16,56.17,110672.0,46.849,46.874,46.8157,46.824,110672.0
2019-11-06 12:30:00,56.17,56.19,56.14,56.16,101643.0,46.824,46.8407,46.799,46.8157,101643.0
2019-11-06 13:00:00,56.16,56.19,56.13,56.19,68872.0,46.8157,46.8407,46.7907,46.8407,68872.0
2019-11-06 13:30:00,56.19,56.23,56.17,56.23,63964.0,46.8407,46.874,46.824,46.874,63964.0
2019-11-06 14:00:00,56.23,56.23,56.2,56.22,48427.0,46.874,46.874,46.849,46.8657,48427.0
2019-11-06 14:30:00,56.22,56.22,56.2,56.22,50399.0,46.8657,46.8657,46.849,46.8657,50399.0
2019-11-06 15:00:00,56.21,56.26,56.2,56.25,629528.0,46.8574,46.8991,46.849,46.8907,629528.0
2019-11-06 15:30:00,56.25,56.26,56.22,56.22,418206.0,46.8907,46.8991,46.8657,46.8657,418206.0
2019-11-07 09:30:00,56.47,56.49,56.42,56.45,234959.0,47.0741,47.0908,47.0324,47.0574,234959.0
2019-11-07 10:00:00,56.46,56.47,56.41,56.43,491863.0,47.0658,47.0741,47.0241,47.0408,491863.0
2019-11-07 10:30:00,56.43,56.47,56.38,56.41,439248.0,47.0408,47.0741,46.9991,47.0241,439248.0
2019-11-07 11:00:00,56.39,56.42,56.33,56.34,194607.0,47.0074,47.0324,46.9574,46.9657,194607.0
2019-11-07 11:30:00,56.34,56.43,56.32,56.41,224468.0,46.9657,47.0408,46.9491,47.0241,224468.0
2019-11-07 12:00:00,56.42,56.42,56.33,56.37,132764.0,47.0324,47.0324,46.9574,46.9908,132764.0
2019-11-07 12:30:00,56.37,56.37,56.33,56.37,50423.0,46.9908,46.9908,46.9574,46.9908,50423.0
2019-11-07 13:00:00,56.37,56.38,56.35,56.38,69825.0,46.9908,46.9991,46.9741,46.9991,69825.0
2019-11-07 13:30:00,56.38,56.39,56.36,56.36,830274.0,46.9991,47.0074,46.9824,46.9824,830274.0
2019-11-07 14:00:00,56.36,56.42,56.36,56.41,90979.0,46.9824,47.0324,46.9824,47.0241,90979.0
2019-11-07 14:30:00,56.41,56.41,56.3,56.34,350241.0,47.0241,47.0241,46.9324,46.9657,350241.0
2019-11-07 15:00:00,56.34,56.36,56.28,56.32,92272.0,46.9657,46.9824,46.9157,46.9491,92272.0
2019-11-07 15:30:00,56.32,56.34,56.28,56.32,390893.0,46.9491,46.9657,46.9157,46.9491,390893.0
2019-11-08 09:30:00,56.13,56.19,56.05,56.05,303281.0,46.7907,46.8407,46.724,46.724,303281.0
2019-11-08 10:00:00,56.06,56.13,56.0,56.11,202584.0,46.7323,46.7907,46.6823,46.774,202584.0
2019-11-08 10:30:00,56.11,56.14,56.1,56.12,198421.0,46.774,46.799,46.7657,46.7824,198421.0
2019-11-08 11:00:00,56.12,56.14,56.06,56.07,136037.0,46.7824,46.799,46.7323,46.7407,136037.0
2019-11-08 11:30:00,56.07,56.17,56.06,56.15,129663.0,46.7407,46.824,46.7323,46.8074,129663.0
2019-11-08 12:00:00,56.15,56.16,56.14,56.16,47258.0,46.8074,46.8157,46.799,46.8157,47258.0
2019-11-08 12:30:00,56.16,56.17,56.15,56.16,51092.0,46.8157,46.824,46.8074,46.8157,51092.0
2019-11-08 13:00:00,56.16,56.17,56.15,56.16,42424.0,46.8157,46.824,46.8074,46.8157,42424.0
2019-11-08 13:30:00,56.16,56.18,56.15,56.15,36285.0,46.8157,46.8324,46.8074,46.8074,36285.0
2019-11-08 14:00:00,56.15,56.19,56.14,56.18,131993.0,46.8074,46.8407,46.799,46.8324,131993.0
2019-11-08 14:30:00,56.18,56.19,56.16,56.19,78228.0,46.8324,46.8407,46.8157,46.8407,78228.0
2019-11-08 15:00:00,56.19,56.23,56.18,56.22,62693.0,46.8407,46.874,46.8324,46.8657,62693.0
2019-11-08 15:30:00,56.22,56.27,56.21,56.27,396606.0,46.8657,46.9074,46.8574,46.9074,396606.0
2019-11-11 09:30:00,56.05,56.18,56.03,56.17,176479.0,46.724,46.8324,46.7073,46.824,176479.0
2019-11-11 10:00:00,56.17,56.22,56.16,56.2,87514.0,46.824,46.8657,46.8157,46.849,87514.0
2019-11-11 10:30:00,56.2,56.21,56.18,56.21,54926.0,46.849,46.8574,46.8324,46.8574,54926.0
2019-11-11 11:00:00,56.2,56.25,56.18,56.21,94665.0,46.849,46.8907,46.8324,46.8574,94665.0
2019-11-11 11:30:00,56.21,56.25,56.18,56.23,127866.0,46.8574,46.8907,46.8324,46.874,127866.0
2019-11-11 12:00:00,56.24,56.25,56.22,56.24,29789.0,46.8824,46.8907,46.8657,46.8824,29789.0
2019-11-11 12:30:00,56.24,56.26,56.24,56.26,22186.0,46.8824,46.8991,46.8824,46.8991,22186.0
2019-11-11 13:00:00,56.25,56.26,56.24,56.25,37007.0,46.8907,46.8991,46.8824,46.8907,37007.0
2019-11-11 13:30:00,56.25,56.27,56.24,56.26,27170.0,46.8907,46.9074,46.8824,46.8991,27170.0
2019-11-11 14:00:00,56.25,56.27,56.25,56.26,30676.0,46.8907,46.9074,46.8907,46.8991,30676.0
2019-11-11 14:30:00,56.26,56.26,56.24,56.25,46707.0,46.8991,46.8991,46.8824,46.8907,46707.0
2019-11-11 15:00:00,56.25,56.27,56.23,56.24,77202.0,46.8907,46.9074,46.874,46.8824,77202.0
2019-11-11 15:30:00,56.24,56.26,56.22,56.25,195969.0,46.8824,46.8991,46.8657,46.8907,195969.0
2019-11-12 09:30:00,56.27,56.29,56.23,56.29,79428.0,46.9074,46.9241,46.874,46.9241,79428.0
2019-11-12 10:00:00,56.29,56.32,56.28,56.32,130225.0,46.9241,46.9491,46.9157,46.9491,130225.0
2019-11-12 10:30:00,56.32,56.37,56.29,56.35,294988.0,46.9491,46.9908,46.9241,46.9741,294988.0
2019-11-12 11:00:00,56.35,56.38,56.33,56.35,1085121.0,46.9741,46.9991,46.9574,46.9741,1085121.0
2019-11-12 11:30:00,56.35,56.36,56.28,56.3,192524.0,46.9741,46.9824,46.9157,46.9324,192524.0
2019-11-12 12:00:00,56.3,56.31,56.27,56.28,393042.0,46.9324,46.9407,46.9074,46.9157,393042.0
2019-11-12 12:30:00,56.28,56.31,56.23,56.26,127154.0,46.9157,46.9407,46.874,46.8991,127154.0
2019-11-12 13:00:00,56.27,56.31,56.26,56.29,58229.0,46.9074,46.9407,46.8991,46.9241,58229.0
2019-11-12 13:30:00,56.29,56.3,56.28,56.28,44895.0,46.9241,46.9324,46.9157,46.9157,44895.0
2019-11-12 14:00:00,56.28,56.28,56.22,56.23,155752.0,46.9157,46.9157,46.8657,46.874,155752.0
2019-11-12 14:30:00,56.23,56.25,56.17,56.18,163091.0,46.874,46.8907,46.824,46.8324,163091.0
2019-11-12 15:00:00,56.19,56.2,56.16,56.19,76648.0,46.8407,46.849,46.8157,46.8407,76648.0
2019-11-12 15:30:00,56.2,56.25,56.19,56.24,310157.0,46.849,46.8907,46.8407,46.8824,310157.0
2019-11-13 09:30:00,55.98,56.06,55.97,56.04,122765.0,46.6656,46.7323,46.6573,46.7157,122765.0
2019-11-13 10:00:00,56.04,56.08,56.04,56.05,63916.0,46.7157,46.749,46.7157,46.724,63916.0
2019-11-13 10:30:00,56.06,56.12,56.03,56.1,123724.0,46.7323,46.7824,46.7073,46.7657,123724.0
2019-11-13 11:00:00,56.1,56.11,56.05,56.1,116413.0,46.7657,46.774,46.724,46.7657,116413.0
2019-11-13 11:30:00,56.1,56.16,56.08,56.14,206507.0,46.7657,46.8157,46.749,46.799,206507.0
2019-11-13 12:00:00,56.13,56.16,56.1,56.15,75829.0,46.7907,46.8157,46.7657,46.8074,75829.0
2019-11-13 12:30:00,56.15,56.17,56.14,56.15,123098.0,46.8074,46.824,46.799,46.8074,123098.0
2019-11-13 13:00:00,56.15,56.16,56.14,56.15,36896.0,46.8074,46.8157,46.799,46.8074,36896.0
2019-11-13 13:30:00,56.14,56.16,56.02,56.09,213557.0,46.799,46.8157,46.699,46.7573,213557.0
2019-11-13 14:00:00,56.09,56.1,56.05,56.07,87496.0,46.7573,46.7657,46.724,46.7407,87496.0
2019-11-13 14:30:00,56.07,56.11,56.06,56.11,421537.0,46.7407,46.774,46.7323,46.774,421537.0
2019-11-13 15:00:00,56.11,56.16,56.1,56.15,108357.0,46.774,46.8157,46.7657,46.8074,108357.0
2019-11-13 15:30:00,56.15,56.16,56.09,56.16,186159.0,46.8074,46.8157,46.7573,46.8157,186159.0
2019-11-14 09:30:00,55.94,56.02,55.93,56.0,107483.0,46.6323,46.699,46.624,46.6823,107483.0
2019-11-14 10:00:00,56.0,56.03,55.98,55.99,201897.0,46.6823,46.7073,46.6656,46.674,201897.0
2019-11-14 10:30:00,55.98,55.99,55.89,55.89,103409.0,46.6656,46.674,46.5906,46.5906,103409.0
2019-11-14 11:00:00,55.9,56.03,55.89,55.98,72390.0,46.599,46.7073,46.5906,46.6656,72390.0
2019-11-14 11:30:00,55.98,55.99,55.88,55.93,584660.0,46.6656,46.674,46.5823,46.624,584660.0
2019-11-14 12:00:00,55.93,55.99,55.92,55.98,1739537.0,46.624,46.674,46.6156,46.6656,1739537.0
2019-11-14 12:30:00,55.98,56.03,55.98,56.03,1408902.0,46.6656,46.7073,46.6656,46.7073,1408902.0
2019-11-14 13:00:00,56.03,56.06,56.02,56.03,2521635.0,46.7073,46.7323,46.699,46.7073,2521635.0
2019-11-14 13:30:00,56.04,56.05,55.95,56.03,680290.0,46.7157,46.724,46.6406,46.7073,680290.0
2019-11-14 14:00:00,56.04,56.08,56.02,56.06,1088081.0,46.7157,46.749,46.699,46.7323,1088081.0
2019-11-14 14:30:00,56.06,56.08,56.05,56.06,315205.0,46.7323,46.749,46.724,46.7323,315205.0
2019-11-14 15:00:00,56.06,56.08,56.05,56.08,898783.0,46.7323,46.749,46.724,46.749,898783.0
2019-11-14 15:30:00,56.08,56.11,56.06,56.1,899885.0,46.749,46.774,46.7323,46.7657,899885.0
2019-11-15 09:30:00,56.22,56.26,56.18,56.23,557563.0,46.8657,46.8991,46.8324,46.874,557563.0
2019-11-15 10:00:00,56.23,56.32,56.22,56.31,1051115.0,46.874,46.9491,46.8657,46.9407,1051115.0
2019-11-15 10:30:00,56.32,56.34,56.29,56.33,825410.0,46.9491,46.9657,46.9241,46.9574,825410.0
2019-11-15 11:00:00,56.32,56.36,56.32,56.34,1032614.0,46.9491,46.9824,46.9491,46.9657,1032614.0
2019-11-15 11:30:00,56.34,56.37,56.32,56.35,190403.0,46.9657,46.9908,46.9491,46.9741,190403.0
2019-11-15 12:00:00,56.35,56.35,56.33,56.33,90887.0,46.9741,46.9741,46.9574,46.9574,90887.0
2019-11-15 12:30:00,56.33,56.38,56.33,56.38,99081.0,46.9574,46.9991,46.9574,46.9991,99081.0
2019-11-15 13:00:00,56.37,56.38,56.35,56.35,47424.0,46.9908,46.9991,46.9741,46.9741,47424.0
2019-11-15 13:30:00,56.36,56.37,56.34,56.35,135386.0,46.9824,46.9908,46.9657,46.9741,135386.0
2019-11-15 14:00:00,56.35,56.36,56.33,56.34,94500.0,46.9741,46.9824,46.9574,46.9657,94500.0
2019-11-15 14:30:00,56.34,56.36,56.33,56.35,41361.0,46.9657,46.9824,46.9574,46.9741,41361.0
2019-11-15 15:00:00,56.36,56.37,56.34,56.35,140337.0,46.9824,46.9908,46.9657,46.9741,140337.0
2019-11-15 15:30:00,56.35,56.43,56.34,56.43,375781.0,46.9741,47.0408,46.9657,47.0408,375781.0
2019-11-18 09:30:00,56.37,56.38,56.29,56.35,194138.0,46.9908,46.9991,46.9241,46.9741,194138.0
2019-11-18 10:00:00,56.34,56.4,56.3,56.3,118298.0,46.9657,47.0158,46.9324,46.9324,118298.0
2019-11-18 10:30:00,56.3,56.43,56.3,56.42,204892.0,46.9324,47.0408,46.9324,47.0324,204892.0
2019-11-18 11:00:00,56.42,56.51,56.41,56.51,312777.0,47.0324,47.1075,47.0241,47.1075,312777.0
2019-11-18 11:30:00,56.5,56.54,56.5,56.51,77542.0,47.0991,47.1325,47.0991,47.1075,77542.0
2019-11-18 12:00:00,56.51,56.55,56.5,56.53,74361.0,47.1075,47.1408,47.0991,47.1241,74361.0
2019-11-18 12:30:00,56.53,56.56,56.52,56.55,70994.0,47.1241,47.1491,47.1158,47.1408,70994.0
2019-11-18 13:00:00,56.55,56.55,56.54,56.55,31140.0,47.1408,47.1408,47.1325,47.1408,31140.0
2019-11-18 13:30:00,56.55,56.58,56.54,56.55,96228.0,47.1408,47.1658,47.1325,47.1408,96228.0
2019-11-18 14:00:00,56.56,56.56,56.53,56.53,110426.0,47.1491,47.1491,47.1241,47.1241,110426.0
2019-11-18 14:30:00,56.54,56.55,56.53,56.53,130857.0,47.1325,47.1408,47.1241,47.1241,130857.0
2019-11-18 15:00:00,56.53,56.54,56.51,56.53,191683.0,47.1241,47.1325,47.1075,47.1241,191683.0
2019-11-18 15:30:00,56.52,56.53,56.5,56.51,412117.0,47.1158,47.1241,47.0991,47.1075,412117.0
2019-11-19 09:30:00,56.73,56.76,56.59,56.6,149139.0,47.2909,47.3159,47.1742,47.1825,149139.0
2019-11-19 10:00:00,56.6,56.61,56.5,56.54,150276.0,47.1825,47.1908,47.0991,47.1325,150276.0
2019-11-19 10:30:00,56.54,56.54,56.36,56.37,115886.0,47.1325,47.1325,46.9824,46.9908,115886.0
2019-11-19 11:00:00,56.36,56.44,56.35,56.43,63453.0,46.9824,47.0491,46.9741,47.0408,63453.0
2019-11-19 11:30:00,56.43,56.54,56.42,56.45,129478.0,47.0408,47.1325,47.0324,47.0574,129478.0
2019-11-19 12:00:00,56.46,56.48,56.4,56.48,208538.0,47.0658,47.0825,47.0158,47.0825,208538.0
2019-11-19 12:30:00,56.47,56.48,56.42,56.46,764641.0,47.0741,47.0825,47.0324,47.0658,764641.0
2019-11-19 13:00:00,56.46,56.48,56.43,56.46,110890.0,47.0658,47.0825,47.0408,47.0658,110890.0
2019-11-19 13:30:00,56.46,56.48,56.45,56.48,86505.0,47.0658,47.0825,47.0574,47.0825,86505.0
2019-11-19 14:00:00,56.48,56.5,56.46,56.48,77024.0,47.0825,47.0991,47.0658,47.0825,77024.0
2019-11-19 14:30:00,56.47,56.48,56.43,56.44,78026.0,47.0741,47.0825,47.0408,47.0491,78026.0
2019-11-19 15:00:00,56.44,56.47,56.43,56.46,119099.0,47.0491,47.0741,47.0408,47.0658,119099.0
2019-11-19 15:30:00,56.47,56.47,56.44,56.44,399917.0,47.0741,47.0741,47.0491,47.0491,399917.0
2019-11-20 09:30:00,56.12,56.16,56.1,56.16,163912.0,46.7824,46.8157,46.7657,46.8157,163912.0
2019-11-20 10:00:00,56.16,56.2,56.1,56.15,101146.0,46.8157,46.849,46.7657,46.8074,101146.0
2019-11-20 10:30:00,56.17,56.21,56.16,56.18,95692.0,46.824,46.8574,46.8157,46.8324,95692.0
2019-11-20 11:00:00,56.18,56.21,56.15,56.18,239889.0,46.8324,46.8574,46.8074,46.8324,239889.0
2019-11-20 11:30:00,56.18,56.18,56.13,56.16,166574.0,46.8324,46.8324,46.7907,46.8157,166574.0
2019-11-20 12:00:00,56.16,56.19,56.15,56.18,93843.0,46.8157,46.8407,46.8074,46.8324,93843.0
2019-11-20 12:30:00,56.17,56.18,55.96,56.01,366692.0,46.824,46.8324,46.649,46.6907,366692.0
2019-11-20 13:00:00,56.01,56.02,55.91,55.94,322892.0,46.6907,46.699,46.6073,46.6323,322892.0
2019-11-20 13:30:00,55.94,56.02,55.91,56.01,434899.0,46.6323,46.699,46.6073,46.6907,434899.0
2019-11-20 14:00:00,55.99,56.05,55.97,56.04,189865.0,46.674,46.724,46.6573,46.7157,189865.0
2019-11-20 14:30:00,56.04,56.08,56.04,56.05,109306.0,46.7157,46.749,46.7157,46.724,109306.0
2019-11-20 15:00:00,56.05,56.09,56.05,56.05,147740.0,46.724,46.7573,46.724,46.724,147740.0
2019-11-20 15:30:00,56.05,56.09,56.04,56.07,368585.0,46.724,46.7573,46.7157,46.7407,368585.0
2019-11-21 09:30:00,56.02,56.04,55.96,56.0,244908.0,46.699,46.7157,46.649,46.6823,244908.0
2019-11-21 10:00:00,55.99,56.01,55.83,55.84,224193.0,46.674,46.6907,46.5406,46.5489,224193.0
2019-11-21 10:30:00,55.83,55.97,55.82,55.97,274904.0,46.5406,46.6573,46.5323,46.6573,274904.0
2019-11-21 11:00:00,55.98,56.02,55.95,55.96,385265.0,46.6656,46.699,46.6406,46.649,385265.0
2019-11-21 11:30:00,55.96,56.01,55.93,55.96,284486.0,46.649,46.6907,46.624,46.649,284486.0
2019-11-21 12:00:00,55.96,56.0,55.95,55.98,106062.0,46.649,46.6823,46.6406,46.6656,106062.0
2019-11-21 12:30:00,55.98,56.02,55.97,56.01,136785.0,46.6656,46.699,46.6573,46.6907,136785.0
2019-11-21 13:00:00,56.01,56.02,55.99,56.0,122458.0,46.6907,46.699,46.674,46.6823,122458.0
2019-11-21 13:30:00,56.01,56.01,55.98,55.98,97673.0,46.6907,46.6907,46.6656,46.6656,97673.0
2019-11-21 14:00:00,55.98,56.03,55.93,56.03,226288.0,46.6656,46.7073,46.624,46.7073,226288.0
2019-11-21 14:30:00,56.03,56.05,56.02,56.04,144459.0,46.7073,46.724,46.699,46.7157,144459.0
2019-11-21 15:00:00,56.03,56.04,56.01,56.02,79407.0,46.7073,46.7157,46.6907,46.699,79407.0
2019-11-21 15:30:00,56.02,56.02,55.95,55.98,540425.0,46.699,46.699,46.6406,46.6656,540425.0
2019-11-22 09:30:00,56.25,56.26,56.19,56.2,188821.0,46.8907,46.8991,46.8407,46.849,188821.0
2019-11-22 10:00:00,56.2,56.21,56.13,56.13,849597.0,46.849,46.8574,46.7907,46.7907,849597.0
2019-11-22 10:30:00,56.14,56.14,56.08,56.09,645178.0,46.799,46.799,46.749,46.7573,645178.0
2019-11-22 11:00:00,56.08,56.1,55.99,56.0,769703.0,46.749,46.7657,46.674,46.6823,769703.0
2019-11-22 11:30:00,56.0,56.08,55.99,56.05,533046.0,46.6823,46.749,46.674,46.724,533046.0
2019-11-22 12:00:00,56.06,56.08,56.05,56.07,85852.0,46.7323,46.749,46.724,46.7407,85852.0
2019-11-22 12:30:00,56.06,56.07,56.04,56.05,49194.0,46.7323,46.7407,46.7157,46.724,49194.0
2019-11-22 13:00:00,56.05,56.08,56.05,56.07,38087.0,46.724,46.749,46.724,46.7407,38087.0
2019-11-22 13:30:00,56.07,56.09,56.05,56.09,73389.0,46.7407,46.7573,46.724,46.7573,73389.0
2019-11-22 14:00:00,56.09,56.09,56.07,56.09,32163.0,46.7573,46.7573,46.7407,46.7573,32163.0
2019-11-22 14:30:00,56.09,56.1,56.07,56.09,157200.0,46.7573,46.7657,46.7407,46.7573,157200.0
2019-11-22 15:00:00,56.09,56.09,56.07,56.07,81048.0,46.7573,46.7573,46.7407,46.7407,81048.0
2019-11-22 15:30:00,56.07,56.12,56.06,56.12,563178.0,46.7407,46.7824,46.7323,46.7824,563178.0
2019-11-25 09:30:00,56.35,56.49,56.35,56.47,154863.0,46.9741,47.0908,46.9741,47.0741,154863.0
2019-11-25 10:00:00,56.48,56.52,56.47,56.49,363136.0,47.0825,47.1158,47.0741,47.0908,363136.0
2019-11-25 10:30:00,56.49,56.51,56.47,56.48,226850.0,47.0908,47.1075,47.0741,47.0825,226850.0
2019-11-25 11:00:00,56.48,56.49,56.46,56.49,204603.0,47.0825,47.0908,47.0658,47.0908,204603.0
2019-11-25 11:30:00,56.48,56.49,56.45,56.47,236122.0,47.0825,47.0908,47.0574,47.0741,236122.0
2019-11-25 12:00:00,56.47,56.48,56.45,56.46,100924.0,47.0741,47.0825,47.0574,47.0658,100924.0
2019-11-25 12:30:00,56.46,56.47,56.45,56.46,207746.0,47.0658,47.0741,47.0574,47.0658,207746.0
2019-11-25 13:00:00,56.47,56.5,56.46,56.49,517181.0,47.0741,47.0991,47.0658,47.0908,517181.0
2019-11-25 13:30:00,56.49,56.51,56.48,56.51,485271.0,47.0908,47.1075,47.0825,47.1075,485271.0
2019-11-25 14:00:00,56.5,56.5,56.48,56.5,115171.0,47.0991,47.0991,47.0825,47.0991,115171.0
2019-11-25 14:30:00,56.5,56.5,56.49,56.5,47874.0,47.0991,47.0991,47.0908,47.0991,47874.0
2019-11-25 15:00:00,56.5,56.52,56.49,56.52,114995.0,47.0991,47.1158,47.0908,47.1158,114995.0
2019-11-25 15:30:00,56.52,56.56,56.5,56.55,220289.0,47.1158,47.1491,47.0991,47.1408,220289.0
2019-11-26 09:30:00,56.54,56.57,56.52,56.56,242881.0,47.1325,47.1575,47.1158,47.1491,242881.0
2019-11-26 10:00:00,56.57,56.62,56.54,56.6,71051.0,47.1575,47.1992,47.1325,47.1825,71051.0
2019-11-26 10:30:00,56.6,56.62,56.58,56.58,203121.0,47.1825,47.1992,47.1658,47.1658,203121.0
2019-11-26 11:00:00,56.58,56.64,56.58,56.59,159252.0,47.1658,47.2158,47.1658,47.1742,159252.0
2019-11-26 11:30:00,56.59,56.6,56.54,56.58,261138.0,47.1742,47.1825,47.1325,47.1658,261138.0
2019-11-26 12:00:00,56.59,56.64,56.58,56.64,77666.0,47.1742,47.2158,47.1658,47.2158,77666.0
2019-11-26 12:30:00,56.64,56.65,56.62,56.65,65601.0,47.2158,47.2242,47.1992,47.2242,65601.0
2019-11-26 13:00:00,56.65,56.65,56.61,56.61,62884.0,47.2242,47.2242,47.1908,47.1908,62884.0
2019-11-26 13:30:00,56.61,56.62,56.59,56.6,98631.0,47.1908,47.1992,47.1742,47.1825,98631.0
2019-11-26 14:00:00,56.61,56.62,56.6,56.62,73848.0,47.1908,47.1992,47.1825,47.1992,73848.0
2019-11-26 14:30:00,56.62,56.63,56.61,56.63,25740.0,47.1992,47.2075,47.1908,47.2075,25740.0
2019-11-26 15:00:00,56.63,56.63,56.59,56.61,80649.0,47.2075,47.2075,47.1742,47.1908,80649.0
2019-11-26 15:30:00,56.6,56.66,56.6,56.63,324333.0,47.1825,47.2325,47.1825,47.2075,324333.0
2019-11-27 09:30:00,56.64,56.67,56.62,56.67,119095.0,47.2158,47.2408,47.1992,47.2408,119095.0
2019-11-27 10:00:00,56.68,56.69,56.64,56.68,150169.0,47.2492,47.2575,47.2158,47.2492,150169.0
2019-11-27 10:30:00,56.67,56.71,56.66,56.68,67618.0,47.2408,47.2742,47.2325,47.2492,67618.0
2019-11-27 11:00:00,56.67,56.68,56.61,56.63,83264.0,47.2408,47.2492,47.1908,47.2075,83264.0
2019-11-27 11:30:00,56.63,56.71,56.62,56.69,122409.0,47.2075,47.2742,47.1992,47.2575,122409.0
2019-11-27 12:00:00,56.69,56.71,56.68,56.68,123982.0,47.2575,47.2742,47.2492,47.2492,123982.0
2019-11-27 12:30:00,56.68,56.69,56.66,56.67,43190.0,47.2492,47.2575,47.2325,47.2408,43190.0
2019-11-27 13:00:00,56.67,56.72,56.66,56.71,73655.0,47.2408,47.2825,47.2325,47.2742,73655.0
2019-11-27 13:30:00,56.72,56.75,56.71,56.72,75118.0,47.2825,47.3075,47.2742,47.2825,75118.0
2019-11-27 14:00:00,56.72,56.75,56.72,56.74,92729.0,47.2825,47.3075,47.2825,47.2992,92729.0
2019-11-27 14:30:00,56.75,56.77,56.73,56.76,70721.0,47.3075,47.3242,47.2909,47.3159,70721.0
2019-11-27 15:00:00,56.76,56.77,56.73,56.74,82404.0,47.3159,47.3242,47.2909,47.2992,82404.0
2019-11-27 15:30:00,56.74,56.75,56.71,56.75,438843.0,47.2992,47.3075,47.2742,47.3075,438843.0
2019-11-29 09:30:00,56.49,56.51,56.43,56.5,117315.0,47.0908,47.1075,47.0408,47.0991,117315.0
2019-11-29 10:00:00,56.5,56.55,56.49,56.54,81408.0,47.0991,47.1408,47.0908,47.1325,81408.0
2019-11-29 10:30:00,56.54,56.58,56.53,56.56,81205.0,47.1325,47.1658,47.1241,47.1491,81205.0
2019-11-29 11:00:00,56.56,56.56,56.46,56.49,167621.0,47.1491,47.1491,47.0658,47.0908,167621.0
2019-11-29 11:30:00,56.48,56.51,56.41,56.44,398703.0,47.0825,47.1075,47.0241,47.0491,398703.0
2019-11-29 12:00:00,56.44,56.45,56.4,56.41,100991.0,47.0491,47.0574,47.0158,47.0241,100991.0
2019-11-29 12:30:00,56.41,56.43,56.38,56.4,217044.0,47.0241,47.0408,46.9991,47.0158,217044.0
2019-12-02 09:30:00,56.3,56.33,56.11,56.11,347261.0,46.9324,46.9574,46.774,46.774,347261.0
2019-12-02 10:00:00,56.11,56.13,56.0,56.05,460074.0,46.774,46.7907,46.6823,46.724,460074.0
2019-12-02 10:30:00,56.06,56.06,55.89,55.93,533898.0,46.7323,46.7323,46.5906,46.624,533898.0
2019-12-02 11:00:00,55.92,55.96,55.86,55.95,184400.0,46.6156,46.649,46.5656,46.6406,184400.0
2019-12-02 11:30:00,55.96,55.98,55.88,55.95,138928.0,46.649,46.6656,46.5823,46.6406,138928.0
2019-12-02 12:00:00,55.95,55.98,55.85,55.92,208163.0,46.6406,46.6656,46.5573,46.6156,208163.0
2019-12-02 12:30:00,55.92,55.95,55.91,55.92,163583.0,46.6156,46.6406,46.6073,46.6156,163583.0
2019-12-02 13:00:00,55.92,55.98,55.92,55.97,91619.0,46.6156,46.6656,46.6156,46.6573,91619.0
2019-12-02 13:30:00,55.97,55.99,55.95,55.98,205826.0,46.6573,46.674,46.6406,46.6656,205826.0
2019-12-02 14:00:00,55.98,56.02,55.97,56.02,289374.0,46.6656,46.699,46.6573,46.699,289374.0
2019-12-02 14:30:00,56.02,56.05,56.01,56.04,443173.0,46.699,46.724,46.6907,46.7157,443173.0
2019-12-02 15:00:00,56.04,56.04,55.98,55.98,222430.0,46.7157,46.7157,46.6656,46.6656,222430.0
2019-12-02 15:30:00,55.99,56.05,55.98,56.05,502269.0,46.674,46.724,46.6656,46.724,502269.0
2019-12-03 09:30:00,55.55,55.62,55.38,55.56,351576.0,46.3072,46.3655,46.1655,46.3155,351576.0
2019-12-03 10:00:00,55.55,55.64,55.48,55.52,357908.0,46.3072,46.3822,46.2488,46.2822,357908.0
2019-12-03 10:30:00,55.51,55.6,55.47,55.55,173604.0,46.2738,46.3489,46.2405,46.3072,173604.0
2019-12-03 11:00:00,55.55,55.61,55.49,55.6,238037.0,46.3072,46.3572,46.2572,46.3489,238037.0
2019-12-03 11:30:00,55.6,55.67,55.56,55.66,211825.0,46.3489,46.4072,46.3155,46.3989,211825.0
2019-12-03 12:00:00,55.66,55.7,55.64,55.69,77449.0,46.3989,46.4322,46.3822,46.4239,77449.0
2019-12-03 12:30:00,55.69,55.72,55.68,55.71,52056.0,46.4239,46.4489,46.4156,46.4406,52056.0
2019-12-03 13:00:00,55.71,55.74,55.7,55.73,103420.0,46.4406,46.4656,46.4322,46.4572,103420.0
2019-12-03 13:30:00,55.74,55.77,55.73,55.74,70125.0,46.4656,46.4906,46.4572,46.4656,70125.0
2019-12-03 14:00:00,55.75,55.76,55.69,55.7,157098.0,46.4739,46.4823,46.4239,46.4322,157098.0
2019-12-03 14:30:00,55.7,55.73,55.69,55.72,78360.0,46.4322,46.4572,46.4239,46.4489,78360.0
2019-12-03 15:00:00,55.72,55.82,55.7,55.82,155531.0,46.4489,46.5323,46.4322,46.5323,155531.0
2019-12-03 15:30:00,55.82,55.84,55.78,55.81,308045.0,46.5323,46.5489,46.4989,46.5239,308045.0
2019-12-04 09:30:00,56.13,56.24,56.09,56.23,152598.0,46.7907,46.8824,46.7573,46.874,152598.0
2019-12-04 10:00:00,56.22,56.3,56.18,56.18,174625.0,46.8657,46.9324,46.8324,46.8324,174625.0
2019-12-04 10:30:00,56.18,56.21,56.15,56.2,126114.0,46.8324,46.8574,46.8074,46.849,126114.0
2019-12-04 11:00:00,56.22,56.22,56.17,56.2,160290.0,46.8657,46.8657,46.824,46.849,160290.0
2019-12-04 11:30:00,56.19,56.26,56.18,56.2,145432.0,46.8407,46.8991,46.8324,46.849,145432.0
2019-12-04 12:00:00,56.2,56.22,56.18,56.2,68070.0,46.849,46.8657,46.8324,46.849,68070.0
2019-12-04 12:30:00,56.2,56.26,56.2,56.25,81665.0,46.849,46.8991,46.849,46.8907,81665.0
2019-12-04 13:00:00,56.25,56.25,56.21,56.23,76640.0,46.8907,46.8907,46.8574,46.874,76640.0
2019-12-04 13:30:00,56.24,56.25,56.21,56.23,36952.0,46.8824,46.8907,46.8574,46.874,36952.0
2019-12-04 14:00:00,56.23,56.28,56.22,56.28,93509.0,46.874,46.9157,46.8657,46.9157,93509.0
2019-12-04 14:30:00,56.27,56.29,56.25,56.28,201498.0,46.9074,46.9241,46.8907,46.9157,201498.0
2019-12-04 15:00:00,56.29,56.3,56.27,56.29,63767.0,46.9241,46.9324,46.9074,46.9241,63767.0
2019-12-04 15:30:00,56.29,56.33,56.28,56.31,475265.0,46.9241,46.9574,46.9157,46.9407,475265.0
2019-12-05 09:30:00,56.44,56.45,56.3,56.3,117648.0,47.0491,47.0574,46.9324,46.9324,117648.0
2019-12-05 10:00:00,56.29,56.32,56.21,56.23,146474.0,46.9241,46.9491,46.8574,46.874,146474.0
2019-12-05 10:30:00,56.24,56.28,56.22,56.25,129574.0,46.8824,46.9157,46.8657,46.8907,129574.0
2019-12-05 11:00:00,56.25,56.31,56.23,56.31,173315.0,46.8907,46.9407,46.874,46.9407,173315.0
2019-12-05 11:30:00,56.31,56.31,56.21,56.27,356787.0,46.9407,46.9407,46.8574,46.9074,356787.0
2019-12-05 12:00:00,56.27,56.29,56.25,56.27,80292.0,46.9074,46.9241,46.8907,46.9074,80292.0
2019-12-05 12:30:00,56.27,56.28,56.23,56.28,69339.0,46.9074,46.9157,46.874,46.9157,69339.0
2019-12-05 13:00:00,56.28,56.3,56.26,56.28,82295.0,46.9157,46.9324,46.8991,46.9157,82295.0
2019-12-05 13:30:00,56.28,56.32,56.27,56.31,137837.0,46.9157,46.9491,46.9074,46.9407,137837.0
2019-12-05 14:00:00,56.32,56.33,56.3,56.33,199874.0,46.9491,46.9574,46.9324,46.9574,199874.0
2019-12-05 14:30:00,56.33,56.36,56.2,56.3,518303.0,46.9574,46.9824,46.849,46.9324,518303.0
2019-12-05 15:00:00,56.3,56.35,56.29,56.35,226763.0,46.9324,46.9741,46.9241,46.9741,226763.0
2019-12-05 15:30:00,56.34,56.35,56.29,56.31,184874.0,46.9657,46.9741,46.9241,46.9407,184874.0
2019-12-06 09:30:00,56.7,56.74,56.66,56.66,244764.0,47.2658,47.2992,47.2325,47.2325,244764.0
2019-12-06 10:00:00,56.66,56.69,56.62,56.68,350519.0,47.2325,47.2575,47.1992,47.2492,350519.0
2019-12-06 10:30:00,56.68,56.7,56.62,56.64,283661.0,47.2492,47.2658,47.1992,47.2158,283661.0
2019-12-06 11:00:00,56.63,56.67,56.6,56.67,139553.0,47.2075,47.2408,47.1825,47.2408,139553.0
2019-12-06 11:30:00,56.67,56.7,56.66,56.69,103806.0,47.2408,47.2658,47.2325,47.2575,103806.0
2019-12-06 12:00:00,56.69,56.71,56.68,56.71,87565.0,47.2575,47.2742,47.2492,47.2742,87565.0
2019-12-06 12:30:00,56.71,56.74,56.7,56.73,41308.0,47.2742,47.2992,47.2658,47.2909,41308.0
2019-12-06 13:00:00,56.74,56.75,56.72,56.74,37362.0,47.2992,47.3075,47.2825,47.2992,37362.0
2019-12-06 13:30:00,56.75,56.75,56.71,56.72,51617.0,47.3075,47.3075,47.2742,47.2825,51617.0
2019-12-06 14:00:00,56.71,56.73,56.69,56.72,61121.0,47.2742,47.2909,47.2575,47.2825,61121.0
2019-12-06 14:30:00,56.72,56.72,56.7,56.71,77969.0,47.2825,47.2825,47.2658,47.2742,77969.0
2019-12-06 15:00:00,56.71,56.72,56.69,56.71,65020.0,47.2742,47.2825,47.2575,47.2742,65020.0
2019-12-06 15:30:00,56.71,56.75,56.7,56.74,186275.0,47.2742,47.3075,47.2658,47.2992,186275.0
2019-12-09 09:30:00,56.65,56.76,56.65,56.72,67450.0,47.2242,47.3159,47.2242,47.2825,67450.0
2019-12-09 10:00:00,56.73,56.74,56.7,56.71,177077.0,47.2909,47.2992,47.2658,47.2742,177077.0
2019-12-09 10:30:00,56.71,56.73,56.67,56.68,89876.0,47.2742,47.2909,47.2408,47.2492,89876.0
2019-12-09 11:00:00,56.68,56.68,56.61,56.64,70572.0,47.2492,47.2492,47.1908,47.2158,70572.0
2019-12-09 11:30:00,56.64,56.64,56.58,56.58,128176.0,47.2158,47.2158,47.1658,47.1658,128176.0
2019-12-09 12:00:00,56.58,56.6,56.55,56.57,89023.0,47.1658,47.1825,47.1408,47.1575,89023.0
2019-12-09 12:30:00,56.57,56.59,56.55,56.56,61876.0,47.1575,47.1742,47.1408,47.1491,61876.0
2019-12-09 13:00:00,56.56,56.58,56.55,56.56,100502.0,47.1491,47.1658,47.1408,47.1491,100502.0
2019-12-09 13:30:00,56.55,56.59,56.55,56.58,58142.0,47.1408,47.1742,47.1408,47.1658,58142.0
2019-12-09 14:00:00,56.59,56.59,56.53,56.54,54958.0,47.1742,47.1742,47.1241,47.1325,54958.0
2019-12-09 14:30:00,56.54,56.57,56.54,56.57,46612.0,47.1325,47.1575,47.1325,47.1575,46612.0
2019-12-09 15:00:00,56.57,56.58,56.55,56.57,59321.0,47.1575,47.1658,47.1408,47.1575,59321.0
2019-12-09 15:30:00,56.56,56.57,56.5,56.51,249100.0,47.1491,47.1575,47.0991,47.1075,249100.0
2019-12-10 09:30:00,56.47,56.47,56.34,56.42,150447.0,47.0741,47.0741,46.9657,47.0324,150447.0
2019-12-10 10:00:00,56.42,56.55,56.41,56.55,297388.0,47.0324,47.1408,47.0241,47.1408,297388.0
2019-12-10 10:30:00,56.54,56.6,56.51,56.6,118013.0,47.1325,47.1825,47.1075,47.1825,118013.0
2019-12-10 11:00:00,56.6,56.64,56.45,56.6,628428.0,47.1825,47.2158,47.0574,47.1825,628428.0
2019-12-10 11:30:00,56.61,56.64,56.59,56.6,103461.0,47.1908,47.2158,47.1742,47.1825,103461.0
2019-12-10 12:00:00,56.6,56.62,56.57,56.58,53737.0,47.1825,47.1992,47.1575,47.1658,53737.0
2019-12-10 12:30:00,56.57,56.59,56.55,56.59,100139.0,47.1575,47.1742,47.1408,47.1742,100139.0
2019-12-10 13:00:00,56.59,56.61,56.57,56.59,160136.0,47.1742,47.1908,47.1575,47.1742,160136.0
2019-12-10 13:30:00,56.6,56.62,56.59,56.61,54241.0,47.1825,47.1992,47.1742,47.1908,54241.0
2019-12-10 14:00:00,56.61,56.67,56.6,56.65,66406.0,47.1908,47.2408,47.1825,47.2242,66406.0
2019-12-10 14:30:00,56.64,56.67,56.63,56.64,94127.0,47.2158,47.2408,47.2075,47.2158,94127.0
2019-12-10 15:00:00,56.64,56.65,56.58,56.6,81109.0,47.2158,47.2242,47.1658,47.1825,81109.0
2019-12-10 15:30:00,56.6,56.6,56.54,56.58,189626.0,47.1825,47.1825,47.1325,47.1658,189626.0
2019-12-11 09:30:00,56.54,56.72,56.53,56.72,129560.0,47.1325,47.2825,47.1241,47.2825,129560.0
2019-12-11 10:00:00,56.72,56.73,56.66,56.69,369468.0,47.2825,47.2909,47.2325,47.2575,369468.0
2019-12-11 10:30:00,56.69,56.73,56.68,56.69,79481.0,47.2575,47.2909,47.2492,47.2575,79481.0
2019-12-11 11:00:00,56.69,56.74,56.66,56.73,125138.0,47.2575,47.2992,47.2325,47.2909,125138.0
2019-12-11 11:30:00,56.73,56.73,56.65,56.65,137110.0,47.2909,47.2909,47.2242,47.2242,137110.0
2019-12-11 12:00:00,56.64,56.69,56.64,56.69,91569.0,47.2158,47.2575,47.2158,47.2575,91569.0
2019-12-11 12:30:00,56.68,56.71,56.66,56.7,58242.0,47.2492,47.2742,47.2325,47.2658,58242.0
2019-12-11 13:00:00,56.7,56.72,56.68,56.71,44166.0,47.2658,47.2825,47.2492,47.2742,44166.0
2019-12-11 13:30:00,56.72,56.72,56.69,56.71,65742.0,47.2825,47.2825,47.2575,47.2742,65742.0
2019-12-11 14:00:00,56.71,56.8,56.67,56.78,144794.0,47.2742,47.3492,47.2408,47.3325,144794.0
2019-12-11 14:30:00,56.78,56.89,56.76,56.89,151235.0,47.3325,47.4242,47.3159,47.4242,151235.0
2019-12-11 15:00:00,56.89,56.9,56.83,56.86,67013.0,47.4242,47.4326,47.3742,47.3992,67013.0
2019-12-11 15:30:00,56.86,56.88,56.83,56.86,267803.0,47.3992,47.4159,47.3742,47.3992,267803.0
2019-12-12 09:30:00,56.91,57.17,56.86,57.13,351485.0,47.4409,47.6576,47.3992,47.6243,351485.0
2019-12-12 10:00:00,57.13,57.32,57.12,57.28,406393.0,47.6243,47.7827,47.616,47.7493,406393.0
2019-12-12 10:30:00,57.29,57.3,57.13,57.18,242643.0,47.7577,47.766,47.6243,47.666,242643.0
2019-12-12 11:00:00,57.18,57.21,57.09,57.11,267032.0,47.666,47.691,47.591,47.6076,267032.0
2019-12-12 11:30:00,57.11,57.13,56.94,57.02,241717.0,47.6076,47.6243,47.4659,47.5326,241717.0
2019-12-12 12:00:00,57.01,57.02,56.9,56.92,87268.0,47.5243,47.5326,47.4326,47.4492,87268.0
2019-12-12 12:30:00,56.92,57.03,56.92,56.98,89740.0,47.4492,47.5409,47.4492,47.4993,89740.0
2019-12-12 13:00:00,56.98,57.01,56.96,56.99,88155.0,47.4993,47.5243,47.4826,47.5076,88155.0
2019-12-12 13:30:00,57.0,57.0,56.93,56.97,104991.0,47.5159,47.5159,47.4576,47.4909,104991.0
2019-12-12 14:00:00,56.98,56.99,56.92,56.95,159113.0,47.4993,47.5076,47.4492,47.4743,159113.0
2019-12-12 14:30:00,56.94,57.15,56.94,57.11,176871.0,47.4659,47.641,47.4659,47.6076,176871.0
2019-12-12 15:00:00,57.11,57.23,57.09,57.22,151751.0,47.6076,47.7077,47.591,47.6993,151751.0
2019-12-12 15:30:00,57.22,57.33,57.21,57.29,468174.0,47.6993,47.791,47.691,47.7577,468174.0
2019-12-13 09:30:00,57.87,57.95,57.79,57.91,989096.0,48.2412,48.3079,48.1745,48.2745,989096.0
2019-12-13 10:00:00,57.91,58.22,57.88,57.9,1640269.0,48.2745,48.5329,48.2495,48.2662,1640269.0
2019-12-13 10:30:00,57.9,57.94,57.73,57.79,528253.0,48.2662,48.2995,48.1245,48.1745,528253.0
2019-12-13 11:00:00,57.79,57.86,57.68,57.72,276852.0,48.1745,48.2328,48.0828,48.1161,276852.0
2019-12-13 11:30:00,57.72,57.83,57.7,57.82,372105.0,48.1161,48.2078,48.0995,48.1995,372105.0
2019-12-13 12:00:00,57.82,57.87,57.8,57.85,166693.0,48.1995,48.2412,48.1828,48.2245,166693.0
2019-12-13 12:30:00,57.85,57.89,57.84,57.87,206255.0,48.2245,48.2578,48.2162,48.2412,206255.0
2019-12-13 13:00:00,57.87,57.91,57.86,57.88,103693.0,48.2412,48.2745,48.2328,48.2495,103693.0
2019-12-13 13:30:00,57.88,57.9,57.85,57.89,142781.0,48.2495,48.2662,48.2245,48.2578,142781.0
2019-12-13 14:00:00,57.89,57.89,57.86,57.87,90525.0,48.2578,48.2578,48.2328,48.2412,90525.0
2019-12-13 14:30:00,57.87,57.9,57.84,57.89,88837.0,48.2412,48.2662,48.2162,48.2578,88837.0
2019-12-13 15:00:00,57.89,57.9,57.85,57.86,176629.0,48.2578,48.2662,48.2245,48.2328,176629.0
2019-12-13 15:30:00,57.85,57.89,57.84,57.88,408886.0,48.2245,48.2578,48.2162,48.2495,408886.0
2019-12-16 09:30:00,58.65,58.68,58.58,58.6,252721.0,48.8914,48.9164,48.833,48.8497,252721.0
2019-12-16 10:00:00,58.6,58.74,58.59,58.73,290751.0,48.8497,48.9664,48.8414,48.9581,290751.0
2019-12-16 10:30:00,58.74,58.74,58.67,58.67,192128.0,48.9664,48.9664,48.9081,48.9081,192128.0
2019-12-16 11:00:00,58.68,58.71,58.64,58.65,193781.0,48.9164,48.9414,48.8831,48.8914,193781.0
2019-12-16 11:30:00,58.65,58.65,58.56,58.62,209370.0,48.8914,48.8914,48.8164,48.8664,209370.0
2019-12-16 12:00:00,58.62,58.64,58.61,58.63,151003.0,48.8664,48.8831,48.858,48.8747,151003.0
2019-12-16 12:30:00,58.64,58.65,58.59,58.61,99416.0,48.8831,48.8914,48.8414,48.858,99416.0
2019-12-16 13:00:00,58.6,58.61,58.59,58.61,99346.0,48.8497,48.858,48.8414,48.858,99346.0
2019-12-16 13:30:00,58.61,58.65,58.6,58.64,68071.0,48.858,48.8914,48.8497,48.8831,68071.0
2019-12-16 14:00:00,58.64,58.65,58.6,58.61,152859.0,48.8831,48.8914,48.8497,48.858,152859.0
2019-12-16 14:30:00,58.61,58.63,58.6,58.61,212742.0,48.858,48.8747,48.8497,48.858,212742.0
2019-12-16 15:00:00,58.62,58.64,58.6,58.63,145473.0,48.8664,48.8831,48.8497,48.8747,145473.0
2019-12-16 15:30:00,58.63,58.64,58.6,58.62,507415.0,48.8747,48.8831,48.8497,48.8664,507415.0
2019-12-17 09:30:00,58.3,58.31,58.21,58.23,226308.0,48.5996,48.608,48.5246,48.5413,226308.0
2019-12-17 10:00:00,58.23,58.33,58.23,58.33,316154.0,48.5413,48.6246,48.5413,48.6246,316154.0
2019-12-17 10:30:00,58.32,58.34,58.25,58.26,162919.0,48.6163,48.633,48.5579,48.5663,162919.0
2019-12-17 11:00:00,58.26,58.29,58.23,58.25,1010658.0,48.5663,48.5913,48.5413,48.5579,1010658.0
2019-12-17 11:30:00,58.25,58.29,58.22,58.28,158337.0,48.5579,48.5913,48.5329,48.583,158337.0
2019-12-17 12:00:00,58.27,58.33,58.27,58.31,137450.0,48.5746,48.6246,48.5746,48.608,137450.0
2019-12-17 12:30:00,58.32,58.35,58.31,58.33,127878.0,48.6163,48.6413,48.608,48.6246,127878.0
2019-12-17 13:00:00,58.33,58.34,58.28,58.28,164671.0,48.6246,48.633,48.583,48.583,164671.0
2019-12-17 13:30:00,58.28,58.31,58.27,58.3,130318.0,48.583,48.608,48.5746,48.5996,130318.0
2019-12-17 14:00:00,58.3,58.3,58.27,58.3,188792.0,48.5996,48.5996,48.5746,48.5996,188792.0
2019-12-17 14:30:00,58.3,58.31,58.29,58.29,64739.0,48.5996,48.608,48.5913,48.5913,64739.0
2019-12-17 15:00:00,58.3,58.32,58.28,58.31,66540.0,48.5996,48.6163,48.583,48.608,66540.0
2019-12-17 15:30:00,58.31,58.32,58.21,58.21,677916.0,48.608,48.6163,48.5246,48.5246,677916.0
2019-12-18 09:30:00,58.16,58.21,58.12,58.13,185256.0,48.4829,48.5246,48.4496,48.4579,185256.0
2019-12-18 10:00:00,58.13,58.15,58.08,58.08,77393.0,48.4579,48.4746,48.4162,48.4162,77393.0
2019-12-18 10:30:00,58.09,58.17,58.09,58.12,118194.0,48.4246,48.4913,48.4246,48.4496,118194.0
2019-12-18 11:00:00,58.12,58.14,58.08,58.12,451484.0,48.4496,48.4662,48.4162,48.4496,451484.0
2019-12-18 11:30:00,58.12,58.13,58.02,58.04,550041.0,48.4496,48.4579,48.3662,48.3829,550041.0
2019-12-18 12:00:00,58.04,58.07,58.03,58.05,125691.0,48.3829,48.4079,48.3746,48.3912,125691.0
2019-12-18 12:30:00,58.05,58.07,58.04,58.07,150776.0,48.3912,48.4079,48.3829,48.4079,150776.0
2019-12-18 13:00:00,58.07,58.1,58.07,58.08,62876.0,48.4079,48.4329,48.4079,48.4162,62876.0
2019-12-18 13:30:00,58.07,58.08,58.07,58.07,113295.0,48.4079,48.4162,48.4079,48.4079,113295.0
2019-12-18 14:00:00,58.08,58.1,58.06,58.1,75910.0,48.4162,48.4329,48.3996,48.4329,75910.0
2019-12-18 14:30:00,58.1,58.1,58.08,58.09,101378.0,48.4329,48.4329,48.4162,48.4246,101378.0
2019-12-18 15:00:00,58.09,58.1,58.08,58.08,335866.0,48.4246,48.4329,48.4162,48.4162,335866.0
2019-12-18 15:30:00,58.09,58.13,58.07,58.13,382292.0,48.4246,48.4579,48.4079,48.4579,382292.0
2019-12-19 09:30:00,58.05,58.09,58.04,58.07,96077.0,48.3912,48.4246,48.3829,48.4079,96077.0
2019-12-19 10:00:00,58.08,58.09,57.99,58.03,178168.0,48.4162,48.4246,48.3412,48.3746,178168.0
2019-12-19 10:30:00,58.04,58.04,57.97,58.03,94159.0,48.3829,48.3829,48.3245,48.3746,94159.0
2019-12-19 11:00:00,58.03,58.12,58.03,58.12,109040.0,48.3746,48.4496,48.3746,48.4496,109040.0
2019-12-19 11:30:00,58.11,58.18,58.1,58.17,180582.0,48.4412,48.4996,48.4329,48.4913,180582.0
2019-12-19 12:00:00,58.17,58.18,58.15,58.16,50263.0,48.4913,48.4996,48.4746,48.4829,50263.0
2019-12-19 12:30:00,58.17,58.17,58.12,58.13,55447.0,48.4913,48.4913,48.4496,48.4579,55447.0
2019-12-19 13:00:00,58.13,58.17,58.11,58.16,61459.0,48.4579,48.4913,48.4412,48.4829,61459.0
2019-12-19 13:30:00,58.16,58.17,58.14,58.16,55666.0,48.4829,48.4913,48.4662,48.4829,55666.0
2019-12-19 14:00:00,58.16,58.16,58.15,58.15,37656.0,48.4829,48.4829,48.4746,48.4746,37656.0
2019-12-19 14:30:00,58.16,58.16,58.13,58.13,106930.0,48.4829,48.4829,48.4579,48.4579,106930.0
2019-12-19 15:00:00,58.14,58.16,58.14,58.15,42773.0,48.4662,48.4829,48.4662,48.4746,42773.0
2019-12-19 15:30:00,58.15,58.18,58.13,58.17,284933.0,48.4746,48.4996,48.4579,48.4913,284933.0
2019-12-20 09:30:00,58.31,58.38,58.27,58.28,441085.0,48.608,48.6663,48.5746,48.583,441085.0
2019-12-20 10:00:00,58.28,58.35,58.26,58.34,231287.0,48.583,48.6413,48.5663,48.633,231287.0
2019-12-20 10:30:00,58.34,58.37,58.31,58.33,98881.0,48.633,48.658,48.608,48.6246,98881.0
2019-12-20 11:00:00,58.32,58.35,58.28,58.3,80637.0,48.6163,48.6413,48.583,48.5996,80637.0
2019-12-20 11:30:00,58.3,58.36,58.3,58.3,189250.0,48.5996,48.6496,48.5996,48.5996,189250.0
2019-12-20 12:00:00,58.3,58.34,58.28,58.34,87183.0,48.5996,48.633,48.583,48.633,87183.0
2019-12-20 12:30:00,58.33,58.35,58.32,58.33,62410.0,48.6246,48.6413,48.6163,48.6246,62410.0
2019-12-20 13:00:00,58.33,58.35,58.32,58.33,74442.0,48.6246,48.6413,48.6163,48.6246,74442.0
2019-12-20 13:30:00,58.33,58.33,58.31,58.31,96038.0,48.6246,48.6246,48.608,48.608,96038.0
2019-12-20 14:00:00,58.32,58.32,58.28,58.28,106105.0,48.6163,48.6163,48.583,48.583,106105.0
2019-12-20 14:30:00,58.28,58.32,58.27,58.31,97188.0,48.583,48.6163,48.5746,48.608,97188.0
2019-12-20 15:00:00,58.31,58.32,58.27,58.28,63399.0,48.608,48.6163,48.5746,48.583,63399.0
2019-12-20 15:30:00,58.28,58.29,58.23,58.24,210890.0,48.583,48.5913,48.5413,48.5496,210890.0
2019-12-23 09:30:00,58.06,58.07,58.03,58.05,115531.0,48.6752,48.6836,48.6501,48.6668,115531.0
2019-12-23 10:00:00,58.06,58.12,58.05,58.11,131748.0,48.6752,48.7255,48.6668,48.7171,131748.0
2019-12-23 10:30:00,58.1,58.13,58.07,58.08,194547.0,48.7087,48.7339,48.6836,48.692,194547.0
2019-12-23 11:00:00,58.08,58.09,58.04,58.08,71089.0,48.692,48.7004,48.6584,48.692,71089.0
2019-12-23 11:30:00,58.08,58.11,58.04,58.05,142172.0,48.692,48.7171,48.6584,48.6668,142172.0
2019-12-23 12:00:00,58.05,58.09,58.05,58.07,203915.0,48.6668,48.7004,48.6668,48.6836,203915.0
2019-12-23 12:30:00,58.08,58.11,58.07,58.1,47720.0,48.692,48.7171,48.6836,48.7087,47720.0
2019-12-23 13:00:00,58.1,58.11,58.08,58.09,80550.0,48.7087,48.7171,48.692,48.7004,80550.0
2019-12-23 13:30:00,58.09,58.09,58.08,58.09,63306.0,48.7004,48.7004,48.692,48.7004,63306.0
2019-12-23 14:00:00,58.09,58.11,58.08,58.1,58702.0,48.7004,48.7171,48.692,48.7087,58702.0
2019-12-23 14:30:00,58.1,58.12,58.09,58.11,38305.0,48.7087,48.7255,48.7004,48.7171,38305.0
2019-12-23 15:00:00,58.12,58.12,58.1,58.1,100436.0,48.7255,48.7255,48.7087,48.7087,100436.0
2019-12-23 15:30:00,58.11,58.11,58.08,58.11,285364.0,48.7171,48.7171,48.692,48.7171,285364.0
2019-12-24 09:30:00,58.15,58.16,58.03,58.07,165387.0,48.7507,48.759,48.6501,48.6836,165387.0
2019-12-24 10:00:00,58.07,58.1,58.04,58.07,109975.0,48.6836,48.7087,48.6584,48.6836,109975.0
2019-12-24 10:30:00,58.07,58.11,58.05,58.1,138893.0,48.6836,48.7171,48.6668,48.7087,138893.0
2019-12-24 11:00:00,58.11,58.13,58.09,58.11,65835.0,48.7171,48.7339,48.7004,48.7171,65835.0
2019-12-24 11:30:00,58.11,58.13,58.09,58.09,124039.0,48.7171,48.7339,48.7004,48.7004,124039.0
2019-12-24 12:00:00,58.1,58.11,58.08,58.11,60020.0,48.7087,48.7171,48.692,48.7171,60020.0
2019-12-24 12:30:00,58.11,58.11,58.08,58.1,172012.0,48.7171,48.7171,48.692,48.7087,172012.0
2019-12-26 09:30:00,58.23,58.28,58.18,58.25,116164.0,48.8177,48.8596,48.7758,48.8345,116164.0
2019-12-26 10:00:00,58.24,58.33,58.24,58.31,30633.0,48.8261,48.9016,48.8261,48.8848,30633.0
2019-12-26 10:30:00,58.32,58.37,58.32,58.35,41901.0,48.8932,48.9351,48.8932,48.9183,41901.0
2019-12-26 11:00:00,58.36,58.4,58.35,58.37,45482.0,48.9267,48.9602,48.9183,48.9351,45482.0
2019-12-26 11:30:00,58.37,58.38,58.35,58.36,73019.0,48.9351,48.9435,48.9183,48.9267,73019.0
2019-12-26 12:00:00,58.36,58.37,58.31,58.32,66857.0,48.9267,48.9351,48.8848,48.8932,66857.0
2019-12-26 12:30:00,58.32,58.34,58.31,58.32,45879.0,48.8932,48.9099,48.8848,48.8932,45879.0
2019-12-26 13:00:00,58.33,58.36,58.32,58.35,49924.0,48.9016,48.9267,48.8932,48.9183,49924.0
2019-12-26 13:30:00,58.35,58.37,58.34,58.37,92147.0,48.9183,48.9351,48.9099,48.9351,92147.0
2019-12-26 14:00:00,58.36,58.37,58.33,58.33,37431.0,48.9267,48.9351,48.9016,48.9016,37431.0
2019-12-26 14:30:00,58.34,58.35,58.31,58.31,75979.0,48.9099,48.9183,48.8848,48.8848,75979.0
2019-12-26 15:00:00,58.31,58.32,58.29,58.3,40640.0,48.8848,48.8932,48.868,48.8764,40640.0
2019-12-26 15:30:00,58.3,58.4,58.28,58.4,468248.0,48.8764,48.9602,48.8596,48.9602,468248.0
2019-12-27 09:30:00,58.74,58.77,58.64,58.66,173477.0,49.2453,49.2704,49.1615,49.1782,173477.0
2019-12-27 10:00:00,58.65,58.74,58.64,58.72,171791.0,49.1698,49.2453,49.1615,49.2285,171791.0
2019-12-27 10:30:00,58.71,58.74,58.65,58.69,143587.0,49.2201,49.2453,49.1698,49.2034,143587.0
2019-12-27 11:00:00,58.69,58.77,58.68,58.74,123956.0,49.2034,49.2704,49.195,49.2453,123956.0
2019-12-27 11:30:00,58.75,58.77,58.71,58.73,78915.0,49.2537,49.2704,49.2201,49.2369,78915.0
2019-12-27 12:00:00,58.73,58.73,58.69,58.7,58070.0,49.2369,49.2369,49.2034,49.2118,58070.0
2019-12-27 12:30:00,58.7,58.73,58.68,58.73,84709.0,49.2118,49.2369,49.195,49.2369,84709.0
2019-12-27 13:00:00,58.73,58.73,58.69,58.7,64088.0,49.2369,49.2369,49.2034,49.2118,64088.0
2019-12-27 13:30:00,58.7,58.71,58.68,58.7,66039.0,49.2118,49.2201,49.195,49.2118,66039.0
2019-12-27 14:00:00,58.7,58.71,58.66,58.68,162166.0,49.2118,49.2201,49.1782,49.195,162166.0
2019-12-27 14:30:00,58.68,58.7,58.67,58.7,130974.0,49.195,49.2118,49.1866,49.2118,130974.0
2019-12-27 15:00:00,58.7,58.7,58.64,58.66,147862.0,49.2118,49.2118,49.1615,49.1782,147862.0
2019-12-27 15:30:00,58.65,58.66,58.57,58.63,309965.0,49.1698,49.1782,49.1028,49.1531,309965.0
2019-12-30 09:30:00,58.67,58.7,58.53,58.56,153807.0,49.1866,49.2118,49.0692,49.0944,153807.0
2019-12-30 10:00:00,58.57,58.58,58.39,58.43,325513.0,49.1028,49.1111,48.9519,48.9854,325513.0
2019-12-30 10:30:00,58.43,58.47,58.4,58.46,374003.0,48.9854,49.0189,48.9602,49.0105,374003.0
2019-12-30 11:00:00,58.47,58.5,58.42,58.48,116431.0,49.0189,49.0441,48.977,49.0273,116431.0
2019-12-30 11:30:00,58.48,58.48,58.38,58.45,155920.0,49.0273,49.0273,48.9435,49.0022,155920.0
2019-12-30 12:00:00,58.45,58.5,58.45,58.5,260301.0,49.0022,49.0441,49.0022,49.0441,260301.0
2019-12-30 12:30:00,58.5,58.5,58.45,58.45,92722.0,49.0441,49.0441,49.0022,49.0022,92722.0
2019-12-30 13:00:00,58.45,58.46,58.42,58.42,72759.0,49.0022,49.0105,48.977,48.977,72759.0
2019-12-30 13:30:00,58.41,58.42,58.36,58.39,134854.0,48.9686,48.977,48.9267,48.9519,134854.0
2019-12-30 14:00:00,58.39,58.39,58.33,58.35,212249.0,48.9519,48.9519,48.9016,48.9183,212249.0
2019-12-30 14:30:00,58.34,58.34,58.28,58.29,265344.0,48.9099,48.9099,48.8596,48.868,265344.0
2019-12-30 15:00:00,58.28,58.31,58.27,58.29,273185.0,48.8596,48.8848,48.8513,48.868,273185.0
2019-12-30 15:30:00,58.29,58.29,58.18,58.21,615658.0,48.868,48.868,48.7758,48.801,615658.0
2019-12-31 09:30:00,58.29,58.39,58.23,58.33,212593.0,48.868,48.9519,48.8177,48.9016,212593.0
2019-12-31 10:00:00,58.35,58.35,58.23,58.24,100526.0,48.9183,48.9183,48.8177,48.8261,100526.0
2019-12-31 10:30:00,58.24,58.26,58.13,58.15,102496.0,48.8261,48.8429,48.7339,48.7507,102496.0
2019-12-31 11:00:00,58.14,58.18,58.09,58.11,159864.0,48.7423,48.7758,48.7004,48.7171,159864.0
2019-12-31 11:30:00,58.12,58.25,58.11,58.22,298475.0,48.7255,48.8345,48.7171,48.8093,298475.0
2019-12-31 12:00:00,58.22,58.25,58.2,58.25,87688.0,48.8093,48.8345,48.7926,48.8345,87688.0
2019-12-31 12:30:00,58.25,58.29,58.24,58.28,28252.0,48.8345,48.868,48.8261,48.8596,28252.0
2019-12-31 13:00:00,58.28,58.32,58.28,58.3,65713.0,48.8596,48.8932,48.8596,48.8764,65713.0
2019-12-31 13:30:00,58.3,58.33,58.3,58.32,68202.0,48.8764,48.9016,48.8764,48.8932,68202.0
2019-12-31 14:00:00,58.33,58.33,58.28,58.32,82398.0,48.9016,48.9016,48.8596,48.8932,82398.0
2019-12-31 14:30:00,58.32,58.34,58.3,58.3,33554.0,48.8932,48.9099,48.8764,48.8764,33554.0
2019-12-31 15:00:00,58.3,58.35,58.3,58.33,62064.0,48.8764,48.9183,48.8764,48.9016,62064.0
2019-12-31 15:30:00,58.33,58.59,58.33,58.56,826862.0,48.9016,49.1195,48.9016,49.0944,826862.0
2020-01-02 09:30:00,58.91,58.96,58.88,58.92,296438.0,49.3878,49.4297,49.3627,49.3962,296438.0
2020-01-02 10:00:00,58.91,58.93,58.85,58.93,133994.0,49.3878,49.4046,49.3375,49.4046,133994.0
2020-01-02 10:30:00,58.92,59.06,58.9,59.05,189796.0,49.3962,49.5136,49.3794,49.5052,189796.0
2020-01-02 11:00:00,59.05,59.06,58.89,58.94,314182.0,49.5052,49.5136,49.371,49.413,314182.0
2020-01-02 11:30:00,58.94,58.94,58.85,58.87,158763.0,49.413,49.413,49.3375,49.3543,158763.0
2020-01-02 12:00:00,58.87,58.89,58.84,58.87,128732.0,49.3543,49.371,49.3291,49.3543,128732.0
2020-01-02 12:30:00,58.87,58.88,58.84,58.85,116409.0,49.3543,49.3627,49.3291,49.3375,116409.0
2020-01-02 13:00:00,58.86,58.87,58.8,58.84,104123.0,49.3459,49.3543,49.2956,49.3291,104123.0
2020-01-02 13:30:00,58.84,58.86,58.83,58.86,84879.0,49.3291,49.3459,49.3207,49.3459,84879.0
2020-01-02 14:00:00,58.86,58.91,58.85,58.9,83545.0,49.3459,49.3878,49.3375,49.3794,83545.0
2020-01-02 14:30:00,58.9,58.92,58.89,58.9,100811.0,49.3794,49.3962,49.371,49.3794,100811.0
2020-01-02 15:00:00,58.91,58.96,58.9,58.95,338071.0,49.3878,49.4297,49.3794,49.4213,338071.0
2020-01-02 15:30:00,58.95,59.08,58.94,59.08,502288.0,49.4213,49.5303,49.413,49.5303,502288.0
2020-01-03 09:30:00,58.3,58.51,58.28,58.48,368729.0,48.8764,49.0525,48.8596,49.0273,368729.0
2020-01-03 10:00:00,58.48,58.5,58.41,58.47,460703.0,49.0273,49.0441,48.9686,49.0189,460703.0
2020-01-03 10:30:00,58.47,58.55,58.46,58.54,220633.0,49.0189,49.086,49.0105,49.0776,220633.0
2020-01-03 11:00:00,58.55,58.58,58.51,58.56,224013.0,49.086,49.1111,49.0525,49.0944,224013.0
2020-01-03 11:30:00,58.56,58.65,58.55,58.61,222569.0,49.0944,49.1698,49.086,49.1363,222569.0
2020-01-03 12:00:00,58.61,58.67,58.61,58.64,176230.0,49.1363,49.1866,49.1363,49.1615,176230.0
2020-01-03 12:30:00,58.64,58.66,58.63,58.64,188525.0,49.1615,49.1782,49.1531,49.1615,188525.0
2020-01-03 13:00:00,58.64,58.65,58.57,58.59,89930.0,49.1615,49.1698,49.1028,49.1195,89930.0
2020-01-03 13:30:00,58.58,58.59,58.44,58.5,143259.0,49.1111,49.1195,48.9938,49.0441,143259.0
2020-01-03 14:00:00,58.49,58.51,58.43,58.44,111587.0,49.0357,49.0525,48.9854,48.9938,111587.0
2020-01-03 14:30:00,58.44,58.48,58.43,58.48,193107.0,48.9938,49.0273,48.9854,49.0273,193107.0
2020-01-03 15:00:00,58.47,58.49,58.38,58.38,257490.0,49.0189,49.0357,48.9435,48.9435,257490.0
2020-01-03 15:30:00,58.38,58.38,58.32,58.33,312345.0,48.9435,48.9435,48.8932,48.9016,312345.0
2020-01-06 09:30:00,58.19,58.29,58.19,58.25,385693.0,48.7842,48.868,48.7842,48.8345,385693.0
2020-01-06 10:00:00,58.25,58.38,58.24,58.37,167495.0,48.8345,48.9435,48.8261,48.9351,167495.0
2020-01-06 10:30:00,58.38,58.44,58.34,58.41,283845.0,48.9435,48.9938,48.9099,48.9686,283845.0
2020-01-06 11:00:00,58.41,58.46,58.39,58.39,326958.0,48.9686,49.0105,48.9519,48.9519,326958.0
2020-01-06 11:30:00,58.39,58.47,58.39,58.42,207065.0,48.9519,49.0189,48.9519,48.977,207065.0
2020-01-06 12:00:00,58.42,58.48,58.4,58.45,66126.0,48.977,49.0273,48.9602,49.0022,66126.0
2020-01-06 12:30:00,58.45,58.47,58.42,58.45,205264.0,49.0022,49.0189,48.977,49.0022,205264.0
2020-01-06 13:00:00,58.45,58.51,58.44,58.5,106161.0,49.0022,49.0525,48.9938,49.0441,106161.0
2020-01-06 13:30:00,58.51,58.53,58.49,58.5,81667.0,49.0525,49.0692,49.0357,49.0441,81667.0
2020-01-06 14:00:00,58.51,58.54,58.48,58.54,68025.0,49.0525,49.0776,49.0273,49.0776,68025.0
2020-01-06 14:30:00,58.54,58.54,58.51,58.52,78899.0,49.0776,49.0776,49.0525,49.0608,78899.0
2020-01-06 15:00:00,58.53,58.56,58.52,58.53,85451.0,49.0692,49.0944,49.0608,49.0692,85451.0
2020-01-06 15:30:00,58.53,58.58,58.51,58.57,233077.0,49.0692,49.1111,49.0525,49.1028,233077.0
2020-01-07 09:30:00,58.42,58.42,58.22,58.29,155067.0,48.977,48.977,48.8093,48.868,155067.0
2020-01-07 10:00:00,58.3,58.38,58.26,58.33,564619.0,48.8764,48.9435,48.8429,48.9016,564619.0
2020-01-07 10:30:00,58.33,58.37,58.26,58.37,172180.0,48.9016,48.9351,48.8429,48.9351,172180.0
2020-01-07 11:00:00,58.37,58.39,58.32,58.35,121391.0,48.9351,48.9519,48.8932,48.9183,121391.0
2020-01-07 11:30:00,58.35,58.36,58.28,58.28,115531.0,48.9183,48.9267,48.8596,48.8596,115531.0
2020-01-07 12:00:00,58.28,58.34,58.28,58.32,118875.0,48.8596,48.9099,48.8596,48.8932,118875.0
2020-01-07 12:30:00,58.32,58.32,58.28,58.29,583158.0,48.8932,48.8932,48.8596,48.868,583158.0
2020-01-07 13:00:00,58.3,58.33,58.29,58.32,368986.0,48.8764,48.9016,48.868,48.8932,368986.0
2020-01-07 13:30:00,58.31,58.32,58.28,58.31,71156.0,48.8848,48.8932,48.8596,48.8848,71156.0
2020-01-07 14:00:00,58.3,58.31,58.23,58.25,106801.0,48.8764,48.8848,48.8177,48.8345,106801.0
2020-01-07 14:30:00,58.25,58.29,58.24,58.29,121926.0,48.8345,48.868,48.8261,48.868,121926.0
2020-01-07 15:00:00,58.28,58.33,58.28,58.32,105651.0,48.8596,48.9016,48.8596,48.8932,105651.0
2020-01-07 15:30:00,58.32,58.32,58.24,58.26,243755.0,48.8932,48.8932,48.8261,48.8429,243755.0
2020-01-08 09:30:00,58.17,58.3,58.17,58.29,262124.0,48.7674,48.8764,48.7674,48.868,262124.0
2020-01-08 10:00:00,58.29,58.37,58.29,58.29,193130.0,48.868,48.9351,48.868,48.868,193130.0
2020-01-08 10:30:00,58.3,58.33,58.25,58.28,158174.0,48.8764,48.9016,48.8345,48.8596,158174.0
2020-01-08 11:00:00,58.28,58.3,58.16,58.25,567975.0,48.8596,48.8764,48.759,48.8345,567975.0
2020-01-08 11:30:00,58.25,58.53,58.19,58.49,555145.0,48.8345,49.0692,48.7842,49.0357,555145.0
2020-01-08 12:00:00,58.49,58.54,58.49,58.52,77734.0,49.0357,49.0776,49.0357,49.0608,77734.0
2020-01-08 12:30:00,58.52,58.54,58.47,58.53,778256.0,49.0608,49.0776,49.0189,49.0692,778256.0
2020-01-08 13:00:00,58.53,58.53,58.46,58.5,128241.0,49.0692,49.0692,49.0105,49.0441,128241.0
2020-01-08 13:30:00,58.51,58.52,58.47,58.47,105655.0,49.0525,49.0608,49.0189,49.0189,105655.0
2020-01-08 14:00:00,58.47,58.52,58.47,58.5,745908.0,49.0189,49.0608,49.0189,49.0441,745908.0
2020-01-08 14:30:00,58.51,58.54,58.5,58.54,63211.0,49.0525,49.0776,49.0441,49.0776,63211.0
2020-01-08 15:00:00,58.53,58.58,58.53,58.57,186481.0,49.0692,49.1111,49.0692,49.1028,186481.0
2020-01-08 15:30:00,58.58,58.59,58.38,58.4,1166187.0,49.1111,49.1195,48.9435,48.9602,1166187.0
2020-01-09 09:30:00,58.48,58.49,58.42,58.46,179739.0,49.0273,49.0357,48.977,49.0105,179739.0
2020-01-09 10:00:00,58.46,58.46,58.41,58.44,119207.0,49.0105,49.0105,48.9686,48.9938,119207.0
2020-01-09 10:30:00,58.43,58.46,58.4,58.45,93855.0,48.9854,49.0105,48.9602,49.0022,93855.0
2020-01-09 11:00:00,58.45,58.46,58.32,58.36,261619.0,49.0022,49.0105,48.8932,48.9267,261619.0
2020-01-09 11:30:00,58.36,58.43,58.35,58.42,185053.0,48.9267,48.9854,48.9183,48.977,185053.0
2020-01-09 12:00:00,58.42,58.43,58.38,58.39,45551.0,48.977,48.9854,48.9435,48.9519,45551.0
2020-01-09 12:30:00,58.39,58.4,58.33,58.39,109661.0,48.9519,48.9602,48.9016,48.9519,109661.0
2020-01-09 13:00:00,58.39,58.4,58.36,58.4,62072.0,48.9519,48.9602,48.9267,48.9602,62072.0
2020-01-09 13:30:00,58.4,58.41,58.38,58.39,89938.0,48.9602,48.9686,48.9435,48.9519,89938.0
2020-01-09 14:00:00,58.38,58.43,58.38,58.43,63994.0,48.9435,48.9854,48.9435,48.9854,63994.0
2020-01-09 14:30:00,58.43,58.47,58.42,58.45,252823.0,48.9854,49.0189,48.977,49.0022,252823.0
2020-01-09 15:00:00,58.44,58.45,58.42,58.45,253444.0,48.9938,49.0022,48.977,49.0022,253444.0
2020-01-09 15:30:00,58.44,58.5,58.43,58.5,477308.0,48.9938,49.0441,48.9854,49.0441,477308.0
2020-01-10 09:30:00,58.42,58.43,58.33,58.42,443948.0,48.977,48.9854,48.9016,48.977,443948.0
2020-01-10 10:00:00,58.42,58.5,58.41,58.48,156498.0,48.977,49.0441,48.9686,49.0273,156498.0
2020-01-10 10:30:00,58.48,58.49,58.43,58.45,105551.0,49.0273,49.0357,48.9854,49.0022,105551.0
2020-01-10 11:00:00,58.45,58.47,58.35,58.36,210244.0,49.0022,49.0189,48.9183,48.9267,210244.0
2020-01-10 11:30:00,58.35,58.36,58.3,58.34,174446.0,48.9183,48.9267,48.8764,48.9099,174446.0
2020-01-10 12:00:00,58.33,58.36,58.27,58.36,107898.0,48.9016,48.9267,48.8513,48.9267,107898.0
2020-01-10 12:30:00,58.36,58.38,58.34,58.36,548177.0,48.9267,48.9435,48.9099,48.9267,548177.0
2020-01-10 13:00:00,58.37,58.39,58.35,58.37,170623.0,48.9351,48.9519,48.9183,48.9351,170623.0
2020-01-10 13:30:00,58.36,58.37,58.33,58.34,888886.0,48.9267,48.9351,48.9016,48.9099,888886.0
2020-01-10 14:00:00,58.34,58.34,58.29,58.3,216846.0,48.9099,48.9099,48.868,48.8764,216846.0
2020-01-10 14:30:00,58.29,58.3,58.26,58.28,184344.0,48.868,48.8764,48.8429,48.8596,184344.0
2020-01-10 15:00:00,58.27,58.27,58.19,58.19,266948.0,48.8513,48.8513,48.7842,48.7842,266948.0
2020-01-10 15:30:00,58.2,58.2,58.12,58.2,370547.0,48.7926,48.7926,48.7255,48.7926,370547.0
2020-01-13 09:30:00,58.25,58.39,58.14,58.23,400053.0,48.8345,48.9519,48.7423,48.8177,400053.0
2020-01-13 10:00:00,58.23,58.27,58.19,58.26,318269.0,48.8177,48.8513,48.7842,48.8429,318269.0
2020-01-13 10:30:00,58.26,58.34,58.22,58.32,112226.0,48.8429,48.9099,48.8093,48.8932,112226.0
2020-01-13 11:00:00,58.33,58.37,58.3,58.37,257056.0,48.9016,48.9351,48.8764,48.9351,257056.0
2020-01-13 11:30:00,58.37,58.41,58.34,58.39,66651.0,48.9351,48.9686,48.9099,48.9519,66651.0
2020-01-13 12:00:00,58.39,58.44,58.39,58.43,106878.0,48.9519,48.9938,48.9519,48.9854,106878.0
2020-01-13 12:30:00,58.43,58.45,58.41,58.45,649611.0,48.9854,49.0022,48.9686,49.0022,649611.0
2020-01-13 13:00:00,58.44,58.46,58.42,58.44,227960.0,48.9938,49.0105,48.977,48.9938,227960.0
2020-01-13 13:30:00,58.44,58.44,58.41,58.41,141199.0,48.9938,48.9938,48.9686,48.9686,141199.0
2020-01-13 14:00:00,58.41,58.44,58.4,58.44,85137.0,48.9686,48.9938,48.9602,48.9938,85137.0
2020-01-13 14:30:00,58.44,58.45,58.43,58.44,105992.0,48.9938,49.0022,48.9854,48.9938,105992.0
2020-01-13 15:00:00,58.44,58.45,58.43,58.43,273182.0,48.9938,49.0022,48.9854,48.9854,273182.0
2020-01-13 15:30:00,58.44,58.49,58.42,58.49,264541.0,48.9938,49.0357,48.977,49.0357,264541.0
2020-01-14 09:30:00,58.33,58.41,58.31,58.36,273203.0,48.9016,48.9686,48.8848,48.9267,273203.0
2020-01-14 10:00:00,58.37,58.42,58.33,58.41,243031.0,48.9351,48.977,48.9016,48.9686,243031.0
2020-01-14 10:30:00,58.41,58.44,58.37,58.41,202343.0,48.9686,48.9938,48.9351,48.9686,202343.0
2020-01-14 11:00:00,58.4,58.46,58.4,58.46,161566.0,48.9602,49.0105,48.9602,49.0105,161566.0
2020-01-14 11:30:00,58.46,58.53,58.45,58.52,210797.0,49.0105,49.0692,49.0022,49.0608,210797.0
2020-01-14 12:00:00,58.52,58.54,58.51,58.54,86114.0,49.0608,49.0776,49.0525,49.0776,86114.0
2020-01-14 12:30:00,58.54,58.57,58.53,58.56,109111.0,49.0776,49.1028,49.0692,49.0944,109111.0
2020-01-14 13:00:00,58.56,58.59,58.56,58.58,135852.0,49.0944,49.1195,49.0944,49.1111,135852.0
2020-01-14 13:30:00,58.59,58.6,58.46,58.49,791213.0,49.1195,49.1279,49.0105,49.0357,791213.0
2020-01-14 14:00:00,58.49,58.54,58.42,58.54,206931.0,49.0357,49.0776,48.977,49.0776,206931.0
2020-01-14 14:30:00,58.54,58.57,58.51,58.52,80305.0,49.0776,49.1028,49.0525,49.0608,80305.0
2020-01-14 15:00:00,58.52,58.54,58.49,58.52,79999.0,49.0608,49.0776,49.0357,49.0608,79999.0
2020-01-14 15:30:00,58.52,58.55,58.49,58.53,231001.0,49.0608,49.086,49.0357,49.0692,231001.0
2020-01-15 09:30:00,58.54,58.62,58.45,58.59,222977.0,49.0776,49.1447,49.0022,49.1195,222977.0
2020-01-15 10:00:00,58.59,58.59,58.53,58.56,180573.0,49.1195,49.1195,49.0692,49.0944,180573.0
2020-01-15 10:30:00,58.57,58.58,58.54,58.58,113243.0,49.1028,49.1111,49.0776,49.1111,113243.0
2020-01-15 11:00:00,58.59,58.66,58.57,58.63,124221.0,49.1195,49.1782,49.1028,49.1531,124221.0
2020-01-15 11:30:00,58.64,58.66,58.61,58.62,84229.0,49.1615,49.1782,49.1363,49.1447,84229.0
2020-01-15 12:00:00,58.62,58.65,58.61,58.65,72107.0,49.1447,49.1698,49.1363,49.1698,72107.0
2020-01-15 12:30:00,58.64,58.66,58.57,58.58,84502.0,49.1615,49.1782,49.1028,49.1111,84502.0
2020-01-15 13:00:00,58.58,58.6,58.56,58.57,52327.0,49.1111,49.1279,49.0944,49.1028,52327.0
2020-01-15 13:30:00,58.57,58.58,58.5,58.53,78257.0,49.1028,49.1111,49.0441,49.0692,78257.0
2020-01-15 14:00:00,58.53,58.62,58.52,58.62,58209.0,49.0692,49.1447,49.0608,49.1447,58209.0
2020-01-15 14:30:00,58.62,58.63,58.59,58.59,72463.0,49.1447,49.1531,49.1195,49.1195,72463.0
2020-01-15 15:00:00,58.59,58.59,58.5,58.51,55989.0,49.1195,49.1195,49.0441,49.0525,55989.0
2020-01-15 15:30:00,58.52,58.55,58.48,58.55,344240.0,49.0608,49.086,49.0273,49.086,344240.0
2020-01-16 09:30:00,58.65,58.67,58.56,58.59,158753.0,49.1698,49.1866,49.0944,49.1195,158753.0
2020-01-16 10:00:00,58.59,58.63,58.56,58.63,120561.0,49.1195,49.1531,49.0944,49.1531,120561.0
2020-01-16 10:30:00,58.62,58.67,58.58,58.66,103158.0,49.1447,49.1866,49.1111,49.1782,103158.0
2020-01-16 11:00:00,58.65,58.66,58.61,58.63,163903.0,49.1698,49.1782,49.1363,49.1531,163903.0
2020-01-16 11:30:00,58.64,58.72,58.63,58.69,518841.0,49.1615,49.2285,49.1531,49.2034,518841.0
2020-01-16 12:00:00,58.7,58.73,58.69,58.71,68779.0,49.2118,49.2369,49.2034,49.2201,68779.0
2020-01-16 12:30:00,58.71,58.73,58.71,58.72,34661.0,49.2201,49.2369,49.2201,49.2285,34661.0
2020-01-16 13:00:00,58.72,58.73,58.7,58.72,69145.0,49.2285,49.2369,49.2118,49.2285,69145.0
2020-01-16 13:30:00,58.72,58.74,58.71,58.74,72447.0,49.2285,49.2453,49.2201,49.2453,72447.0
2020-01-16 14:00:00,58.74,58.74,58.72,58.73,104517.0,49.2453,49.2453,49.2285,49.2369,104517.0
2020-01-16 14:30:00,58.73,58.75,58.73,58.75,58981.0,49.2369,49.2537,49.2369,49.2537,58981.0
2020-01-16 15:00:00,58.75,58.78,58.74,58.76,70361.0,49.2537,49.2788,49.2453,49.2621,70361.0
2020-01-16 15:30:00,58.76,58.82,58.76,58.82,255258.0,49.2621,49.3124,49.2621,49.3124,255258.0
2020-01-17 09:30:00,59.06,59.06,59.01,59.01,168704.0,49.5136,49.5136,49.4716,49.4716,168704.0
2020-01-17 10:00:00,59.01,59.02,58.95,58.99,68550.0,49.4716,49.48,49.4213,49.4549,68550.0
2020-01-17 10:30:00,59.0,59.0,58.95,58.98,142423.0,49.4633,49.4633,49.4213,49.4465,142423.0
2020-01-17 11:00:00,58.98,58.99,58.91,58.96,130082.0,49.4465,49.4549,49.3878,49.4297,130082.0
2020-01-17 11:30:00,58.96,59.0,58.96,58.98,59104.0,49.4297,49.4633,49.4297,49.4465,59104.0
2020-01-17 12:00:00,58.98,59.0,58.97,58.98,42761.0,49.4465,49.4633,49.4381,49.4465,42761.0
2020-01-17 12:30:00,58.98,58.98,58.95,58.97,114765.0,49.4465,49.4465,49.4213,49.4381,114765.0
2020-01-17 13:00:00,58.96,58.99,58.96,58.98,61380.0,49.4297,49.4549,49.4297,49.4465,61380.0
2020-01-17 13:30:00,58.98,59.0,58.97,58.99,48547.0,49.4465,49.4633,49.4381,49.4549,48547.0
2020-01-17 14:00:00,58.99,59.01,58.98,59.0,82623.0,49.4549,49.4716,49.4465,49.4633,82623.0
2020-01-17 14:30:00,59.0,59.02,58.98,59.01,88807.0,49.4633,49.48,49.4465,49.4716,88807.0
2020-01-17 15:00:00,59.01,59.02,58.98,59.0,95439.0,49.4716,49.48,49.4465,49.4633,95439.0
2020-01-17 15:30:00,59.01,59.07,59.0,59.07,292596.0,49.4716,49.5219,49.4633,49.5219,292596.0
2020-01-21 09:30:00,58.86,58.88,58.77,58.79,241276.0,49.3459,49.3627,49.2704,49.2872,241276.0
2020-01-21 10:00:00,58.8,58.83,58.72,58.81,185723.0,49.2956,49.3207,49.2285,49.304,185723.0
2020-01-21 10:30:00,58.8,58.81,58.75,58.77,79251.0,49.2956,49.304,49.2537,49.2704,79251.0
2020-01-21 11:00:00,58.76,58.83,58.75,58.83,96835.0,49.2621,49.3207,49.2537,49.3207,96835.0
2020-01-21 11:30:00,58.83,58.87,58.82,58.85,157198.0,49.3207,49.3543,49.3124,49.3375,157198.0
2020-01-21 12:00:00,58.85,58.87,58.83,58.84,75680.0,49.3375,49.3543,49.3207,49.3291,75680.0
2020-01-21 12:30:00,58.84,58.86,58.82,58.84,56108.0,49.3291,49.3459,49.3124,49.3291,56108.0
2020-01-21 13:00:00,58.84,58.85,58.77,58.78,99714.0,49.3291,49.3375,49.2704,49.2788,99714.0
2020-01-21 13:30:00,58.77,58.78,58.7,58.7,99966.0,49.2704,49.2788,49.2118,49.2118,99966.0
2020-01-21 14:00:00,58.7,58.75,58.69,58.73,147778.0,49.2118,49.2537,49.2034,49.2369,147778.0
2020-01-21 14:30:00,58.73,58.74,58.68,58.73,235213.0,49.2369,49.2453,49.195,49.2369,235213.0
2020-01-21 15:00:00,58.73,58.78,58.73,58.74,81108.0,49.2369,49.2788,49.2369,49.2453,81108.0
2020-01-21 15:30:00,58.74,58.76,58.64,58.65,324514.0,49.2453,49.2621,49.1615,49.1698,324514.0
2020-01-22 09:30:00,58.82,58.84,58.76,58.81,190626.0,49.3124,49.3291,49.2621,49.304,190626.0
2020-01-22 10:00:00,58.81,58.83,58.74,58.78,138893.0,49.304,49.3207,49.2453,49.2788,138893.0
2020-01-22 10:30:00,58.79,58.82,58.73,58.73,170868.0,49.2872,49.3124,49.2369,49.2369,170868.0
2020-01-22 11:00:00,58.72,58.75,58.68,58.69,149511.0,49.2285,49.2537,49.195,49.2034,149511.0
2020-01-22 11:30:00,58.69,58.75,58.67,58.69,165053.0,49.2034,49.2537,49.1866,49.2034,165053.0
2020-01-22 12:00:00,58.69,58.71,58.65,58.66,102903.0,49.2034,49.2201,49.1698,49.1782,102903.0
2020-01-22 12:30:00,58.66,58.71,58.65,58.71,79616.0,49.1782,49.2201,49.1698,49.2201,79616.0
2020-01-22 13:00:00,58.71,58.74,58.7,58.73,87124.0,49.2201,49.2453,49.2118,49.2369,87124.0
2020-01-22 13:30:00,58.73,58.75,58.7,58.7,45110.0,49.2369,49.2537,49.2118,49.2118,45110.0
2020-01-22 14:00:00,58.7,58.73,58.7,58.73,90522.0,49.2118,49.2369,49.2118,49.2369,90522.0
2020-01-22 14:30:00,58.73,58.74,58.71,58.73,62915.0,49.2369,49.2453,49.2201,49.2369,62915.0
2020-01-22 15:00:00,58.73,58.73,58.64,58.66,163874.0,49.2369,49.2369,49.1615,49.1782,163874.0
2020-01-22 15:30:00,58.66,58.7,58.64,58.69,375001.0,49.1782,49.2118,49.1615,49.2034,375001.0
2020-01-23 09:30:00,58.37,58.39,58.14,58.25,204832.0,48.9351,48.9519,48.7423,48.8345,204832.0
2020-01-23 10:00:00,58.25,58.28,58.19,58.21,183727.0,48.8345,48.8596,48.7842,48.801,183727.0
2020-01-23 10:30:00,58.21,58.24,58.11,58.16,218743.0,48.801,48.8261,48.7171,48.759,218743.0
2020-01-23 11:00:00,58.16,58.17,58.06,58.06,191340.0,48.759,48.7674,48.6752,48.6752,191340.0
2020-01-23 11:30:00,58.07,58.15,58.06,58.14,188537.0,48.6836,48.7507,48.6752,48.7423,188537.0
2020-01-23 12:00:00,58.15,58.25,58.12,58.24,1232568.0,48.7507,48.8345,48.7255,48.8261,1232568.0
2020-01-23 12:30:00,58.24,58.26,58.22,58.22,133705.0,48.8261,48.8429,48.8093,48.8093,133705.0
2020-01-23 13:00:00,58.22,58.3,58.2,58.27,168068.0,48.8093,48.8764,48.7926,48.8513,168068.0
2020-01-23 13:30:00,58.25,58.33,58.24,58.33,358518.0,48.8345,48.9016,48.8261,48.9016,358518.0
2020-01-23 14:00:00,58.34,58.4,58.33,58.38,2388642.0,48.9099,48.9602,48.9016,48.9435,2388642.0
2020-01-23 14:30:00,58.39,58.45,58.38,58.44,550746.0,48.9519,49.0022,48.9435,48.9938,550746.0
2020-01-23 15:00:00,58.45,58.49,58.42,58.48,722728.0,49.0022,49.0357,48.977,49.0273,722728.0
2020-01-23 15:30:00,58.48,58.52,58.45,58.48,598203.0,49.0273,49.0608,49.0022,49.0273,598203.0
2020-01-24 09:30:00,58.74,58.74,58.66,58.72,178474.0,49.2453,49.2453,49.1782,49.2285,178474.0
2020-01-24 10:00:00,58.72,58.72,58.53,58.54,87922.0,49.2285,49.2285,49.0692,49.0776,87922.0
2020-01-24 10:30:00,58.54,58.57,58.5,58.56,122655.0,49.0776,49.1028,49.0441,49.0944,122655.0
2020-01-24 11:00:00,58.55,58.6,58.46,58.49,100732.0,49.086,49.1279,49.0105,49.0357,100732.0
2020-01-24 11:30:00,58.49,58.52,58.43,58.46,241808.0,49.0357,49.0608,48.9854,49.0105,241808.0
2020-01-24 12:00:00,58.46,58.46,58.33,58.4,263754.0,49.0105,49.0105,48.9016,48.9602,263754.0
2020-01-24 12:30:00,58.4,58.46,58.39,58.45,605740.0,48.9602,49.0105,48.9519,49.0022,605740.0
2020-01-24 13:00:00,58.45,58.45,58.36,58.37,93467.0,49.0022,49.0022,48.9267,48.9351,93467.0
2020-01-24 13:30:00,58.36,58.37,58.28,58.29,190702.0,48.9267,48.9351,48.8596,48.868,190702.0
2020-01-24 14:00:00,58.29,58.3,58.17,58.19,272162.0,48.868,48.8764,48.7674,48.7842,272162.0
2020-01-24 14:30:00,58.19,58.28,58.17,58.28,331691.0,48.7842,48.8596,48.7674,48.8596,331691.0
2020-01-24 15:00:00,58.27,58.34,58.25,58.31,142117.0,48.8513,48.9099,48.8345,48.8848,142117.0
2020-01-24 15:30:00,58.31,58.31,58.21,58.28,342474.0,48.8848,48.8848,48.801,48.8596,342474.0
2020-01-27 09:30:00,57.09,57.35,57.08,57.28,239826.0,47.862,48.08,47.8536,48.0213,239826.0
2020-01-27 10:00:00,57.28,57.28,57.16,57.25,257903.0,48.0213,48.0213,47.9207,47.9961,257903.0
2020-01-27 10:30:00,57.24,57.24,57.05,57.12,188453.0,47.9877,47.9877,47.8285,47.8871,188453.0
2020-01-27 11:00:00,57.12,57.17,57.08,57.14,234243.0,47.8871,47.9291,47.8536,47.9039,234243.0
2020-01-27 11:30:00,57.14,57.26,57.09,57.21,74517.0,47.9039,48.0045,47.862,47.9626,74517.0
2020-01-27 12:00:00,57.21,57.28,57.17,57.25,111548.0,47.9626,48.0213,47.9291,47.9961,111548.0
2020-01-27 12:30:00,57.25,57.27,57.21,57.23,62737.0,47.9961,48.0129,47.9626,47.9794,62737.0
2020-01-27 13:00:00,57.22,57.29,57.22,57.28,94062.0,47.971,48.0297,47.971,48.0213,94062.0
2020-01-27 13:30:00,57.28,57.3,57.2,57.21,110771.0,48.0213,48.038,47.9542,47.9626,110771.0
2020-01-27 14:00:00,57.21,57.27,57.17,57.26,123318.0,47.9626,48.0129,47.9291,48.0045,123318.0
2020-01-27 14:30:00,57.26,57.27,57.17,57.21,77926.0,48.0045,48.0129,47.9291,47.9626,77926.0
2020-01-27 15:00:00,57.2,57.26,57.18,57.23,112390.0,47.9542,48.0045,47.9374,47.9794,112390.0
2020-01-27 15:30:00,57.22,57.23,57.06,57.06,368087.0,47.971,47.9794,47.8368,47.8368,368087.0
2020-01-28 09:30:00,57.28,57.36,57.22,57.35,340989.0,48.0213,48.0883,47.971,48.08,340989.0
2020-01-28 10:00:00,57.36,57.52,57.34,57.48,208638.0,48.0883,48.2225,48.0716,48.189,208638.0
2020-01-28 10:30:00,57.48,57.56,57.47,57.54,389093.0,48.189,48.256,48.1806,48.2393,389093.0
2020-01-28 11:00:00,57.54,57.56,57.5,57.55,218251.0,48.2393,48.256,48.2057,48.2476,218251.0
2020-01-28 11:30:00,57.55,57.59,57.49,57.58,81080.0,48.2476,48.2812,48.1973,48.2728,81080.0
2020-01-28 12:00:00,57.58,57.6,57.55,57.59,155260.0,48.2728,48.2896,48.2476,48.2812,155260.0
2020-01-28 12:30:00,57.59,57.59,57.52,57.54,80547.0,48.2812,48.2812,48.2225,48.2393,80547.0
2020-01-28 13:00:00,57.54,57.55,57.51,57.54,99372.0,48.2393,48.2476,48.2141,48.2393,99372.0
2020-01-28 13:30:00,57.55,57.58,57.52,57.57,259152.0,48.2476,48.2728,48.2225,48.2644,259152.0
2020-01-28 14:00:00,57.57,57.62,57.57,57.59,140606.0,48.2644,48.3063,48.2644,48.2812,140606.0
2020-01-28 14:30:00,57.6,57.64,57.59,57.62,95634.0,48.2896,48.3231,48.2812,48.3063,95634.0
2020-01-28 15:00:00,57.62,57.64,57.6,57.64,142558.0,48.3063,48.3231,48.2896,48.3231,142558.0
2020-01-28 15:30:00,57.64,57.66,57.61,57.62,418310.0,48.3231,48.3399,48.2979,48.3063,418310.0
2020-01-29 09:30:00,57.73,57.82,57.64,57.67,182131.0,48.3985,48.474,48.3231,48.3482,182131.0
2020-01-29 10:00:00,57.65,57.73,57.58,57.72,263105.0,48.3315,48.3985,48.2728,48.3902,263105.0
2020-01-29 10:30:00,57.72,57.77,57.68,57.77,133463.0,48.3902,48.4321,48.3566,48.4321,133463.0
2020-01-29 11:00:00,57.77,57.79,57.74,57.78,60944.0,48.4321,48.4488,48.4069,48.4405,60944.0
2020-01-29 11:30:00,57.77,57.8,57.73,57.8,73593.0,48.4321,48.4572,48.3985,48.4572,73593.0
2020-01-29 12:00:00,57.79,57.81,57.78,57.79,35956.0,48.4488,48.4656,48.4405,48.4488,35956.0
2020-01-29 12:30:00,57.79,57.83,57.77,57.81,44084.0,48.4488,48.4824,48.4321,48.4656,44084.0
2020-01-29 13:00:00,57.81,57.84,57.78,57.84,46522.0,48.4656,48.4908,48.4405,48.4908,46522.0
2020-01-29 13:30:00,57.83,57.85,57.8,57.81,42373.0,48.4824,48.4991,48.4572,48.4656,42373.0
2020-01-29 14:00:00,57.82,57.88,57.8,57.85,152203.0,48.474,48.5243,48.4572,48.4991,152203.0
2020-01-29 14:30:00,57.85,57.88,57.83,57.83,104093.0,48.4991,48.5243,48.4824,48.4824,104093.0
2020-01-29 15:00:00,57.84,57.84,57.69,57.76,103728.0,48.4908,48.4908,48.365,48.4237,103728.0
2020-01-29 15:30:00,57.75,57.77,57.67,57.69,202499.0,48.4153,48.4321,48.3482,48.365,202499.0
2020-01-30 09:30:00,57.25,57.42,57.25,57.35,322299.0,47.9961,48.1387,47.9961,48.08,322299.0
2020-01-30 10:00:00,57.35,57.41,57.27,57.32,281776.0,48.08,48.1303,48.0129,48.0548,281776.0
2020-01-30 10:30:00,57.32,57.32,57.18,57.19,227469.0,48.0548,48.0548,47.9374,47.9458,227469.0
2020-01-30 11:00:00,57.19,57.33,57.19,57.29,207702.0,47.9458,48.0632,47.9458,48.0297,207702.0
2020-01-30 11:30:00,57.29,57.46,57.29,57.41,287986.0,48.0297,48.1722,48.0297,48.1303,287986.0
2020-01-30 12:00:00,57.41,57.44,57.37,57.37,81711.0,48.1303,48.1554,48.0967,48.0967,81711.0
2020-01-30 12:30:00,57.36,57.38,57.27,57.34,136834.0,48.0883,48.1051,48.0129,48.0716,136834.0
2020-01-30 13:00:00,57.34,57.37,57.3,57.34,80488.0,48.0716,48.0967,48.038,48.0716,80488.0
2020-01-30 13:30:00,57.34,57.38,57.3,57.32,213253.0,48.0716,48.1051,48.038,48.0548,213253.0
2020-01-30 14:00:00,57.33,57.43,57.32,57.41,87105.0,48.0632,48.147,48.0548,48.1303,87105.0
2020-01-30 14:30:00,57.41,57.51,57.36,57.48,332478.0,48.1303,48.2141,48.0883,48.189,332478.0
2020-01-30 15:00:00,57.49,57.56,57.44,57.54,201909.0,48.1973,48.256,48.1554,48.2393,201909.0
2020-01-30 15:30:00,57.54,57.71,57.53,57.7,502901.0,48.2393,48.3818,48.2309,48.3734,502901.0
2020-01-31 09:30:00,57.23,57.26,57.05,57.15,359442.0,47.9794,48.0045,47.8285,47.9123,359442.0
2020-01-31 10:00:00,57.14,57.14,56.93,56.94,244168.0,47.9039,47.9039,47.7279,47.7362,244168.0
2020-01-31 10:30:00,56.93,56.99,56.89,56.98,262766.0,47.7279,47.7782,47.6943,47.7698,262766.0
2020-01-31 11:00:00,56.97,57.09,56.88,57.0,457449.0,47.7614,47.862,47.6859,47.7865,457449.0
2020-01-31 11:30:00,57.0,57.07,56.88,57.07,202826.0,47.7865,47.8452,47.6859,47.8452,202826.0
2020-01-31 12:00:00,57.07,57.08,56.92,56.95,124202.0,47.8452,47.8536,47.7195,47.7446,124202.0
2020-01-31 12:30:00,56.95,56.95,56.76,56.82,327220.0,47.7446,47.7446,47.5853,47.6356,327220.0
2020-01-31 13:00:00,56.82,56.87,56.73,56.76,195010.0,47.6356,47.6776,47.5602,47.5853,195010.0
2020-01-31 13:30:00,56.76,56.77,56.68,56.77,237368.0,47.5853,47.5937,47.5183,47.5937,237368.0
2020-01-31 14:00:00,56.77,56.85,56.76,56.79,218375.0,47.5937,47.6608,47.5853,47.6105,218375.0
2020-01-31 14:30:00,56.78,56.87,56.77,56.83,161941.0,47.6021,47.6776,47.5937,47.644,161941.0
2020-01-31 15:00:00,56.83,56.85,56.7,56.71,208046.0,47.644,47.6608,47.535,47.5434,208046.0
2020-01-31 15:30:00,56.71,56.87,56.61,56.81,922535.0,47.5434,47.6776,47.4596,47.6273,922535.0
2020-02-03 09:30:00,56.77,56.99,56.77,56.98,207266.0,47.5937,47.7782,47.5937,47.7698,207266.0
2020-02-03 10:00:00,56.98,57.1,56.97,57.09,253475.0,47.7698,47.8704,47.7614,47.862,253475.0
2020-02-03 10:30:00,57.09,57.09,56.91,56.99,68721.0,47.862,47.862,47.7111,47.7782,68721.0
2020-02-03 11:00:00,56.98,57.04,56.94,56.94,153643.0,47.7698,47.8201,47.7362,47.7362,153643.0
2020-02-03 11:30:00,56.94,56.96,56.84,56.9,185534.0,47.7362,47.753,47.6524,47.7027,185534.0
2020-02-03 12:00:00,56.9,56.94,56.84,56.91,59026.0,47.7027,47.7362,47.6524,47.7111,59026.0
2020-02-03 12:30:00,56.91,56.95,56.88,56.94,51286.0,47.7111,47.7446,47.6859,47.7362,51286.0
2020-02-03 13:00:00,56.94,56.96,56.87,56.87,88815.0,47.7362,47.753,47.6776,47.6776,88815.0
2020-02-03 13:30:00,56.87,56.91,56.85,56.89,118935.0,47.6776,47.7111,47.6608,47.6943,118935.0
2020-02-03 14:00:00,56.9,56.9,56.84,56.86,61932.0,47.7027,47.7027,47.6524,47.6692,61932.0
2020-02-03 14:30:00,56.87,56.91,56.81,56.89,62919.0,47.6776,47.7111,47.6273,47.6943,62919.0
2020-02-03 15:00:00,56.89,56.92,56.87,56.92,90544.0,47.6943,47.7195,47.6776,47.7195,90544.0
2020-02-03 15:30:00,56.92,56.92,56.78,56.8,415849.0,47.7195,47.7195,47.6021,47.6189,415849.0
2020-02-04 09:30:00,57.68,57.75,57.63,57.73,195273.0,48.3566,48.4153,48.3147,48.3985,195273.0
2020-02-04 10:00:00,57.73,57.74,57.67,57.73,100542.0,48.3985,48.4069,48.3482,48.3985,100542.0
2020-02-04 10:30:00,57.74,57.76,57.69,57.71,110241.0,48.4069,48.4237,48.365,48.3818,110241.0
2020-02-04 11:00:00,57.7,57.77,57.68,57.75,228766.0,48.3734,48.4321,48.3566,48.4153,228766.0
2020-02-04 11:30:00,57.75,57.8,57.73,57.78,134312.0,48.4153,48.4572,48.3985,48.4405,134312.0
2020-02-04 12:00:00,57.78,57.82,57.75,57.82,158413.0,48.4405,48.474,48.4153,48.474,158413.0
2020-02-04 12:30:00,57.82,57.82,57.77,57.78,49251.0,48.474,48.474,48.4321,48.4405,49251.0
2020-02-04 13:00:00,57.79,57.79,57.7,57.72,186625.0,48.4488,48.4488,48.3734,48.3902,186625.0
2020-02-04 13:30:00,57.73,57.77,57.72,57.76,120435.0,48.3985,48.4321,48.3902,48.4237,120435.0
2020-02-04 14:00:00,57.76,57.78,57.74,57.75,138774.0,48.4237,48.4405,48.4069,48.4153,138774.0
2020-02-04 14:30:00,57.74,57.81,57.74,57.78,121869.0,48.4069,48.4656,48.4069,48.4405,121869.0
2020-02-04 15:00:00,57.78,57.8,57.75,57.79,94867.0,48.4405,48.4572,48.4153,48.4488,94867.0
2020-02-04 15:30:00,57.8,57.81,57.7,57.74,203861.0,48.4572,48.4656,48.3734,48.4069,203861.0
2020-02-05 09:30:00,58.31,58.36,58.21,58.25,464078.0,48.8848,48.9267,48.801,48.8345,464078.0
2020-02-05 10:00:00,58.24,58.3,58.18,58.23,209364.0,48.8261,48.8764,48.7758,48.8177,209364.0
2020-02-05 10:30:00,58.23,58.3,58.19,58.29,170067.0,48.8177,48.8764,48.7842,48.868,170067.0
2020-02-05 11:00:00,58.29,58.32,58.24,58.3,96549.0,48.868,48.8932,48.8261,48.8764,96549.0
2020-02-05 11:30:00,58.3,58.33,58.22,58.33,151893.0,48.8764,48.9016,48.8093,48.9016,151893.0
2020-02-05 12:00:00,58.32,58.36,58.31,58.34,39554.0,48.8932,48.9267,48.8848,48.9099,39554.0
2020-02-05 12:30:00,58.34,58.39,58.33,58.33,52799.0,48.9099,48.9519,48.9016,48.9016,52799.0
2020-02-05 13:00:00,58.33,58.35,58.3,58.33,68626.0,48.9016,48.9183,48.8764,48.9016,68626.0
2020-02-05 13:30:00,58.32,58.37,58.32,58.36,80939.0,48.8932,48.9351,48.8932,48.9267,80939.0
2020-02-05 14:00:00,58.35,58.36,58.3,58.33,59298.0,48.9183,48.9267,48.8764,48.9016,59298.0
2020-02-05 14:30:00,58.33,58.38,58.31,58.37,98694.0,48.9016,48.9435,48.8848,48.9351,98694.0
2020-02-05 15:00:00,58.37,58.42,58.36,58.39,309317.0,48.9351,48.977,48.9267,48.9519,309317.0
2020-02-05 15:30:00,58.39,58.41,58.33,58.34,1710664.0,48.9519,48.9686,48.9016,48.9099,1710664.0
2020-02-06 09:30:00,58.4,58.47,58.32,58.39,266546.0,48.9602,49.0189,48.8932,48.9519,266546.0
2020-02-06 10:00:00,58.39,58.42,58.36,58.36,105619.0,48.9519,48.977,48.9267,48.9267,105619.0
2020-02-06 10:30:00,58.35,58.4,58.32,58.38,77615.0,48.9183,48.9602,48.8932,48.9435,77615.0
2020-02-06 11:00:00,58.37,58.42,58.36,58.42,144923.0,48.9351,48.977,48.9267,48.977,144923.0
2020-02-06 11:30:00,58.42,58.43,58.37,58.38,64323.0,48.977,48.9854,48.9351,48.9435,64323.0
2020-02-06 12:00:00,58.38,58.45,58.37,58.44,88513.0,48.9435,49.0022,48.9351,48.9938,88513.0
2020-02-06 12:30:00,58.45,58.45,58.4,58.44,37191.0,49.0022,49.0022,48.9602,48.9938,37191.0
2020-02-06 13:00:00,58.44,58.45,58.42,58.42,44017.0,48.9938,49.0022,48.977,48.977,44017.0
2020-02-06 13:30:00,58.42,58.43,58.39,58.42,112671.0,48.977,48.9854,48.9519,48.977,112671.0
2020-02-06 14:00:00,58.42,58.43,58.4,58.42,106479.0,48.977,48.9854,48.9602,48.977,106479.0
2020-02-06 14:30:00,58.42,58.44,58.4,58.4,60542.0,48.977,48.9938,48.9602,48.9602,60542.0
2020-02-06 15:00:00,58.4,58.43,58.38,58.39,99856.0,48.9602,48.9854,48.9435,48.9519,99856.0
2020-02-06 15:30:00,58.39,58.44,58.39,58.42,244004.0,48.9519,48.9938,48.9519,48.977,244004.0
2020-02-07 09:30:00,58.07,58.11,57.97,58.03,185330.0,48.6836,48.7171,48.5997,48.6501,185330.0
2020-02-07 10:00:00,58.03,58.06,57.99,58.04,79770.0,48.6501,48.6752,48.6165,48.6584,79770.0
2020-02-07 10:30:00,58.04,58.14,58.01,58.09,416186.0,48.6584,48.7423,48.6333,48.7004,416186.0
2020-02-07 11:00:00,58.09,58.11,58.02,58.06,169213.0,48.7004,48.7171,48.6417,48.6752,169213.0
2020-02-07 11:30:00,58.05,58.08,58.0,58.04,247520.0,48.6668,48.692,48.6249,48.6584,247520.0
2020-02-07 12:00:00,58.04,58.06,58.02,58.03,84505.0,48.6584,48.6752,48.6417,48.6501,84505.0
2020-02-07 12:30:00,58.02,58.03,57.99,58.01,23317.0,48.6417,48.6501,48.6165,48.6333,23317.0
2020-02-07 13:00:00,58.0,58.01,57.98,58.01,107054.0,48.6249,48.6333,48.6081,48.6333,107054.0
2020-02-07 13:30:00,58.01,58.03,57.92,57.93,442997.0,48.6333,48.6501,48.5578,48.5662,442997.0
2020-02-07 14:00:00,57.92,57.93,57.86,57.9,107206.0,48.5578,48.5662,48.5075,48.5411,107206.0
2020-02-07 14:30:00,57.9,57.94,57.89,57.91,105308.0,48.5411,48.5746,48.5327,48.5494,105308.0
2020-02-07 15:00:00,57.9,57.92,57.88,57.9,136958.0,48.5411,48.5578,48.5243,48.5411,136958.0
2020-02-07 15:30:00,57.9,57.94,57.86,57.89,276176.0,48.5411,48.5746,48.5075,48.5327,276176.0
2020-02-10 09:30:00,57.87,57.95,57.83,57.95,100020.0,48.5159,48.583,48.4824,48.583,100020.0
2020-02-10 10:00:00,57.96,58.01,57.93,58.0,43312.0,48.5914,48.6333,48.5662,48.6249,43312.0
2020-02-10 10:30:00,58.0,58.01,57.9,57.91,151202.0,48.6249,48.6333,48.5411,48.5494,151202.0
2020-02-10 11:00:00,57.92,57.94,57.9,57.92,56426.0,48.5578,48.5746,48.5411,48.5578,56426.0
2020-02-10 11:30:00,57.92,57.98,57.9,57.93,108506.0,48.5578,48.6081,48.5411,48.5662,108506.0
2020-02-10 12:00:00,57.93,57.93,57.89,57.9,77661.0,48.5662,48.5662,48.5327,48.5411,77661.0
2020-02-10 12:30:00,57.9,57.91,57.86,57.88,33545.0,48.5411,48.5494,48.5075,48.5243,33545.0
2020-02-10 13:00:00,57.87,57.93,57.87,57.92,67706.0,48.5159,48.5662,48.5159,48.5578,67706.0
2020-02-10 13:30:00,57.91,57.93,57.9,57.91,41437.0,48.5494,48.5662,48.5411,48.5494,41437.0
2020-02-10 14:00:00,57.91,57.96,57.89,57.96,60449.0,48.5494,48.5914,48.5327,48.5914,60449.0
2020-02-10 14:30:00,57.95,57.99,57.93,57.99,67529.0,48.583,48.6165,48.5662,48.6165,67529.0
2020-02-10 15:00:00,57.98,58.04,57.98,58.02,57646.0,48.6081,48.6584,48.6081,48.6417,57646.0
2020-02-10 15:30:00,58.03,58.09,58.01,58.08,2062439.0,48.6501,48.7004,48.6333,48.692,2062439.0
2020-02-11 09:30:00,58.45,58.52,58.39,58.5,161639.0,49.0022,49.0608,48.9519,49.0441,161639.0
2020-02-11 10:00:00,58.5,58.58,58.5,58.52,150827.0,49.0441,49.1111,49.0441,49.0608,150827.0
2020-02-11 10:30:00,58.53,58.55,58.49,58.51,94597.0,49.0692,49.086,49.0357,49.0525,94597.0
2020-02-11 11:00:00,58.51,58.55,58.49,58.53,74429.0,49.0525,49.086,49.0357,49.0692,74429.0
2020-02-11 11:30:00,58.53,58.53,58.45,58.49,106610.0,49.0692,49.0692,49.0022,49.0357,106610.0
2020-02-11 12:00:00,58.49,58.53,58.47,58.52,113869.0,49.0357,49.0692,49.0189,49.0608,113869.0
2020-02-11 12:30:00,58.52,58.53,58.49,58.52,196383.0,49.0608,49.0692,49.0357,49.0608,196383.0
2020-02-11 13:00:00,58.52,58.53,58.49,58.5,88479.0,49.0608,49.0692,49.0357,49.0441,88479.0
2020-02-11 13:30:00,58.5,58.52,58.45,58.48,105003.0,49.0441,49.0608,49.0022,49.0273,105003.0
2020-02-11 14:00:00,58.48,58.49,58.43,58.46,142542.0,49.0273,49.0357,48.9854,49.0105,142542.0
2020-02-11 14:30:00,58.47,58.5,58.44,58.46,59550.0,49.0189,49.0441,48.9938,49.0105,59550.0
2020-02-11 15:00:00,58.47,58.47,58.37,58.43,109013.0,49.0189,49.0189,48.9351,48.9854,109013.0
2020-02-11 15:30:00,58.43,58.52,58.41,58.5,1553903.0,48.9854,49.0608,48.9686,49.0441,1553903.0
2020-02-12 09:30:00,58.79,58.82,58.7,58.71,103909.0,49.2872,49.3124,49.2118,49.2201,103909.0
2020-02-12 10:00:00,58.72,58.73,58.63,58.66,112794.0,49.2285,49.2369,49.1531,49.1782,112794.0
2020-02-12 10:30:00,58.65,58.71,58.65,58.69,75065.0,49.1698,49.2201,49.1698,49.2034,75065.0
2020-02-12 11:00:00,58.69,58.76,58.69,58.75,70879.0,49.2034,49.2621,49.2034,49.2537,70879.0
2020-02-12 11:30:00,58.75,58.77,58.73,58.76,83394.0,49.2537,49.2704,49.2369,49.2621,83394.0
2020-02-12 12:00:00,58.77,58.77,58.71,58.74,56719.0,49.2704,49.2704,49.2201,49.2453,56719.0
2020-02-12 12:30:00,58.74,58.76,58.72,58.73,40098.0,49.2453,49.2621,49.2285,49.2369,40098.0
2020-02-12 13:00:00,58.73,58.74,58.7,58.72,44526.0,49.2369,49.2453,49.2118,49.2285,44526.0
2020-02-12 13:30:00,58.72,58.76,58.71,58.75,54587.0,49.2285,49.2621,49.2201,49.2537,54587.0
2020-02-12 14:00:00,58.76,58.78,58.74,58.75,211575.0,49.2621,49.2788,49.2453,49.2537,211575.0
2020-02-12 14:30:00,58.76,58.79,58.73,58.75,591313.0,49.2621,49.2872,49.2369,49.2537,591313.0
2020-02-12 15:00:00,58.75,58.79,58.72,58.79,331807.0,49.2537,49.2872,49.2285,49.2872,331807.0
2020-02-12 15:30:00,58.78,58.83,58.76,58.8,2017149.0,49.2788,49.3207,49.2621,49.2956,2017149.0
2020-02-13 09:30:00,58.35,58.38,58.23,58.28,196851.0,48.9183,48.9435,48.8177,48.8596,196851.0
2020-02-13 10:00:00,58.29,58.32,58.2,58.29,85171.0,48.868,48.8932,48.7926,48.868,85171.0
2020-02-13 10:30:00,58.28,58.4,58.25,58.4,88161.0,48.8596,48.9602,48.8345,48.9602,88161.0
2020-02-13 11:00:00,58.39,58.48,58.38,58.47,45298.0,48.9519,49.0273,48.9435,49.0189,45298.0
2020-02-13 11:30:00,58.47,58.58,58.47,58.5,89641.0,49.0189,49.1111,49.0189,49.0441,89641.0
2020-02-13 12:00:00,58.5,58.55,58.5,58.52,196555.0,49.0441,49.086,49.0441,49.0608,196555.0
2020-02-13 12:30:00,58.52,58.53,58.46,58.46,417560.0,49.0608,49.0692,49.0105,49.0105,417560.0
2020-02-13 13:00:00,58.47,58.48,58.44,58.48,80265.0,49.0189,49.0273,48.9938,49.0273,80265.0
2020-02-13 13:30:00,58.48,58.54,58.47,58.53,71568.0,49.0273,49.0776,49.0189,49.0692,71568.0
2020-02-13 14:00:00,58.53,58.56,58.49,58.5,47770.0,49.0692,49.0944,49.0357,49.0441,47770.0
2020-02-13 14:30:00,58.5,58.56,58.49,58.54,87429.0,49.0441,49.0944,49.0357,49.0776,87429.0
2020-02-13 15:00:00,58.54,58.56,58.48,58.48,218397.0,49.0776,49.0944,49.0273,49.0273,218397.0
2020-02-13 15:30:00,58.49,58.49,58.4,58.44,224733.0,49.0357,49.0357,48.9602,48.9938,224733.0
2020-02-14 09:30:00,58.55,58.56,58.42,58.46,85463.0,49.086,49.0944,48.977,49.0105,85463.0
2020-02-14 10:00:00,58.47,58.47,58.4,58.43,47331.0,49.0189,49.0189,48.9602,48.9854,47331.0
2020-02-14 10:30:00,58.43,58.51,58.43,58.45,53456.0,48.9854,49.0525,48.9854,49.0022,53456.0
2020-02-14 11:00:00,58.45,58.46,58.38,58.41,79509.0,49.0022,49.0105,48.9435,48.9686,79509.0
2020-02-14 11:30:00,58.4,58.44,58.38,58.39,86113.0,48.9602,48.9938,48.9435,48.9519,86113.0
2020-02-14 12:00:00,58.39,58.41,58.35,58.37,96660.0,48.9519,48.9686,48.9183,48.9351,96660.0
2020-02-14 12:30:00,58.36,58.39,58.35,58.37,57446.0,48.9267,48.9519,48.9183,48.9351,57446.0
2020-02-14 13:00:00,58.37,58.41,58.34,58.35,147469.0,48.9351,48.9686,48.9099,48.9183,147469.0
2020-02-14 13:30:00,58.34,58.38,58.32,58.33,150908.0,48.9099,48.9435,48.8932,48.9016,150908.0
2020-02-14 14:00:00,58.33,58.38,58.31,58.35,64102.0,48.9016,48.9435,48.8848,48.9183,64102.0
2020-02-14 14:30:00,58.35,58.38,58.33,58.35,80121.0,48.9183,48.9435,48.9016,48.9183,80121.0
2020-02-14 15:00:00,58.35,58.38,58.32,58.37,60137.0,48.9183,48.9435,48.8932,48.9351,60137.0
2020-02-14 15:30:00,58.37,58.46,58.37,58.46,307162.0,48.9351,49.0105,48.9351,49.0105,307162.0
2020-02-18 09:30:00,58.14,58.27,58.14,58.27,309594.0,48.7423,48.8513,48.7423,48.8513,309594.0
2020-02-18 10:00:00,58.27,58.31,58.21,58.21,97805.0,48.8513,48.8848,48.801,48.801,97805.0
2020-02-18 10:30:00,58.23,58.31,58.22,58.26,104036.0,48.8177,48.8848,48.8093,48.8429,104036.0
2020-02-18 11:00:00,58.27,58.28,58.15,58.15,129401.0,48.8513,48.8596,48.7507,48.7507,129401.0
2020-02-18 11:30:00,58.16,58.2,58.11,58.12,57718.0,48.759,48.7926,48.7171,48.7255,57718.0
2020-02-18 12:00:00,58.12,58.19,58.11,58.19,89169.0,48.7255,48.7842,48.7171,48.7842,89169.0
2020-02-18 12:30:00,58.19,58.2,58.17,58.19,36651.0,48.7842,48.7926,48.7674,48.7842,36651.0
2020-02-18 13:00:00,58.19,58.22,58.18,58.22,22896.0,48.7842,48.8093,48.7758,48.8093,22896.0
2020-02-18 13:30:00,58.22,58.22,58.16,58.18,66195.0,48.8093,48.8093,48.759,48.7758,66195.0
2020-02-18 14:00:00,58.18,58.27,58.17,58.27,63860.0,48.7758,48.8513,48.7674,48.8513,63860.0
2020-02-18 14:30:00,58.26,58.27,58.24,58.25,71433.0,48.8429,48.8513,48.8261,48.8345,71433.0
2020-02-18 15:00:00,58.26,58.28,58.21,58.22,103010.0,48.8429,48.8596,48.801,48.8093,103010.0
2020-02-18 15:30:00,58.22,58.24,58.18,58.22,288383.0,48.8093,48.8261,48.7758,48.8093,288383.0
2020-02-19 09:30:00,58.45,58.52,58.41,58.49,280732.0,49.0022,49.0608,48.9686,49.0357,280732.0
2020-02-19 10:00:00,58.48,58.5,58.45,58.49,93824.0,49.0273,49.0441,49.0022,49.0357,93824.0
2020-02-19 10:30:00,58.5,58.52,58.45,58.51,51528.0,49.0441,49.0608,49.0022,49.0525,51528.0
2020-02-19 11:00:00,58.51,58.56,58.5,58.55,102792.0,49.0525,49.0944,49.0441,49.086,102792.0
2020-02-19 11:30:00,58.55,58.55,58.5,58.51,111600.0,49.086,49.086,49.0441,49.0525,111600.0
2020-02-19 12:00:00,58.51,58.52,58.47,58.5,51538.0,49.0525,49.0608,49.0189,49.0441,51538.0
2020-02-19 12:30:00,58.5,58.53,58.49,58.51,46370.0,49.0441,49.0692,49.0357,49.0525,46370.0
2020-02-19 13:00:00,58.5,58.52,58.49,58.52,39044.0,49.0441,49.0608,49.0357,49.0608,39044.0
2020-02-19 13:30:00,58.52,58.53,58.5,58.5,51946.0,49.0608,49.0692,49.0441,49.0441,51946.0
2020-02-19 14:00:00,58.5,58.53,58.49,58.53,61486.0,49.0441,49.0692,49.0357,49.0692,61486.0
2020-02-19 14:30:00,58.53,58.58,58.53,58.54,105903.0,49.0692,49.1111,49.0692,49.0776,105903.0
2020-02-19 15:00:00,58.54,58.56,58.53,58.55,167569.0,49.0776,49.0944,49.0692,49.086,167569.0
2020-02-19 15:30:00,58.54,58.56,58.51,58.56,3027722.0,49.0776,49.0944,49.0525,49.0944,3027722.0
2020-02-20 09:30:00,58.4,58.5,58.4,58.48,105833.0,48.9602,49.0441,48.9602,49.0273,105833.0
2020-02-20 10:00:00,58.48,58.56,58.48,58.52,728639.0,49.0273,49.0944,49.0273,49.0608,728639.0
2020-02-20 10:30:00,58.53,58.55,58.46,58.47,142750.0,49.0692,49.086,49.0105,49.0189,142750.0
2020-02-20 11:00:00,58.48,58.49,58.17,58.18,129449.0,49.0273,49.0357,48.7674,48.7758,129449.0
2020-02-20 11:30:00,58.17,58.19,57.99,58.14,377856.0,48.7674,48.7842,48.6165,48.7423,377856.0
2020-02-20 12:00:00,58.13,58.16,58.03,58.1,120507.0,48.7339,48.759,48.6501,48.7087,120507.0
2020-02-20 12:30:00,58.1,58.15,58.05,58.14,81441.0,48.7087,48.7507,48.6668,48.7423,81441.0
2020-02-20 13:00:00,58.14,58.23,58.12,58.21,171437.0,48.7423,48.8177,48.7255,48.801,171437.0
2020-02-20 13:30:00,58.21,58.21,58.15,58.16,63064.0,48.801,48.801,48.7507,48.759,63064.0
2020-02-20 14:00:00,58.16,58.25,58.16,58.24,42254.0,48.759,48.8345,48.759,48.8261,42254.0
2020-02-20 14:30:00,58.24,58.29,58.21,58.23,68923.0,48.8261,48.868,48.801,48.8177,68923.0
2020-02-20 15:00:00,58.23,58.24,58.17,58.23,257535.0,48.8177,48.8261,48.7674,48.8177,257535.0
2020-02-20 15:30:00,58.23,58.28,58.21,58.26,333936.0,48.8177,48.8596,48.801,48.8429,333936.0
2020-02-21 09:30:00,58.14,58.18,57.99,58.06,418682.0,48.7423,48.7758,48.6165,48.6752,418682.0
2020-02-21 10:00:00,58.05,58.1,57.99,58.03,141556.0,48.6668,48.7087,48.6165,48.6501,141556.0
2020-02-21 10:30:00,58.02,58.02,57.92,57.99,152251.0,48.6417,48.6417,48.5578,48.6165,152251.0
2020-02-21 11:00:00,58.0,58.12,57.98,58.11,99038.0,48.6249,48.7255,48.6081,48.7171,99038.0
2020-02-21 11:30:00,58.12,58.18,58.1,58.14,150094.0,48.7255,48.7758,48.7087,48.7423,150094.0
2020-02-21 12:00:00,58.14,58.2,58.12,58.14,108347.0,48.7423,48.7926,48.7255,48.7423,108347.0
2020-02-21 12:30:00,58.13,58.15,58.06,58.1,55239.0,48.7339,48.7507,48.6752,48.7087,55239.0
2020-02-21 13:00:00,58.1,58.14,58.04,58.05,86846.0,48.7087,48.7423,48.6584,48.6668,86846.0
2020-02-21 13:30:00,58.04,58.06,57.98,58.01,284707.0,48.6584,48.6752,48.6081,48.6333,284707.0
2020-02-21 14:00:00,58.01,58.05,58.0,58.04,86299.0,48.6333,48.6668,48.6249,48.6584,86299.0
2020-02-21 14:30:00,58.04,58.06,58.01,58.05,62552.0,48.6584,48.6752,48.6333,48.6668,62552.0
2020-02-21 15:00:00,58.05,58.05,57.97,57.98,111215.0,48.6668,48.6668,48.5997,48.6081,111215.0
2020-02-21 15:30:00,57.99,58.09,57.95,58.09,426710.0,48.6165,48.7004,48.583,48.7004,426710.0
2020-02-24 09:30:00,55.53,55.9,55.5,55.86,684241.0,46.5542,46.8643,46.529,46.8308,684241.0
2020-02-24 10:00:00,55.85,55.94,55.79,55.8,276942.0,46.8224,46.8979,46.7721,46.7805,276942.0
2020-02-24 10:30:00,55.8,55.92,55.72,55.9,287080.0,46.7805,46.8811,46.7134,46.8643,287080.0
2020-02-24 11:00:00,55.9,55.95,55.81,55.9,194022.0,46.8643,46.9063,46.7889,46.8643,194022.0
2020-02-24 11:30:00,55.9,56.0,55.79,55.83,234416.0,46.8643,46.9482,46.7721,46.8057,234416.0
2020-02-24 12:00:00,55.82,55.84,55.69,55.72,199728.0,46.7973,46.814,46.6883,46.7134,199728.0
2020-02-24 12:30:00,55.71,55.83,55.65,55.73,126516.0,46.7051,46.8057,46.6548,46.7218,126516.0
2020-02-24 13:00:00,55.73,55.73,55.64,55.73,257359.0,46.7218,46.7218,46.6464,46.7218,257359.0
2020-02-24 13:30:00,55.72,55.8,55.7,55.78,125336.0,46.7134,46.7805,46.6967,46.7637,125336.0
2020-02-24 14:00:00,55.78,55.81,55.64,55.79,169620.0,46.7637,46.7889,46.6464,46.7721,169620.0
2020-02-24 14:30:00,55.8,55.93,55.77,55.89,155723.0,46.7805,46.8895,46.7554,46.856,155723.0
2020-02-24 15:00:00,55.88,55.93,55.77,55.78,198401.0,46.8476,46.8895,46.7554,46.7637,198401.0
2020-02-24 15:30:00,55.78,55.81,55.56,55.57,713864.0,46.7637,46.7889,46.5793,46.5877,713864.0
2020-02-25 09:30:00,55.6,55.62,55.32,55.42,629235.0,46.6128,46.6296,46.3781,46.4619,629235.0
2020-02-25 10:00:00,55.42,55.48,55.08,55.09,667398.0,46.4619,46.5122,46.1769,46.1853,667398.0
2020-02-25 10:30:00,55.1,55.22,54.99,55.07,641490.0,46.1937,46.2943,46.1014,46.1685,641490.0
2020-02-25 11:00:00,55.07,55.12,54.95,55.03,667076.0,46.1685,46.2104,46.0679,46.135,667076.0
2020-02-25 11:30:00,55.02,55.08,54.92,55.02,404190.0,46.1266,46.1769,46.0428,46.1266,404190.0
2020-02-25 12:00:00,55.04,55.09,54.93,54.96,133079.0,46.1434,46.1853,46.0511,46.0763,133079.0
2020-02-25 12:30:00,54.96,55.03,54.85,54.86,216517.0,46.0763,46.135,45.9841,45.9924,216517.0
2020-02-25 13:00:00,54.86,54.92,54.79,54.81,233574.0,45.9924,46.0428,45.9338,45.9505,233574.0
2020-02-25 13:30:00,54.81,54.82,54.62,54.62,242460.0,45.9505,45.9589,45.7912,45.7912,242460.0
2020-02-25 14:00:00,54.62,54.64,54.35,54.37,360917.0,45.7912,45.808,45.5649,45.5817,360917.0
2020-02-25 14:30:00,54.36,54.57,54.28,54.53,562736.0,45.5733,45.7493,45.5062,45.7158,562736.0
2020-02-25 15:00:00,54.53,54.67,54.37,54.44,540116.0,45.7158,45.8332,45.5817,45.6403,540116.0
2020-02-25 15:30:00,54.42,54.51,54.26,54.31,845152.0,45.6236,45.699,45.4894,45.5314,845152.0
2020-02-26 09:30:00,54.74,55.11,54.73,54.86,1139846.0,45.8918,46.202,45.8835,45.9924,1139846.0
2020-02-26 10:00:00,54.85,54.97,54.66,54.86,354319.0,45.9841,46.0847,45.8248,45.9924,354319.0
2020-02-26 10:30:00,54.87,55.12,54.86,54.94,713459.0,46.0008,46.2104,45.9924,46.0595,713459.0
2020-02-26 11:00:00,54.92,55.11,54.82,55.09,421986.0,46.0428,46.202,45.9589,46.1853,421986.0
2020-02-26 11:30:00,55.09,55.15,54.76,54.78,366840.0,46.1853,46.2356,45.9086,45.9254,366840.0
2020-02-26 12:00:00,54.78,54.8,54.46,54.61,523051.0,45.9254,45.9421,45.6571,45.7829,523051.0
2020-02-26 12:30:00,54.63,54.75,54.62,54.65,274971.0,45.7996,45.9002,45.7912,45.8164,274971.0
2020-02-26 13:00:00,54.65,54.69,54.52,54.67,194959.0,45.8164,45.8499,45.7074,45.8332,194959.0
2020-02-26 13:30:00,54.66,54.67,54.29,54.33,951780.0,45.8248,45.8332,45.5146,45.5481,951780.0
2020-02-26 14:00:00,54.33,54.56,54.28,54.46,417465.0,45.5481,45.7409,45.5062,45.6571,417465.0
2020-02-26 14:30:00,54.46,54.58,54.36,54.38,339606.0,45.6571,45.7577,45.5733,45.59,339606.0
2020-02-26 15:00:00,54.38,54.61,54.37,54.44,469866.0,45.59,45.7829,45.5817,45.6403,469866.0
2020-02-26 15:30:00,54.44,54.49,54.33,54.34,619341.0,45.6403,45.6823,45.5481,45.5565,619341.0
2020-02-27 09:30:00,53.49,53.65,53.34,53.45,2146787.0,44.8439,44.978,44.7181,44.8104,2146787.0
2020-02-27 10:00:00,53.43,53.5,53.15,53.19,997661.0,44.7936,44.8523,44.5589,44.5924,997661.0
2020-02-27 10:30:00,53.19,53.67,53.01,53.66,713583.0,44.5924,44.9948,44.4415,44.9864,713583.0
2020-02-27 11:00:00,53.66,53.89,53.53,53.55,1591226.0,44.9864,45.1792,44.8774,44.8942,1591226.0
2020-02-27 11:30:00,53.55,53.77,53.4,53.75,677909.0,44.8942,45.0786,44.7684,45.0619,677909.0
2020-02-27 12:00:00,53.74,53.95,53.71,53.89,668554.0,45.0535,45.2295,45.0283,45.1792,668554.0
2020-02-27 12:30:00,53.88,54.08,53.86,53.9,602194.0,45.1709,45.3385,45.1541,45.1876,602194.0
2020-02-27 13:00:00,53.89,53.99,53.78,53.78,488663.0,45.1792,45.2631,45.087,45.087,488663.0
2020-02-27 13:30:00,53.78,53.81,53.42,53.48,660571.0,45.087,45.1122,44.7852,44.8355,660571.0
2020-02-27 14:00:00,53.46,53.59,53.35,53.57,434085.0,44.8187,44.9277,44.7265,44.911,434085.0
2020-02-27 14:30:00,53.57,53.57,53.33,53.34,327659.0,44.911,44.911,44.7098,44.7181,327659.0
2020-02-27 15:00:00,53.34,53.45,53.17,53.17,434306.0,44.7181,44.8104,44.5756,44.5756,434306.0
2020-02-27 15:30:00,53.18,53.2,52.63,52.64,1331037.0,44.584,44.6008,44.1229,44.1313,1331037.0
2020-02-28 09:30:00,51.45,51.8,51.09,51.19,1505193.0,43.1336,43.4271,42.8318,42.9157,1505193.0
2020-02-28 10:00:00,51.16,51.36,50.96,50.98,1207858.0,42.8905,43.0582,42.7228,42.7396,1207858.0
2020-02-28 10:30:00,50.96,51.53,50.96,51.44,1139569.0,42.7228,43.2007,42.7228,43.1253,1139569.0
2020-02-28 11:00:00,51.43,51.64,51.16,51.63,1486877.0,43.1169,43.2929,42.8905,43.2845,1486877.0
2020-02-28 11:30:00,51.64,52.34,51.56,51.81,1588352.0,43.2929,43.8798,43.2259,43.4354,1588352.0
2020-02-28 12:00:00,51.8,51.99,51.61,51.99,540866.0,43.4271,43.5864,43.2678,43.5864,540866.0
2020-02-28 12:30:00,51.99,52.14,51.77,52.06,578388.0,43.5864,43.7121,43.4019,43.645,578388.0
2020-02-28 13:00:00,52.05,52.13,51.86,51.86,527341.0,43.6367,43.7037,43.4774,43.4774,527341.0
2020-02-28 13:30:00,51.86,51.86,51.49,51.62,444916.0,43.4774,43.4774,43.1672,43.2762,444916.0
2020-02-28 14:00:00,51.61,51.81,51.46,51.77,609758.0,43.2678,43.4354,43.142,43.4019,609758.0
2020-02-28 14:30:00,51.78,52.3,51.73,52.0,1169648.0,43.4103,43.8462,43.3684,43.5947,1169648.0
2020-02-28 15:00:00,52.0,52.13,51.71,51.71,942784.0,43.5947,43.7037,43.3516,43.3516,942784.0
2020-02-28 15:30:00,51.7,52.33,51.6,52.31,2464894.0,43.3432,43.8714,43.2594,43.8546,2464894.0
2020-03-02 09:30:00,52.44,52.44,52.03,52.09,1636246.0,43.9636,43.9636,43.6199,43.6702,1636246.0
2020-03-02 10:00:00,52.09,52.15,51.87,52.0,1093252.0,43.6702,43.7205,43.4858,43.5947,1093252.0
2020-03-02 10:30:00,52.01,52.43,51.89,52.28,689534.0,43.6031,43.9552,43.5025,43.8295,689534.0
2020-03-02 11:00:00,52.27,52.67,52.25,52.52,691462.0,43.8211,44.1564,43.8043,44.0307,691462.0
2020-03-02 11:30:00,52.53,52.83,52.48,52.8,745713.0,44.0391,44.2906,43.9972,44.2654,745713.0
2020-03-02 12:00:00,52.81,52.9,52.59,52.69,282450.0,44.2738,44.3493,44.0894,44.1732,282450.0
2020-03-02 12:30:00,52.68,52.86,52.68,52.82,147296.0,44.1648,44.3157,44.1648,44.2822,147296.0
2020-03-02 13:00:00,52.82,52.87,52.52,52.58,311412.0,44.2822,44.3241,44.0307,44.081,311412.0
2020-03-02 13:30:00,52.59,52.73,52.51,52.72,539418.0,44.0894,44.2067,44.0223,44.1984,539418.0
2020-03-02 14:00:00,52.73,52.77,52.6,52.61,232715.0,44.2067,44.2403,44.0978,44.1061,232715.0
2020-03-02 14:30:00,52.61,52.64,52.19,52.24,884059.0,44.1061,44.1313,43.754,43.7959,884059.0
2020-03-02 15:00:00,52.23,52.56,52.23,52.54,1352437.0,43.7876,44.0642,43.7876,44.0475,1352437.0
2020-03-02 15:30:00,52.54,53.17,52.51,53.13,2087522.0,44.0475,44.5756,44.0223,44.5421,2087522.0
2020-03-03 09:30:00,53.77,53.77,53.23,53.3,719042.0,45.0786,45.0786,44.6259,44.6846,719042.0
2020-03-03 10:00:00,53.29,54.3,53.29,53.77,825947.0,44.6762,45.523,44.6762,45.0786,825947.0
2020-03-03 10:30:00,53.77,54.04,53.7,54.03,731917.0,45.0786,45.305,45.02,45.2966,731917.0
2020-03-03 11:00:00,54.03,54.05,53.02,53.06,786001.0,45.2966,45.3134,44.4499,44.4834,786001.0
2020-03-03 11:30:00,53.07,53.65,53.02,53.63,570590.0,44.4918,44.978,44.4499,44.9613,570590.0
2020-03-03 12:00:00,53.62,53.72,53.36,53.41,306988.0,44.9529,45.0367,44.7349,44.7768,306988.0
2020-03-03 12:30:00,53.42,53.5,53.29,53.35,353333.0,44.7852,44.8523,44.6762,44.7265,353333.0
2020-03-03 13:00:00,53.34,53.35,52.93,53.05,476332.0,44.7181,44.7265,44.3744,44.475,476332.0
2020-03-03 13:30:00,53.06,53.13,52.7,52.73,903545.0,44.4834,44.5421,44.1816,44.2067,903545.0
2020-03-03 14:00:00,52.73,52.81,52.34,52.64,680625.0,44.2067,44.2738,43.8798,44.1313,680625.0
2020-03-03 14:30:00,52.64,52.86,52.46,52.83,470873.0,44.1313,44.3157,43.9804,44.2906,470873.0
2020-03-03 15:00:00,52.84,53.13,52.76,53.11,539807.0,44.299,44.5421,44.2319,44.5253,539807.0
2020-03-03 15:30:00,53.11,53.11,52.57,52.71,779614.0,44.5253,44.5253,44.0726,44.19,779614.0
2020-03-04 09:30:00,53.77,53.89,53.33,53.43,871644.0,45.0786,45.1792,44.7098,44.7936,871644.0
2020-03-04 10:00:00,53.44,53.77,53.31,53.7,565908.0,44.802,45.0786,44.693,45.02,565908.0
2020-03-04 10:30:00,53.69,53.7,53.46,53.63,392095.0,45.0116,45.02,44.8187,44.9613,392095.0
2020-03-04 11:00:00,53.61,53.75,53.54,53.75,458145.0,44.9445,45.0619,44.8858,45.0619,458145.0
2020-03-04 11:30:00,53.75,53.84,53.62,53.72,850519.0,45.0619,45.1373,44.9529,45.0367,850519.0
2020-03-04 12:00:00,53.74,53.91,53.74,53.91,261754.0,45.0535,45.196,45.0535,45.196,261754.0
2020-03-04 12:30:00,53.91,54.06,53.83,54.05,155673.0,45.196,45.3218,45.1289,45.3134,155673.0
2020-03-04 13:00:00,54.05,54.23,54.04,54.18,133154.0,45.3134,45.4643,45.305,45.4224,133154.0
2020-03-04 13:30:00,54.18,54.26,54.13,54.2,278174.0,45.4224,45.4894,45.3804,45.4391,278174.0
2020-03-04 14:00:00,54.2,54.26,54.11,54.22,253082.0,45.4391,45.4894,45.3637,45.4559,253082.0
2020-03-04 14:30:00,54.23,54.27,54.13,54.2,1545638.0,45.4643,45.4978,45.3804,45.4391,1545638.0
2020-03-04 15:00:00,54.2,54.4,54.18,54.4,721805.0,45.4391,45.6068,45.4224,45.6068,721805.0
2020-03-04 15:30:00,54.41,54.58,54.32,54.51,2654008.0,45.6152,45.7577,45.5397,45.699,2654008.0
2020-03-05 09:30:00,53.09,53.19,53.0,53.08,457200.0,44.5086,44.5924,44.4331,44.5002,457200.0
2020-03-05 10:00:00,53.07,53.23,52.99,53.12,559941.0,44.4918,44.6259,44.4247,44.5337,559941.0
2020-03-05 10:30:00,53.12,53.24,53.06,53.16,381614.0,44.5337,44.6343,44.4834,44.5672,381614.0
2020-03-05 11:00:00,53.17,53.41,53.15,53.32,538931.0,44.5756,44.7768,44.5589,44.7014,538931.0
2020-03-05 11:30:00,53.32,53.41,53.09,53.12,569097.0,44.7014,44.7768,44.5086,44.5337,569097.0
2020-03-05 12:00:00,53.12,53.15,52.82,52.9,328756.0,44.5337,44.5589,44.2822,44.3493,328756.0
2020-03-05 12:30:00,52.91,52.96,52.62,52.67,549934.0,44.3576,44.3996,44.1145,44.1564,549934.0
2020-03-05 13:00:00,52.67,52.75,52.58,52.75,690419.0,44.1564,44.2235,44.081,44.2235,690419.0
2020-03-05 13:30:00,52.76,52.86,52.69,52.81,490537.0,44.2319,44.3157,44.1732,44.2738,490537.0
2020-03-05 14:00:00,52.81,52.81,52.55,52.58,449627.0,44.2738,44.2738,44.0558,44.081,449627.0
2020-03-05 14:30:00,52.58,52.73,52.56,52.64,298117.0,44.081,44.2067,44.0642,44.1313,298117.0
2020-03-05 15:00:00,52.63,52.67,52.48,52.57,739008.0,44.1229,44.1564,43.9972,44.0726,739008.0
2020-03-05 15:30:00,52.56,52.83,52.55,52.67,1443150.0,44.0642,44.2906,44.0558,44.1564,1443150.0
2020-03-06 09:30:00,51.81,51.96,51.69,51.9,708714.0,43.4354,43.5612,43.3348,43.5109,708714.0
2020-03-06 10:00:00,51.9,52.07,51.78,52.04,546437.0,43.5109,43.6534,43.4103,43.6283,546437.0
2020-03-06 10:30:00,52.03,52.28,51.98,52.13,962972.0,43.6199,43.8295,43.578,43.7037,962972.0
2020-03-06 11:00:00,52.13,52.16,51.9,52.01,579218.0,43.7037,43.7289,43.5109,43.6031,579218.0
2020-03-06 11:30:00,52.01,52.13,51.8,51.93,675995.0,43.6031,43.7037,43.4271,43.5361,675995.0
2020-03-06 12:00:00,51.93,51.95,51.73,51.76,308744.0,43.5361,43.5528,43.3684,43.3935,308744.0
2020-03-06 12:30:00,51.77,52.01,51.75,51.83,363286.0,43.4019,43.6031,43.3851,43.4522,363286.0
2020-03-06 13:00:00,51.82,52.03,51.82,51.94,204390.0,43.4438,43.6199,43.4438,43.5444,204390.0
2020-03-06 13:30:00,51.94,52.04,51.78,51.8,254605.0,43.5444,43.6283,43.4103,43.4271,254605.0
2020-03-06 14:00:00,51.82,51.84,51.72,51.78,446029.0,43.4438,43.4606,43.36,43.4103,446029.0
2020-03-06 14:30:00,51.78,51.8,51.48,51.51,282184.0,43.4103,43.4271,43.1588,43.1839,282184.0
2020-03-06 15:00:00,51.5,51.7,51.38,51.58,441344.0,43.1756,43.3432,43.075,43.2426,441344.0
2020-03-06 15:30:00,51.56,52.01,51.54,51.97,1168766.0,43.2259,43.6031,43.2091,43.5696,1168766.0
2020-03-09 09:30:00,48.63,48.87,48.11,48.72,581174.0,40.7695,40.9707,40.3335,40.8449,581174.0
2020-03-09 10:00:00,48.72,49.39,48.72,49.18,831103.0,40.8449,41.4066,40.8449,41.2306,831103.0
2020-03-09 10:30:00,49.18,49.24,48.71,48.77,1116951.0,41.2306,41.2809,40.8365,40.8868,1116951.0
2020-03-09 11:00:00,48.76,49.0,48.66,48.84,1142139.0,40.8785,41.0797,40.7946,40.9455,1142139.0
2020-03-09 11:30:00,48.83,49.22,48.72,49.03,748649.0,40.9371,41.2641,40.8449,41.1048,748649.0
2020-03-09 12:00:00,49.01,49.16,48.68,48.7,657227.0,41.088,41.2138,40.8114,40.8281,657227.0
2020-03-09 12:30:00,48.71,48.8,48.18,48.34,996581.0,40.8365,40.912,40.3922,40.5263,996581.0
2020-03-09 13:00:00,48.34,48.46,48.05,48.09,417529.0,40.5263,40.6269,40.2832,40.3167,417529.0
2020-03-09 13:30:00,48.08,48.09,47.59,47.61,621429.0,40.3084,40.3167,39.8976,39.9143,621429.0
2020-03-09 14:00:00,47.6,47.79,47.34,47.48,501584.0,39.906,40.0652,39.688,39.8053,501584.0
2020-03-09 14:30:00,47.48,47.91,47.37,47.8,458276.0,39.8053,40.1658,39.7131,40.0736,458276.0
2020-03-09 15:00:00,47.79,48.22,47.72,48.09,970213.0,40.0652,40.4257,40.0066,40.3167,970213.0
2020-03-09 15:30:00,48.08,48.21,47.46,47.48,1461565.0,40.3084,40.4174,39.7886,39.8053,1461565.0
2020-03-10 09:30:00,49.24,49.4,48.94,48.96,1240655.0,41.2809,41.415,41.0294,41.0461,1240655.0
2020-03-10 10:00:00,48.97,49.24,48.9,48.95,516184.0,41.0545,41.2809,40.9958,41.0377,516184.0
2020-03-10 10:30:00,48.94,48.95,48.21,48.28,932387.0,41.0294,41.0377,40.4174,40.476,932387.0
2020-03-10 11:00:00,48.29,48.4,47.77,47.77,1780440.0,40.4844,40.5766,40.0485,40.0485,1780440.0
2020-03-10 11:30:00,47.77,48.18,47.55,47.71,578410.0,40.0485,40.3922,39.864,39.9982,578410.0
2020-03-10 12:00:00,47.71,48.19,47.68,47.68,1155069.0,39.9982,40.4006,39.973,39.973,1155069.0
2020-03-10 12:30:00,47.69,47.98,47.41,47.86,1208703.0,39.9814,40.2245,39.7467,40.1239,1208703.0
2020-03-10 13:00:00,47.86,48.2,47.67,47.96,950701.0,40.1239,40.409,39.9646,40.2078,950701.0
2020-03-10 13:30:00,47.95,48.05,47.58,47.64,969663.0,40.1994,40.2832,39.8892,39.9395,969663.0
2020-03-10 14:00:00,47.64,48.07,47.54,48.03,1149476.0,39.9395,40.3,39.8557,40.2664,1149476.0
2020-03-10 14:30:00,48.03,48.74,48.0,48.51,1420931.0,40.2664,40.8617,40.2413,40.6689,1420931.0
2020-03-10 15:00:00,48.52,49.08,48.44,48.79,1199302.0,40.6772,41.1467,40.6102,40.9036,1199302.0
2020-03-10 15:30:00,48.79,49.21,48.62,49.13,1714180.0,40.9036,41.2557,40.7611,41.1886,1714180.0
2020-03-11 09:30:00,47.75,47.91,47.46,47.66,1169883.0,40.0317,40.1658,39.7886,39.9563,1169883.0
2020-03-11 10:00:00,47.66,47.68,47.49,47.5,567614.0,39.9563,39.973,39.8137,39.8221,567614.0
2020-03-11 10:30:00,47.48,47.59,47.08,47.23,921191.0,39.8053,39.8976,39.47,39.5958,921191.0
2020-03-11 11:00:00,47.23,47.38,46.83,46.85,821758.0,39.5958,39.7215,39.2604,39.2772,821758.0
2020-03-11 11:30:00,46.86,47.05,46.81,46.94,628179.0,39.2856,39.4449,39.2436,39.3526,628179.0
2020-03-11 12:00:00,46.93,47.16,46.8,46.8,741522.0,39.3443,39.5371,39.2353,39.2353,741522.0
2020-03-11 12:30:00,46.8,46.91,46.64,46.77,821815.0,39.2353,39.3275,39.1011,39.2101,821815.0
2020-03-11 13:00:00,46.77,46.81,46.54,46.77,617029.0,39.2101,39.2436,39.0173,39.2101,617029.0
2020-03-11 13:30:00,46.79,46.83,46.57,46.7,2358134.0,39.2269,39.2604,39.0424,39.1514,2358134.0
2020-03-11 14:00:00,46.7,46.74,46.3,46.33,724539.0,39.1514,39.185,38.8161,38.8412,724539.0
2020-03-11 14:30:00,46.33,46.54,46.24,46.27,524972.0,38.8412,39.0173,38.7658,38.7909,524972.0
2020-03-11 15:00:00,46.28,46.32,45.9,46.12,1084991.0,38.7993,38.8329,38.4807,38.6652,1084991.0
2020-03-11 15:30:00,46.11,46.56,46.09,46.28,1770536.0,38.6568,39.0341,38.64,38.7993,1770536.0
2020-03-12 09:30:00,42.76,42.86,41.7,42.45,753334.0,35.8483,35.9321,34.9596,35.5884,753334.0
2020-03-12 10:00:00,42.45,42.48,41.7,41.91,1016429.0,35.5884,35.6135,34.9596,35.1357,1016429.0
2020-03-12 10:30:00,41.85,42.06,41.78,41.99,627791.0,35.0854,35.2614,35.0267,35.2028,627791.0
2020-03-12 11:00:00,41.97,41.97,41.5,41.67,623307.0,35.186,35.186,34.792,34.9345,623307.0
2020-03-12 11:30:00,41.67,41.7,40.71,40.94,466718.0,34.9345,34.9596,34.1296,34.3225,466718.0
2020-03-12 12:00:00,40.94,41.17,40.56,41.03,382939.0,34.3225,34.5153,34.0039,34.3979,382939.0
2020-03-12 12:30:00,41.04,41.88,40.43,41.84,443868.0,34.4063,35.1105,33.8949,35.077,443868.0
2020-03-12 13:00:00,41.81,42.75,41.59,41.97,1204353.0,35.0518,35.8399,34.8674,35.186,1204353.0
2020-03-12 13:30:00,41.95,42.0,41.14,41.86,515161.0,35.1692,35.2111,34.4901,35.0938,515161.0
2020-03-12 14:00:00,41.88,41.98,41.26,41.45,408558.0,35.1105,35.1944,34.5907,34.75,408558.0
2020-03-12 14:30:00,41.46,41.87,41.25,41.47,368587.0,34.7584,35.1021,34.5824,34.7668,368587.0
2020-03-12 15:00:00,41.47,41.78,41.37,41.38,322989.0,34.7668,35.0267,34.683,34.6914,322989.0
2020-03-12 15:30:00,41.38,41.65,41.05,41.07,1504625.0,34.6914,34.9177,34.4147,34.4315,1504625.0
2020-03-13 09:30:00,43.74,43.79,42.6,42.64,786727.0,36.6699,36.7118,35.7142,35.7477,786727.0
2020-03-13 10:00:00,42.63,43.16,42.52,42.76,689856.0,35.7393,36.1836,35.6471,35.8483,689856.0
2020-03-13 10:30:00,42.74,42.81,41.79,41.87,788771.0,35.8315,35.8902,35.0351,35.1021,788771.0
2020-03-13 11:00:00,41.86,42.13,41.4,41.4,558453.0,35.0938,35.3201,34.7081,34.7081,558453.0
2020-03-13 11:30:00,41.4,41.53,40.78,41.19,643925.0,34.7081,34.8171,34.1883,34.5321,643925.0
2020-03-13 12:00:00,41.16,41.26,40.85,41.13,468034.0,34.5069,34.5907,34.247,34.4818,468034.0
2020-03-13 12:30:00,41.13,41.96,41.1,41.61,356392.0,34.4818,35.1776,34.4566,34.8842,356392.0
2020-03-13 13:00:00,41.6,42.04,41.52,41.94,284557.0,34.8758,35.2447,34.8087,35.1608,284557.0
2020-03-13 13:30:00,41.94,42.35,41.87,42.34,438388.0,35.1608,35.5046,35.1021,35.4962,438388.0
2020-03-13 14:00:00,42.33,42.34,41.88,41.89,478053.0,35.4878,35.4962,35.1105,35.1189,478053.0
2020-03-13 14:30:00,41.89,42.21,41.64,42.2,414454.0,35.1189,35.3872,34.9093,35.3788,414454.0
2020-03-13 15:00:00,42.18,42.5,42.15,42.46,664474.0,35.362,35.6303,35.3369,35.5968,664474.0
2020-03-13 15:30:00,42.46,43.64,41.96,43.44,1054241.0,35.5968,36.586,35.1776,36.4184,1054241.0
2020-03-16 09:30:00,37.68,38.24,37.16,38.15,462947.0,31.5894,32.0589,31.1535,31.9834,462947.0
2020-03-16 10:00:00,38.13,38.54,37.86,38.35,549403.0,31.9667,32.3104,31.7403,32.1511,549403.0
2020-03-16 10:30:00,38.36,39.13,38.36,38.84,971838.0,32.1595,32.805,32.1595,32.5619,971838.0
2020-03-16 11:00:00,38.83,39.9,38.67,39.84,602284.0,32.5535,33.4506,32.4194,33.4003,602284.0
2020-03-16 11:30:00,39.86,39.97,39.26,39.56,440331.0,33.417,33.5093,32.914,33.1655,440331.0
2020-03-16 12:00:00,39.55,39.97,39.22,39.39,489464.0,33.1572,33.5093,32.8805,33.023,489464.0
2020-03-16 12:30:00,39.38,39.7,39.2,39.25,509150.0,33.0146,33.2829,32.8637,32.9056,509150.0
2020-03-16 13:00:00,39.23,39.54,39.08,39.22,278109.0,32.8889,33.1488,32.7631,32.8805,278109.0
2020-03-16 13:30:00,39.19,39.19,38.72,38.72,353144.0,32.8553,32.8553,32.4613,32.4613,353144.0
2020-03-16 14:00:00,38.73,38.73,38.28,38.55,418860.0,32.4697,32.4697,32.0924,32.3188,418860.0
2020-03-16 14:30:00,38.56,39.16,38.53,38.84,475911.0,32.3272,32.8302,32.302,32.5619,475911.0
2020-03-16 15:00:00,38.85,39.05,38.6,38.64,588724.0,32.5703,32.738,32.3607,32.3942,588724.0
2020-03-16 15:30:00,38.62,38.75,38.18,38.52,1493124.0,32.3775,32.4865,32.0086,32.2936,1493124.0
2020-03-17 09:30:00,38.64,38.96,38.14,38.19,727955.0,32.3942,32.6625,31.9751,32.017,727955.0
2020-03-17 10:00:00,38.2,38.83,38.02,38.79,607973.0,32.0254,32.5535,31.8745,32.52,607973.0
2020-03-17 10:30:00,38.8,39.2,38.54,39.16,877461.0,32.5284,32.8637,32.3104,32.8302,877461.0
2020-03-17 11:00:00,39.16,39.64,39.03,39.53,614001.0,32.8302,33.2326,32.7212,33.1404,614001.0
2020-03-17 11:30:00,39.47,39.66,39.11,39.49,399215.0,33.0901,33.2494,32.7883,33.1069,399215.0
2020-03-17 12:00:00,39.48,39.93,39.44,39.68,671210.0,33.0985,33.4757,33.0649,33.2661,671210.0
2020-03-17 12:30:00,39.69,39.83,39.31,39.54,418507.0,33.2745,33.3919,32.9559,33.1488,418507.0
2020-03-17 13:00:00,39.56,39.65,39.23,39.4,282531.0,33.1655,33.241,32.8889,33.0314,282531.0
2020-03-17 13:30:00,39.4,39.8,39.29,39.66,353937.0,33.0314,33.3667,32.9392,33.2494,353937.0
2020-03-17 14:00:00,39.67,40.09,39.58,39.99,412687.0,33.2578,33.6099,33.1823,33.526,412687.0
2020-03-17 14:30:00,40.0,40.17,39.53,39.72,530802.0,33.5344,33.6769,33.1404,33.2997,530802.0
2020-03-17 15:00:00,39.74,39.81,39.26,39.64,887334.0,33.3164,33.3751,32.914,33.2326,887334.0
2020-03-17 15:30:00,39.61,40.08,39.59,39.95,1109154.0,33.2075,33.6015,33.1907,33.4925,1109154.0
2020-03-18 09:30:00,37.46,38.17,37.36,37.97,616988.0,31.405,32.0002,31.3211,31.8325,616988.0
2020-03-18 10:00:00,37.95,38.36,37.91,38.21,443684.0,31.8158,32.1595,31.7822,32.0337,443684.0
2020-03-18 10:30:00,38.22,38.34,37.82,37.83,550692.0,32.0421,32.1427,31.7068,31.7152,550692.0
2020-03-18 11:00:00,37.81,37.93,37.45,37.59,426122.0,31.6984,31.799,31.3966,31.514,426122.0
2020-03-18 11:30:00,37.56,37.76,37.46,37.61,657815.0,31.4888,31.6565,31.405,31.5307,657815.0
2020-03-18 12:00:00,37.6,37.72,37.27,37.72,857801.0,31.5223,31.623,31.2457,31.623,857801.0
2020-03-18 12:30:00,37.71,37.76,37.02,37.03,923036.0,31.6146,31.6565,31.0361,31.0445,923036.0
2020-03-18 13:00:00,37.0,37.01,36.29,36.66,539917.0,31.0193,31.0277,30.4241,30.7343,539917.0
2020-03-18 13:30:00,36.66,37.02,36.36,36.79,1106952.0,30.7343,31.0361,30.4828,30.8433,1106952.0
2020-03-18 14:00:00,36.79,36.82,36.45,36.68,864954.0,30.8433,30.8684,30.5582,30.7511,864954.0
2020-03-18 14:30:00,36.66,37.09,36.56,36.95,849472.0,30.7343,31.0948,30.6505,30.9774,849472.0
2020-03-18 15:00:00,36.97,37.16,36.58,36.61,944119.0,30.9942,31.1535,30.6672,30.6924,944119.0
2020-03-18 15:30:00,36.59,37.48,36.46,37.26,1930791.0,30.6756,31.4217,30.5666,31.2373,1930791.0
2020-03-19 09:30:00,37.13,37.42,36.92,37.38,888910.0,31.1283,31.3714,30.9523,31.3379,888910.0
2020-03-19 10:00:00,37.37,37.8,37.23,37.77,908343.0,31.3295,31.69,31.2122,31.6649,908343.0
2020-03-19 10:30:00,37.78,37.99,37.58,37.67,718145.0,31.6733,31.8493,31.5056,31.581,718145.0
2020-03-19 11:00:00,37.66,38.19,37.62,38.18,575071.0,31.5727,32.017,31.5391,32.0086,575071.0
2020-03-19 11:30:00,38.15,38.35,37.95,37.99,911002.0,31.9834,32.1511,31.8158,31.8493,911002.0
2020-03-19 12:00:00,37.97,38.26,37.9,38.26,574658.0,31.8325,32.0757,31.7739,32.0757,574658.0
2020-03-19 12:30:00,38.27,38.47,37.92,38.34,710864.0,32.0841,32.2517,31.7906,32.1427,710864.0
2020-03-19 13:00:00,38.35,38.43,38.11,38.13,438328.0,32.1511,32.2182,31.9499,31.9667,438328.0
2020-03-19 13:30:00,38.14,38.45,38.09,38.3,367708.0,31.9751,32.235,31.9331,32.1092,367708.0
2020-03-19 14:00:00,38.32,38.49,38.17,38.34,342790.0,32.126,32.2685,32.0002,32.1427,342790.0
2020-03-19 14:30:00,38.34,38.84,38.3,38.55,561329.0,32.1427,32.5619,32.1092,32.3188,561329.0
2020-03-19 15:00:00,38.52,38.52,38.18,38.34,2023037.0,32.2936,32.2936,32.0086,32.1427,2023037.0
2020-03-19 15:30:00,38.34,38.41,37.99,38.03,918835.0,32.1427,32.2014,31.8493,31.8828,918835.0
2020-03-20 09:30:00,39.11,39.4,38.83,38.95,444382.0,32.7883,33.0314,32.5535,32.6541,444382.0
2020-03-20 10:00:00,38.96,39.44,38.93,39.38,248586.0,32.6625,33.0649,32.6374,33.0146,248586.0
2020-03-20 10:30:00,39.36,39.55,39.28,39.48,360341.0,32.9979,33.1572,32.9308,33.0985,360341.0
2020-03-20 11:00:00,39.47,39.6,38.92,39.08,405620.0,33.0901,33.1991,32.629,32.7631,405620.0
2020-03-20 11:30:00,39.03,39.27,38.96,39.1,362300.0,32.7212,32.9224,32.6625,32.7799,362300.0
2020-03-20 12:00:00,39.09,39.15,38.64,38.68,447887.0,32.7715,32.8218,32.3942,32.4278,447887.0
2020-03-20 12:30:00,38.68,39.05,38.6,38.84,1132652.0,32.4278,32.738,32.3607,32.5619,1132652.0
2020-03-20 13:00:00,38.83,39.05,38.68,38.74,679140.0,32.5535,32.738,32.4278,32.4781,679140.0
2020-03-20 13:30:00,38.8,38.87,38.51,38.57,613962.0,32.5284,32.5871,32.2853,32.3356,613962.0
2020-03-20 14:00:00,38.57,38.66,38.19,38.23,510457.0,32.3356,32.411,32.017,32.0505,510457.0
2020-03-20 14:30:00,38.24,38.31,37.81,37.94,408123.0,32.0589,32.1176,31.6984,31.8074,408123.0
2020-03-20 15:00:00,37.95,38.21,37.79,38.15,710013.0,31.8158,32.0337,31.6816,31.9834,710013.0
2020-03-20 15:30:00,38.17,38.25,37.5,37.5,992222.0,32.0002,32.0673,31.4385,31.4385,992222.0
2020-03-23 09:30:00,37.68,38.11,37.38,38.06,1099076.0,31.7987,32.1616,31.5455,32.1194,1099076.0
2020-03-23 10:00:00,38.07,38.09,37.69,37.86,371654.0,32.1278,32.1447,31.8071,31.9506,371654.0
2020-03-23 10:30:00,37.84,37.95,37.5,37.55,364321.0,31.9337,32.0266,31.6468,31.689,364321.0
2020-03-23 11:00:00,37.54,37.63,37.1,37.11,386956.0,31.6806,31.7565,31.3092,31.3177,386956.0
2020-03-23 11:30:00,37.09,37.23,36.93,37.17,474118.0,31.3008,31.4189,31.1658,31.3683,474118.0
2020-03-23 12:00:00,37.16,37.43,37.02,37.1,637539.0,31.3599,31.5877,31.2417,31.3092,637539.0
2020-03-23 12:30:00,37.1,37.78,36.93,37.67,842302.0,31.3092,31.8831,31.1658,31.7903,842302.0
2020-03-23 13:00:00,37.66,37.94,37.48,37.59,931591.0,31.7818,32.0181,31.6299,31.7228,931591.0
2020-03-23 13:30:00,37.58,38.01,37.49,37.66,593711.0,31.7143,32.0772,31.6384,31.7818,593711.0
2020-03-23 14:00:00,37.68,37.79,37.36,37.69,512014.0,31.7987,31.8915,31.5287,31.8071,512014.0
2020-03-23 14:30:00,37.71,37.72,37.26,37.3,483435.0,31.824,31.8325,31.4443,31.478,483435.0
2020-03-23 15:00:00,37.31,37.41,37.07,37.15,806450.0,31.4865,31.5709,31.2839,31.3514,806450.0
2020-03-23 15:30:00,37.16,37.41,37.01,37.01,2323426.0,31.3599,31.5709,31.2333,31.2333,2323426.0
2020-03-24 09:30:00,39.84,39.93,39.43,39.48,943774.0,33.6216,33.6975,33.2756,33.3178,943774.0
2020-03-24 10:00:00,39.48,39.55,39.34,39.47,463342.0,33.3178,33.3768,33.1996,33.3093,463342.0
2020-03-24 10:30:00,39.47,39.7,39.45,39.59,875011.0,33.3093,33.5034,33.2924,33.4106,875011.0
2020-03-24 11:00:00,39.61,39.92,39.51,39.85,452602.0,33.4275,33.6891,33.3431,33.63,452602.0
2020-03-24 11:30:00,39.88,40.03,39.74,40.02,616673.0,33.6553,33.7819,33.5372,33.7735,616673.0
2020-03-24 12:00:00,40.02,40.34,39.93,40.31,861162.0,33.7735,34.0435,33.6975,34.0182,861162.0
2020-03-24 12:30:00,40.3,40.71,40.21,40.31,767429.0,34.0098,34.3558,33.9338,34.0182,767429.0
2020-03-24 13:00:00,40.31,40.41,40.0,40.09,941866.0,34.0182,34.1026,33.7566,33.8325,941866.0
2020-03-24 13:30:00,40.08,40.24,39.89,39.93,1109022.0,33.8241,33.9591,33.6638,33.6975,1109022.0
2020-03-24 14:00:00,39.92,40.02,39.72,39.98,1039112.0,33.6891,33.7735,33.5203,33.7397,1039112.0
2020-03-24 14:30:00,39.97,40.08,39.81,40.08,450317.0,33.7313,33.8241,33.5962,33.8241,450317.0
2020-03-24 15:00:00,40.08,40.24,40.03,40.13,565309.0,33.8241,33.9591,33.7819,33.8663,565309.0
2020-03-24 15:30:00,40.13,40.47,40.09,40.47,1111061.0,33.8663,34.1532,33.8325,34.1532,1111061.0
2020-03-25 09:30:00,41.08,41.17,40.57,40.61,801428.0,34.668,34.744,34.2376,34.2714,801428.0
2020-03-25 10:00:00,40.59,40.69,40.36,40.68,286651.0,34.2545,34.3389,34.0604,34.3305,286651.0
2020-03-25 10:30:00,40.69,41.08,40.64,41.0,470311.0,34.3389,34.668,34.2967,34.6005,470311.0
2020-03-25 11:00:00,41.0,41.22,40.96,41.06,234195.0,34.6005,34.7862,34.5667,34.6511,234195.0
2020-03-25 11:30:00,41.07,41.21,40.9,41.21,516727.0,34.6596,34.7777,34.5161,34.7777,516727.0
2020-03-25 12:00:00,41.2,41.86,41.2,41.78,380871.0,34.7693,35.3263,34.7693,35.2588,380871.0
2020-03-25 12:30:00,41.77,42.17,41.74,42.06,1450212.0,35.2503,35.5879,35.225,35.4951,1450212.0
2020-03-25 13:00:00,42.04,42.38,42.02,42.35,474749.0,35.4782,35.7651,35.4613,35.7398,474749.0
2020-03-25 13:30:00,42.34,42.66,42.26,42.34,521092.0,35.7314,36.0014,35.6638,35.7314,521092.0
2020-03-25 14:00:00,42.35,42.48,42.07,42.42,591570.0,35.7398,35.8495,35.5035,35.7989,591570.0
2020-03-25 14:30:00,42.4,42.64,42.18,42.59,902463.0,35.782,35.9845,35.5963,35.9423,902463.0
2020-03-25 15:00:00,42.59,42.7,42.42,42.45,531846.0,35.9423,36.0352,35.7989,35.8242,531846.0
2020-03-25 15:30:00,42.44,42.66,41.87,41.99,1316208.0,35.8157,36.0014,35.3347,35.436,1316208.0
2020-03-26 09:30:00,42.11,42.72,42.1,42.66,796678.0,35.5373,36.052,35.5288,36.0014,796678.0
2020-03-26 10:00:00,42.67,42.87,42.5,42.74,541381.0,36.0098,36.1786,35.8664,36.0689,541381.0
2020-03-26 10:30:00,42.74,42.94,42.48,42.66,429398.0,36.0689,36.2377,35.8495,36.0014,429398.0
2020-03-26 11:00:00,42.68,43.17,42.53,43.15,321442.0,36.0183,36.4318,35.8917,36.4149,321442.0
2020-03-26 11:30:00,43.15,43.36,43.14,43.33,451843.0,36.4149,36.5921,36.4065,36.5668,451843.0
2020-03-26 12:00:00,43.34,43.71,43.25,43.61,395317.0,36.5753,36.8875,36.4993,36.8031,395317.0
2020-03-26 12:30:00,43.62,43.99,43.61,43.97,410830.0,36.8116,37.1238,36.8031,37.1069,410830.0
2020-03-26 13:00:00,43.96,44.01,43.47,43.51,377129.0,37.0985,37.1407,36.685,36.7187,377129.0
2020-03-26 13:30:00,43.51,43.57,43.33,43.41,379699.0,36.7187,36.7694,36.5668,36.6343,379699.0
2020-03-26 14:00:00,43.41,43.53,43.25,43.48,331987.0,36.6343,36.7356,36.4993,36.6934,331987.0
2020-03-26 14:30:00,43.49,43.85,43.49,43.83,350149.0,36.7019,37.0057,36.7019,36.9888,350149.0
2020-03-26 15:00:00,43.81,43.84,43.58,43.73,677868.0,36.9719,36.9972,36.7778,36.9044,677868.0
2020-03-26 15:30:00,43.73,44.13,43.5,44.04,929952.0,36.9044,37.242,36.7103,37.166,929952.0
2020-03-27 09:30:00,42.1,42.27,41.94,42.13,447967.0,35.5288,35.6723,35.3938,35.5541,447967.0
2020-03-27 10:00:00,42.13,42.26,41.97,42.03,361324.0,35.5541,35.6638,35.4191,35.4697,361324.0
2020-03-27 10:30:00,42.03,42.05,41.72,41.85,461908.0,35.4697,35.4866,35.2081,35.3178,461908.0
2020-03-27 11:00:00,41.86,42.52,41.86,42.47,368959.0,35.3263,35.8833,35.3263,35.8411,368959.0
2020-03-27 11:30:00,42.48,42.58,42.33,42.47,401903.0,35.8495,35.9339,35.7229,35.8411,401903.0
2020-03-27 12:00:00,42.47,42.66,42.39,42.53,3868839.0,35.8411,36.0014,35.7735,35.8917,3868839.0
2020-03-27 12:30:00,42.53,42.83,42.48,42.61,273808.0,35.8917,36.1449,35.8495,35.9592,273808.0
2020-03-27 13:00:00,42.61,42.74,42.35,42.41,232362.0,35.9592,36.0689,35.7398,35.7904,232362.0
2020-03-27 13:30:00,42.4,42.9,42.38,42.79,484605.0,35.782,36.2039,35.7651,36.1111,484605.0
2020-03-27 14:00:00,42.79,42.9,42.65,42.87,258764.0,36.1111,36.2039,35.993,36.1786,258764.0
2020-03-27 14:30:00,42.88,43.1,42.78,43.1,575604.0,36.1871,36.3727,36.1027,36.3727,575604.0
2020-03-27 15:00:00,43.09,43.35,43.02,43.24,413938.0,36.3643,36.5837,36.3052,36.4909,413938.0
2020-03-27 15:30:00,43.24,43.25,42.46,42.62,1396413.0,36.4909,36.4993,35.8326,35.9676,1396413.0
2020-03-30 09:30:00,42.44,42.59,42.23,42.41,448883.0,35.8157,35.9423,35.6385,35.7904,448883.0
2020-03-30 10:00:00,42.42,42.65,42.38,42.57,367542.0,35.7989,35.993,35.7651,35.9255,367542.0
2020-03-30 10:30:00,42.58,42.74,42.56,42.61,489026.0,35.9339,36.0689,35.917,35.9592,489026.0
2020-03-30 11:00:00,42.6,43.0,42.58,42.96,551603.0,35.9508,36.2883,35.9339,36.2546,551603.0
2020-03-30 11:30:00,42.98,43.08,42.81,42.94,472112.0,36.2715,36.3558,36.128,36.2377,472112.0
2020-03-30 12:00:00,42.94,43.04,42.81,43.04,291980.0,36.2377,36.3221,36.128,36.3221,291980.0
2020-03-30 12:30:00,43.04,43.07,42.83,42.96,257593.0,36.3221,36.3474,36.1449,36.2546,257593.0
2020-03-30 13:00:00,42.96,42.96,42.79,42.86,205540.0,36.2546,36.2546,36.1111,36.1702,205540.0
2020-03-30 13:30:00,42.85,42.87,42.7,42.74,304567.0,36.1617,36.1786,36.0352,36.0689,304567.0
2020-03-30 14:00:00,42.73,42.85,42.64,42.84,272282.0,36.0605,36.1617,35.9845,36.1533,272282.0
2020-03-30 14:30:00,42.84,43.0,42.82,42.92,535899.0,36.1533,36.2883,36.1364,36.2208,535899.0
2020-03-30 15:00:00,42.92,43.12,42.88,42.95,1168545.0,36.2208,36.3896,36.1871,36.2461,1168545.0
2020-03-30 15:30:00,42.96,43.33,42.94,43.33,1448111.0,36.2546,36.5668,36.2377,36.5668,1448111.0
2020-03-31 09:30:00,43.05,43.29,42.97,43.01,426536.0,36.3305,36.5331,36.263,36.2968,426536.0
2020-03-31 10:00:00,43.01,43.35,42.96,43.31,325193.0,36.2968,36.5837,36.2546,36.5499,325193.0
2020-03-31 10:30:00,43.32,43.52,43.14,43.18,336376.0,36.5584,36.7272,36.4065,36.4402,336376.0
2020-03-31 11:00:00,43.17,43.68,43.07,43.63,465257.0,36.4318,36.8622,36.3474,36.82,465257.0
2020-03-31 11:30:00,43.62,43.67,43.41,43.5,644220.0,36.8116,36.8538,36.6343,36.7103,644220.0
2020-03-31 12:00:00,43.49,43.52,43.1,43.17,574722.0,36.7019,36.7272,36.3727,36.4318,574722.0
2020-03-31 12:30:00,43.17,43.17,42.93,42.97,390537.0,36.4318,36.4318,36.2293,36.263,390537.0
2020-03-31 13:00:00,42.95,43.04,42.74,42.79,599271.0,36.2461,36.3221,36.0689,36.1111,599271.0
2020-03-31 13:30:00,42.81,43.06,42.73,43.05,448199.0,36.128,36.339,36.0605,36.3305,448199.0
2020-03-31 14:00:00,43.04,43.11,42.92,43.05,206947.0,36.3221,36.3812,36.2208,36.3305,206947.0
2020-03-31 14:30:00,43.04,43.13,42.95,43.11,378390.0,36.3221,36.398,36.2461,36.3812,378390.0
2020-03-31 15:00:00,43.11,43.17,42.73,42.79,492788.0,36.3812,36.4318,36.0605,36.1111,492788.0
2020-03-31 15:30:00,42.8,43.36,42.8,43.33,1259321.0,36.1196,36.5921,36.1196,36.5668,1259321.0
2020-04-01 09:30:00,42.02,42.26,41.94,42.2,767345.0,35.4613,35.6638,35.3938,35.6132,767345.0
2020-04-01 10:00:00,42.2,42.29,42.04,42.24,503553.0,35.6132,35.6892,35.4782,35.647,503553.0
2020-04-01 10:30:00,42.24,42.39,42.19,42.23,761861.0,35.647,35.7735,35.6048,35.6385,761861.0
2020-04-01 11:00:00,42.23,42.4,41.91,41.95,323143.0,35.6385,35.782,35.3685,35.4022,323143.0
2020-04-01 11:30:00,41.95,42.16,41.83,41.88,876382.0,35.4022,35.5794,35.301,35.3432,876382.0
2020-04-01 12:00:00,41.88,41.89,41.63,41.64,355669.0,35.3432,35.3516,35.1322,35.1406,355669.0
2020-04-01 12:30:00,41.64,41.73,41.55,41.61,330788.0,35.1406,35.2166,35.0647,35.1153,330788.0
2020-04-01 13:00:00,41.61,41.76,41.55,41.74,471879.0,35.1153,35.2419,35.0647,35.225,471879.0
2020-04-01 13:30:00,41.73,41.86,41.63,41.85,208253.0,35.2166,35.3263,35.1322,35.3178,208253.0
2020-04-01 14:00:00,41.85,41.94,41.77,41.8,293024.0,35.3178,35.3938,35.2503,35.2756,293024.0
2020-04-01 14:30:00,41.8,41.86,41.66,41.66,260027.0,35.2756,35.3263,35.1575,35.1575,260027.0
2020-04-01 15:00:00,41.67,41.74,41.5,41.51,317102.0,35.1659,35.225,35.0225,35.0309,317102.0
2020-04-01 15:30:00,41.51,41.58,41.34,41.4,836726.0,35.0309,35.09,34.8874,34.9381,836726.0
2020-04-02 09:30:00,41.39,41.76,41.36,41.59,353908.0,34.9296,35.2419,34.9043,35.0984,353908.0
2020-04-02 10:00:00,41.6,41.95,41.52,41.95,420319.0,35.1069,35.4022,35.0393,35.4022,420319.0
2020-04-02 10:30:00,41.95,42.46,41.93,42.2,966083.0,35.4022,35.8326,35.3853,35.6132,966083.0
2020-04-02 11:00:00,42.2,42.23,41.92,41.98,448809.0,35.6132,35.6385,35.3769,35.4275,448809.0
2020-04-02 11:30:00,41.99,42.23,41.88,42.17,420136.0,35.436,35.6385,35.3432,35.5879,420136.0
2020-04-02 12:00:00,42.17,42.31,42.07,42.07,363047.0,35.5879,35.706,35.5035,35.5035,363047.0
2020-04-02 12:30:00,42.08,42.22,42.03,42.11,280563.0,35.5119,35.6301,35.4697,35.5373,280563.0
2020-04-02 13:00:00,42.12,42.19,41.76,41.77,316391.0,35.5457,35.6048,35.2419,35.2503,316391.0
2020-04-02 13:30:00,41.77,41.87,41.68,41.71,336427.0,35.2503,35.3347,35.1744,35.1997,336427.0
2020-04-02 14:00:00,41.72,41.72,41.48,41.67,330805.0,35.2081,35.2081,35.0056,35.1659,330805.0
2020-04-02 14:30:00,41.67,41.92,41.58,41.92,356581.0,35.1659,35.3769,35.09,35.3769,356581.0
2020-04-02 15:00:00,41.92,41.99,41.8,41.95,511236.0,35.3769,35.436,35.2756,35.4022,511236.0
2020-04-02 15:30:00,41.96,42.28,41.78,42.2,1729143.0,35.4107,35.6807,35.2588,35.6132,1729143.0
2020-04-03 09:30:00,41.59,41.68,41.45,41.5,362237.0,35.0984,35.1744,34.9803,35.0225,362237.0
2020-04-03 10:00:00,41.56,41.62,41.39,41.43,394434.0,35.0731,35.1237,34.9296,34.9634,394434.0
2020-04-03 10:30:00,41.45,41.53,41.31,41.47,390068.0,34.9803,35.0478,34.8621,34.9971,390068.0
2020-04-03 11:00:00,41.48,41.51,41.23,41.31,498758.0,35.0056,35.0309,34.7946,34.8621,498758.0
2020-04-03 11:30:00,41.31,41.32,41.1,41.22,266527.0,34.8621,34.8706,34.6849,34.7862,266527.0
2020-04-03 12:00:00,41.22,41.26,41.02,41.08,157166.0,34.7862,34.8199,34.6174,34.668,157166.0
2020-04-03 12:30:00,41.07,41.22,41.04,41.1,460049.0,34.6596,34.7862,34.6343,34.6849,460049.0
2020-04-03 13:00:00,41.12,41.17,41.04,41.06,208164.0,34.7018,34.744,34.6343,34.6511,208164.0
2020-04-03 13:30:00,41.06,41.1,40.98,41.05,136823.0,34.6511,34.6849,34.5836,34.6427,136823.0
2020-04-03 14:00:00,41.05,41.15,40.96,41.14,271987.0,34.6427,34.7271,34.5667,34.7187,271987.0
2020-04-03 14:30:00,41.15,41.22,41.02,41.19,256673.0,34.7271,34.7862,34.6174,34.7608,256673.0
2020-04-03 15:00:00,41.2,41.28,41.14,41.21,268017.0,34.7693,34.8368,34.7187,34.7777,268017.0
2020-04-03 15:30:00,41.21,41.4,41.04,41.28,859053.0,34.7777,34.9381,34.6343,34.8368,859053.0
2020-04-06 09:30:00,42.69,42.93,42.54,42.92,700123.0,36.0267,36.2293,35.9001,36.2208,700123.0
2020-04-06 10:00:00,42.92,42.99,42.79,42.83,775477.0,36.2208,36.2799,36.1111,36.1449,775477.0
2020-04-06 10:30:00,42.83,42.87,42.72,42.78,496574.0,36.1449,36.1786,36.052,36.1027,496574.0
2020-04-06 11:00:00,42.79,43.0,42.74,42.98,686609.0,36.1111,36.2883,36.0689,36.2715,686609.0
2020-04-06 11:30:00,42.98,43.07,42.9,43.02,404763.0,36.2715,36.3474,36.2039,36.3052,404763.0
2020-04-06 12:00:00,43.03,43.18,43.0,43.12,345882.0,36.3137,36.4402,36.2883,36.3896,345882.0
2020-04-06 12:30:00,43.12,43.13,43.01,43.07,316399.0,36.3896,36.398,36.2968,36.3474,316399.0
2020-04-06 13:00:00,43.08,43.1,42.99,43.0,311247.0,36.3558,36.3727,36.2799,36.2883,311247.0
2020-04-06 13:30:00,42.99,43.2,42.95,43.17,401232.0,36.2799,36.4571,36.2461,36.4318,401232.0
2020-04-06 14:00:00,43.17,43.17,43.02,43.02,330116.0,36.4318,36.4318,36.3052,36.3052,330116.0
2020-04-06 14:30:00,43.03,43.15,43.02,43.09,292726.0,36.3137,36.4149,36.3052,36.3643,292726.0
2020-04-06 15:00:00,43.08,43.21,42.98,43.16,707168.0,36.3558,36.4656,36.2715,36.4234,707168.0
2020-04-06 15:30:00,43.16,43.48,43.1,43.29,1719520.0,36.4234,36.6934,36.3727,36.5331,1719520.0
2020-04-07 09:30:00,44.71,44.76,44.48,44.58,588065.0,37.7314,37.7736,37.5373,37.6217,588065.0
2020-04-07 10:00:00,44.58,44.6,43.98,43.98,753913.0,37.6217,37.6386,37.1154,37.1154,753913.0
2020-04-07 10:30:00,43.96,44.1,43.66,43.75,431350.0,37.0985,37.2166,36.8453,36.9213,431350.0
2020-04-07 11:00:00,43.74,44.09,43.7,44.08,906106.0,36.9128,37.2082,36.8791,37.1998,906106.0
2020-04-07 11:30:00,44.08,44.28,44.04,44.08,403730.0,37.1998,37.3685,37.166,37.1998,403730.0
2020-04-07 12:00:00,44.11,44.36,44.11,44.25,292131.0,37.2251,37.4361,37.2251,37.3432,292131.0
2020-04-07 12:30:00,44.25,44.32,44.13,44.18,150109.0,37.3432,37.4023,37.242,37.2842,150109.0
2020-04-07 13:00:00,44.19,44.26,44.04,44.13,389927.0,37.2926,37.3517,37.166,37.242,389927.0
2020-04-07 13:30:00,44.14,44.14,43.97,44.01,216450.0,37.2504,37.2504,37.1069,37.1407,216450.0
2020-04-07 14:00:00,44.01,44.06,43.85,43.94,375182.0,37.1407,37.1829,37.0057,37.0816,375182.0
2020-04-07 14:30:00,43.94,43.98,43.61,43.66,611358.0,37.0816,37.1154,36.8031,36.8453,611358.0
2020-04-07 15:00:00,43.66,43.89,43.53,43.54,767056.0,36.8453,37.0394,36.7356,36.744,767056.0
2020-04-07 15:30:00,43.55,43.93,43.49,43.59,1077240.0,36.7525,37.0732,36.7019,36.7862,1077240.0
2020-04-08 09:30:00,43.9,44.03,43.61,43.62,481159.0,37.0479,37.1576,36.8031,36.8116,481159.0
2020-04-08 10:00:00,43.62,43.8,43.55,43.8,247374.0,36.8116,36.9635,36.7525,36.9635,247374.0
2020-04-08 10:30:00,43.8,43.81,43.61,43.78,268416.0,36.9635,36.9719,36.8031,36.9466,268416.0
2020-04-08 11:00:00,43.78,44.04,43.67,44.02,357370.0,36.9466,37.166,36.8538,37.1491,357370.0
2020-04-08 11:30:00,44.03,44.22,44.0,44.09,484809.0,37.1576,37.3179,37.1322,37.2082,484809.0
2020-04-08 12:00:00,44.09,44.16,44.02,44.07,278661.0,37.2082,37.2673,37.1491,37.1913,278661.0
2020-04-08 12:30:00,44.06,44.19,44.0,44.13,469012.0,37.1829,37.2926,37.1322,37.242,469012.0
2020-04-08 13:00:00,44.13,44.21,44.07,44.13,286718.0,37.242,37.3095,37.1913,37.242,286718.0
2020-04-08 13:30:00,44.15,44.16,43.96,43.98,199830.0,37.2588,37.2673,37.0985,37.1154,199830.0
2020-04-08 14:00:00,44.01,44.28,43.99,44.27,191978.0,37.1407,37.3685,37.1238,37.3601,191978.0
2020-04-08 14:30:00,44.27,44.36,44.23,44.29,148685.0,37.3601,37.4361,37.3264,37.377,148685.0
2020-04-08 15:00:00,44.29,44.36,44.2,44.26,282599.0,37.377,37.4361,37.301,37.3517,282599.0
2020-04-08 15:30:00,44.26,44.36,44.07,44.24,779221.0,37.3517,37.4361,37.1913,37.3348,779221.0
2020-04-09 09:30:00,44.93,45.23,44.85,45.22,633731.0,37.9171,38.1703,37.8496,38.1618,633731.0
2020-04-09 10:00:00,45.23,45.23,44.71,44.95,432339.0,38.1703,38.1703,37.7314,37.934,432339.0
2020-04-09 10:30:00,44.96,45.08,44.89,45.03,347669.0,37.9424,38.0437,37.8833,38.0015,347669.0
2020-04-09 11:00:00,45.03,45.04,44.81,45.03,328237.0,38.0015,38.0099,37.8158,38.0015,328237.0
2020-04-09 11:30:00,45.02,45.25,44.97,45.21,226951.0,37.993,38.1871,37.9508,38.1534,226951.0
2020-04-09 12:00:00,45.21,45.32,45.15,45.18,289046.0,38.1534,38.2462,38.1028,38.1281,289046.0
2020-04-09 12:30:00,45.19,45.32,45.12,45.27,246790.0,38.1365,38.2462,38.0774,38.204,246790.0
2020-04-09 13:00:00,45.28,45.35,45.22,45.35,174613.0,38.2125,38.2715,38.1618,38.2715,174613.0
2020-04-09 13:30:00,45.36,45.41,45.16,45.3,269999.0,38.28,38.3222,38.1112,38.2293,269999.0
2020-04-09 14:00:00,45.29,45.33,45.09,45.14,399492.0,38.2209,38.2547,38.0521,38.0943,399492.0
2020-04-09 14:30:00,45.14,45.21,44.8,44.94,334665.0,38.0943,38.1534,37.8074,37.9255,334665.0
2020-04-09 15:00:00,44.94,45.35,44.89,45.35,348725.0,37.9255,38.2715,37.8833,38.2715,348725.0
2020-04-09 15:30:00,45.36,45.51,45.28,45.35,1483649.0,38.28,38.4066,38.2125,38.2715,1483649.0
2020-04-13 09:30:00,45.14,45.34,44.79,44.8,424963.0,38.0943,38.2631,37.7989,37.8074,424963.0
2020-04-13 10:00:00,44.8,44.95,44.63,44.67,570303.0,37.8074,37.934,37.6639,37.6977,570303.0
2020-04-13 10:30:00,44.65,44.73,44.52,44.58,441557.0,37.6808,37.7483,37.5711,37.6217,441557.0
2020-04-13 11:00:00,44.57,44.69,44.38,44.69,436796.0,37.6133,37.7146,37.4529,37.7146,436796.0
2020-04-13 11:30:00,44.67,44.69,44.53,44.62,372356.0,37.6977,37.7146,37.5795,37.6555,372356.0
2020-04-13 12:00:00,44.61,44.8,44.61,44.69,322310.0,37.647,37.8074,37.647,37.7146,322310.0
2020-04-13 12:30:00,44.69,44.7,44.55,44.58,408262.0,37.7146,37.723,37.5964,37.6217,408262.0
2020-04-13 13:00:00,44.58,44.59,44.46,44.53,177050.0,37.6217,37.6302,37.5205,37.5795,177050.0
2020-04-13 13:30:00,44.54,44.77,44.52,44.69,417858.0,37.588,37.7821,37.5711,37.7146,417858.0
2020-04-13 14:00:00,44.7,44.77,44.54,44.62,192458.0,37.723,37.7821,37.588,37.6555,192458.0
2020-04-13 14:30:00,44.62,44.68,44.55,44.66,213970.0,37.6555,37.7061,37.5964,37.6892,213970.0
2020-04-13 15:00:00,44.66,44.67,44.5,44.65,312590.0,37.6892,37.6977,37.5542,37.6808,312590.0
2020-04-13 15:30:00,44.65,44.82,44.59,44.74,885737.0,37.6808,37.8243,37.6302,37.7567,885737.0
2020-04-14 09:30:00,45.38,45.68,45.3,45.64,820531.0,38.2969,38.55,38.2293,38.5163,820531.0
2020-04-14 10:00:00,45.65,45.79,45.57,45.68,317582.0,38.5247,38.6429,38.4572,38.55,317582.0
2020-04-14 10:30:00,45.67,45.68,45.51,45.51,280729.0,38.5416,38.55,38.4066,38.4066,280729.0
2020-04-14 11:00:00,45.52,45.59,45.3,45.35,645812.0,38.415,38.4741,38.2293,38.2715,645812.0
2020-04-14 11:30:00,45.35,45.45,45.29,45.34,283783.0,38.2715,38.3559,38.2209,38.2631,283783.0
2020-04-14 12:00:00,45.34,45.63,45.34,45.57,285364.0,38.2631,38.5078,38.2631,38.4572,285364.0
2020-04-14 12:30:00,45.57,45.6,45.49,45.51,102027.0,38.4572,38.4825,38.3897,38.4066,102027.0
2020-04-14 13:00:00,45.51,45.52,45.44,45.46,109682.0,38.4066,38.415,38.3475,38.3644,109682.0
2020-04-14 13:30:00,45.46,45.59,45.44,45.57,245321.0,38.3644,38.4741,38.3475,38.4572,245321.0
2020-04-14 14:00:00,45.57,45.59,45.49,45.52,180562.0,38.4572,38.4741,38.3897,38.415,180562.0
2020-04-14 14:30:00,45.53,45.54,45.45,45.53,241695.0,38.4234,38.4319,38.3559,38.4234,241695.0
2020-04-14 15:00:00,45.52,45.52,45.36,45.47,342063.0,38.415,38.415,38.28,38.3728,342063.0
2020-04-14 15:30:00,45.47,45.57,45.43,45.48,743933.0,38.3728,38.4572,38.339,38.3812,743933.0
2020-04-15 09:30:00,43.9,43.92,43.7,43.79,641420.0,37.0479,37.0647,36.8791,36.955,641420.0
2020-04-15 10:00:00,43.79,43.8,43.58,43.75,439531.0,36.955,36.9635,36.7778,36.9213,439531.0
2020-04-15 10:30:00,43.73,43.88,43.65,43.83,234917.0,36.9044,37.031,36.8369,36.9888,234917.0
2020-04-15 11:00:00,43.83,43.83,43.53,43.71,773618.0,36.9888,36.9888,36.7356,36.8875,773618.0
2020-04-15 11:30:00,43.71,43.82,43.61,43.64,720782.0,36.8875,36.9803,36.8031,36.8284,720782.0
2020-04-15 12:00:00,43.65,43.7,43.58,43.68,194744.0,36.8369,36.8791,36.7778,36.8622,194744.0
2020-04-15 12:30:00,43.67,43.87,43.66,43.8,248206.0,36.8538,37.0225,36.8453,36.9635,248206.0
2020-04-15 13:00:00,43.8,44.01,43.78,43.89,226057.0,36.9635,37.1407,36.9466,37.0394,226057.0
2020-04-15 13:30:00,43.89,43.9,43.75,43.77,249510.0,37.0394,37.0479,36.9213,36.9381,249510.0
2020-04-15 14:00:00,43.77,44.0,43.77,43.97,253205.0,36.9381,37.1322,36.9381,37.1069,253205.0
2020-04-15 14:30:00,43.98,44.03,43.88,43.97,197956.0,37.1154,37.1576,37.031,37.1069,197956.0
2020-04-15 15:00:00,43.96,43.99,43.74,43.78,305393.0,37.0985,37.1238,36.9128,36.9466,305393.0
2020-04-15 15:30:00,43.8,43.81,43.6,43.67,797061.0,36.9635,36.9719,36.7947,36.8538,797061.0
2020-04-16 09:30:00,43.98,44.06,43.67,43.69,333790.0,37.1154,37.1829,36.8538,36.8706,333790.0
2020-04-16 10:00:00,43.7,43.79,43.56,43.77,374503.0,36.8791,36.955,36.7609,36.9381,374503.0
2020-04-16 10:30:00,43.77,43.81,43.62,43.72,394798.0,36.9381,36.9719,36.8116,36.896,394798.0
2020-04-16 11:00:00,43.73,43.86,43.63,43.71,291117.0,36.9044,37.0141,36.82,36.8875,291117.0
2020-04-16 11:30:00,43.72,43.84,43.54,43.79,332734.0,36.896,36.9972,36.744,36.955,332734.0
2020-04-16 12:00:00,43.8,43.83,43.47,43.52,284070.0,36.9635,36.9888,36.685,36.7272,284070.0
2020-04-16 12:30:00,43.5,43.5,43.3,43.46,303387.0,36.7103,36.7103,36.5415,36.6765,303387.0
2020-04-16 13:00:00,43.46,43.54,43.41,43.54,241861.0,36.6765,36.744,36.6343,36.744,241861.0
2020-04-16 13:30:00,43.53,43.59,43.46,43.49,132675.0,36.7356,36.7862,36.6765,36.7019,132675.0
2020-04-16 14:00:00,43.48,43.58,43.4,43.52,227231.0,36.6934,36.7778,36.6259,36.7272,227231.0
2020-04-16 14:30:00,43.51,43.62,43.46,43.52,611191.0,36.7187,36.8116,36.6765,36.7272,611191.0
2020-04-16 15:00:00,43.53,43.59,43.41,43.58,636286.0,36.7356,36.7862,36.6343,36.7778,636286.0
2020-04-16 15:30:00,43.59,43.81,43.58,43.77,1862467.0,36.7862,36.9719,36.7778,36.9381,1862467.0
2020-04-17 09:30:00,45.05,45.05,44.87,44.99,327528.0,38.0184,38.0184,37.8665,37.9677,327528.0
2020-04-17 10:00:00,44.99,45.02,44.76,44.83,514830.0,37.9677,37.993,37.7736,37.8327,514830.0
2020-04-17 10:30:00,44.82,44.9,44.68,44.86,286415.0,37.8243,37.8918,37.7061,37.858,286415.0
2020-04-17 11:00:00,44.86,44.92,44.74,44.84,239189.0,37.858,37.9087,37.7567,37.8411,239189.0
2020-04-17 11:30:00,44.84,45.04,44.79,45.0,303596.0,37.8411,38.0099,37.7989,37.9762,303596.0
2020-04-17 12:00:00,45.01,45.03,44.92,44.94,179149.0,37.9846,38.0015,37.9087,37.9255,179149.0
2020-04-17 12:30:00,44.94,45.09,44.92,45.03,164154.0,37.9255,38.0521,37.9087,38.0015,164154.0
2020-04-17 13:00:00,45.03,45.07,44.98,45.01,112460.0,38.0015,38.0352,37.9593,37.9846,112460.0
2020-04-17 13:30:00,45.0,45.08,44.99,45.02,211247.0,37.9762,38.0437,37.9677,37.993,211247.0
2020-04-17 14:00:00,45.01,45.02,44.9,44.94,170758.0,37.9846,37.993,37.8918,37.9255,170758.0
2020-04-17 14:30:00,44.94,44.99,44.86,44.97,291155.0,37.9255,37.9677,37.858,37.9508,291155.0
2020-04-17 15:00:00,44.98,45.07,44.93,45.06,421669.0,37.9593,38.0352,37.9171,38.0268,421669.0
2020-04-17 15:30:00,45.07,45.33,45.07,45.23,880686.0,38.0352,38.2547,38.0352,38.1703,880686.0
2020-04-20 09:30:00,44.7,44.9,44.61,44.88,572288.0,37.723,37.8918,37.647,37.8749,572288.0
2020-04-20 10:00:00,44.89,45.01,44.85,44.96,670347.0,37.8833,37.9846,37.8496,37.9424,670347.0
2020-04-20 10:30:00,44.95,45.18,44.9,45.12,528624.0,37.934,38.1281,37.8918,38.0774,528624.0
2020-04-20 11:00:00,45.12,45.18,45.02,45.15,376669.0,38.0774,38.1281,37.993,38.1028,376669.0
2020-04-20 11:30:00,45.14,45.36,45.11,45.33,273197.0,38.0943,38.28,38.069,38.2547,273197.0
2020-04-20 12:00:00,45.33,45.33,45.26,45.28,528311.0,38.2547,38.2547,38.1956,38.2125,528311.0
2020-04-20 12:30:00,45.29,45.35,45.25,45.25,339991.0,38.2209,38.2715,38.1871,38.1871,339991.0
2020-04-20 13:00:00,45.26,45.26,45.1,45.14,269605.0,38.1956,38.1956,38.0606,38.0943,269605.0
2020-04-20 13:30:00,45.13,45.17,45.07,45.15,149181.0,38.0859,38.1196,38.0352,38.1028,149181.0
2020-04-20 14:00:00,45.14,45.17,44.79,44.8,632655.0,38.0943,38.1196,37.7989,37.8074,632655.0
2020-04-20 14:30:00,44.8,44.93,44.66,44.66,418178.0,37.8074,37.9171,37.6892,37.6892,418178.0
2020-04-20 15:00:00,44.67,44.8,44.65,44.77,329084.0,37.6977,37.8074,37.6808,37.7821,329084.0
2020-04-20 15:30:00,44.76,44.81,44.6,44.61,579971.0,37.7736,37.8158,37.6386,37.647,579971.0
2020-04-21 09:30:00,43.88,44.32,43.78,44.22,646338.0,37.031,37.4023,36.9466,37.3179,646338.0
2020-04-21 10:00:00,44.23,44.25,44.08,44.2,961863.0,37.3264,37.3432,37.1998,37.301,961863.0
2020-04-21 10:30:00,44.21,44.22,43.88,43.9,242270.0,37.3095,37.3179,37.031,37.0479,242270.0
2020-04-21 11:00:00,43.89,43.91,43.66,43.69,364216.0,37.0394,37.0563,36.8453,36.8706,364216.0
2020-04-21 11:30:00,43.69,43.81,43.56,43.66,581697.0,36.8706,36.9719,36.7609,36.8453,581697.0
2020-04-21 12:00:00,43.66,43.74,43.61,43.64,356979.0,36.8453,36.9128,36.8031,36.8284,356979.0
2020-04-21 12:30:00,43.64,43.69,43.56,43.69,202764.0,36.8284,36.8706,36.7609,36.8706,202764.0
2020-04-21 13:00:00,43.69,43.77,43.67,43.72,231706.0,36.8706,36.9381,36.8538,36.896,231706.0
2020-04-21 13:30:00,43.72,43.77,43.6,43.63,232478.0,36.896,36.9381,36.7947,36.82,232478.0
2020-04-21 14:00:00,43.64,43.88,43.59,43.8,265064.0,36.8284,37.031,36.7862,36.9635,265064.0
2020-04-21 14:30:00,43.8,43.81,43.59,43.63,236257.0,36.9635,36.9719,36.7862,36.82,236257.0
2020-04-21 15:00:00,43.63,43.82,43.58,43.79,302960.0,36.82,36.9803,36.7778,36.955,302960.0
2020-04-21 15:30:00,43.79,43.96,43.63,43.7,554321.0,36.955,37.0985,36.82,36.8791,554321.0
2020-04-22 09:30:00,44.4,44.44,44.19,44.22,634890.0,37.4698,37.5036,37.2926,37.3179,634890.0
2020-04-22 10:00:00,44.23,44.3,44.18,44.21,297242.0,37.3264,37.3854,37.2842,37.3095,297242.0
2020-04-22 10:30:00,44.23,44.32,44.17,44.2,191171.0,37.3264,37.4023,37.2757,37.301,191171.0
2020-04-22 11:00:00,44.2,44.38,44.16,44.32,381964.0,37.301,37.4529,37.2673,37.4023,381964.0
2020-04-22 11:30:00,44.31,44.41,44.27,44.32,698586.0,37.3939,37.4783,37.3601,37.4023,698586.0
2020-04-22 12:00:00,44.32,44.34,44.23,44.25,158000.0,37.4023,37.4192,37.3264,37.3432,158000.0
2020-04-22 12:30:00,44.25,44.29,44.19,44.23,93058.0,37.3432,37.377,37.2926,37.3264,93058.0
2020-04-22 13:00:00,44.23,44.24,44.18,44.24,85657.0,37.3264,37.3348,37.2842,37.3348,85657.0
2020-04-22 13:30:00,44.24,44.25,44.19,44.23,112190.0,37.3348,37.3432,37.2926,37.3264,112190.0
2020-04-22 14:00:00,44.23,44.28,44.21,44.26,79566.0,37.3264,37.3685,37.3095,37.3517,79566.0
2020-04-22 14:30:00,44.26,44.4,44.26,44.36,204276.0,37.3517,37.4698,37.3517,37.4361,204276.0
2020-04-22 15:00:00,44.36,44.37,44.32,44.33,295432.0,37.4361,37.4445,37.4023,37.4107,295432.0
2020-04-22 15:30:00,44.34,44.44,44.32,44.37,374970.0,37.4192,37.5036,37.4023,37.4445,374970.0
2020-04-23 09:30:00,44.42,44.6,44.36,44.49,289196.0,37.4867,37.6386,37.4361,37.5458,289196.0
2020-04-23 10:00:00,44.49,44.93,44.44,44.88,301207.0,37.5458,37.9171,37.5036,37.8749,301207.0
2020-04-23 10:30:00,44.89,45.09,44.88,44.93,244778.0,37.8833,38.0521,37.8749,37.9171,244778.0
2020-04-23 11:00:00,44.93,44.94,44.77,44.83,230611.0,37.9171,37.9255,37.7821,37.8327,230611.0
2020-04-23 11:30:00,44.84,44.86,44.54,44.59,642910.0,37.8411,37.858,37.588,37.6302,642910.0
2020-04-23 12:00:00,44.59,44.71,44.56,44.71,293077.0,37.6302,37.7314,37.6048,37.7314,293077.0
2020-04-23 12:30:00,44.71,44.73,44.15,44.36,831692.0,37.7314,37.7483,37.2588,37.4361,831692.0
2020-04-23 13:00:00,44.37,44.48,44.12,44.2,318405.0,37.4445,37.5373,37.2335,37.301,318405.0
2020-04-23 13:30:00,44.18,44.31,43.97,44.07,302634.0,37.2842,37.3939,37.1069,37.1913,302634.0
2020-04-23 14:00:00,44.06,44.22,44.02,44.22,258167.0,37.1829,37.3179,37.1491,37.3179,258167.0
2020-04-23 14:30:00,44.22,44.32,44.2,44.3,208812.0,37.3179,37.4023,37.301,37.3854,208812.0
2020-04-23 15:00:00,44.3,44.31,44.08,44.17,228213.0,37.3854,37.3939,37.1998,37.2757,228213.0
2020-04-23 15:30:00,44.17,44.21,44.06,44.11,448199.0,37.2757,37.3095,37.1829,37.2251,448199.0
2020-04-24 09:30:00,44.51,44.59,44.28,44.3,235063.0,37.5626,37.6302,37.3685,37.3854,235063.0
2020-04-24 10:00:00,44.31,44.42,44.26,44.33,479017.0,37.3939,37.4867,37.3517,37.4107,479017.0
2020-04-24 10:30:00,44.33,44.45,44.3,44.36,178845.0,37.4107,37.512,37.3854,37.4361,178845.0
2020-04-24 11:00:00,44.36,44.36,44.19,44.19,235326.0,37.4361,37.4361,37.2926,37.2926,235326.0
2020-04-24 11:30:00,44.2,44.29,44.14,44.26,229628.0,37.301,37.377,37.2504,37.3517,229628.0
2020-04-24 12:00:00,44.27,44.34,44.24,44.27,101129.0,37.3601,37.4192,37.3348,37.3601,101129.0
2020-04-24 12:30:00,44.27,44.36,44.26,44.31,87154.0,37.3601,37.4361,37.3517,37.3939,87154.0
2020-04-24 13:00:00,44.31,44.35,44.26,44.35,66540.0,37.3939,37.4276,37.3517,37.4276,66540.0
2020-04-24 13:30:00,44.34,44.52,44.32,44.52,235318.0,37.4192,37.5711,37.4023,37.5711,235318.0
2020-04-24 14:00:00,44.52,44.56,44.45,44.5,263985.0,37.5711,37.6048,37.512,37.5542,263985.0
2020-04-24 14:30:00,44.5,44.59,44.48,44.55,137901.0,37.5542,37.6302,37.5373,37.5964,137901.0
2020-04-24 15:00:00,44.54,44.64,44.5,44.64,343700.0,37.588,37.6724,37.5542,37.6724,343700.0
2020-04-24 15:30:00,44.64,44.76,44.61,44.71,749274.0,37.6724,37.7736,37.647,37.7314,749274.0
2020-04-27 09:30:00,44.92,45.02,44.87,44.96,290452.0,37.9087,37.993,37.8665,37.9424,290452.0
2020-04-27 10:00:00,44.95,45.02,44.88,44.98,369855.0,37.934,37.993,37.8749,37.9593,369855.0
2020-04-27 10:30:00,44.98,45.02,44.92,44.97,458966.0,37.9593,37.993,37.9087,37.9508,458966.0
2020-04-27 11:00:00,44.98,45.14,44.94,45.12,332541.0,37.9593,38.0943,37.9255,38.0774,332541.0
2020-04-27 11:30:00,45.13,45.23,45.12,45.18,308073.0,38.0859,38.1703,38.0774,38.1281,308073.0
2020-04-27 12:00:00,45.19,45.19,45.1,45.13,259280.0,38.1365,38.1365,38.0606,38.0859,259280.0
2020-04-27 12:30:00,45.14,45.15,45.08,45.13,160214.0,38.0943,38.1028,38.0437,38.0859,160214.0
2020-04-27 13:00:00,45.13,45.15,45.08,45.12,147896.0,38.0859,38.1028,38.0437,38.0774,147896.0
2020-04-27 13:30:00,45.11,45.18,45.1,45.15,99001.0,38.069,38.1281,38.0606,38.1028,99001.0
2020-04-27 14:00:00,45.15,45.21,45.15,45.19,81280.0,38.1028,38.1534,38.1028,38.1365,81280.0
2020-04-27 14:30:00,45.19,45.36,45.18,45.34,236874.0,38.1365,38.28,38.1281,38.2631,236874.0
2020-04-27 15:00:00,45.34,45.38,45.29,45.3,190672.0,38.2631,38.2969,38.2209,38.2293,190672.0
2020-04-27 15:30:00,45.3,45.41,45.3,45.31,554236.0,38.2293,38.3222,38.2293,38.2378,554236.0
2020-04-28 09:30:00,46.21,46.23,45.97,45.98,426645.0,38.9973,39.0142,38.7948,38.8032,426645.0
2020-04-28 10:00:00,45.98,46.12,45.91,45.95,474974.0,38.8032,38.9213,38.7441,38.7779,474974.0
2020-04-28 10:30:00,45.97,45.98,45.6,45.62,207393.0,38.7948,38.8032,38.4825,38.4994,207393.0
2020-04-28 11:00:00,45.61,45.89,45.59,45.88,276586.0,38.491,38.7272,38.4741,38.7188,276586.0
2020-04-28 11:30:00,45.89,45.94,45.8,45.81,554126.0,38.7272,38.7694,38.6513,38.6597,554126.0
2020-04-28 12:00:00,45.81,45.84,45.64,45.69,291872.0,38.6597,38.6851,38.5163,38.5585,291872.0
2020-04-28 12:30:00,45.69,45.8,45.65,45.77,293794.0,38.5585,38.6513,38.5247,38.626,293794.0
2020-04-28 13:00:00,45.78,45.84,45.76,45.8,134450.0,38.6344,38.6851,38.6175,38.6513,134450.0
2020-04-28 13:30:00,45.8,45.85,45.76,45.81,305306.0,38.6513,38.6935,38.6175,38.6597,305306.0
2020-04-28 14:00:00,45.82,45.91,45.81,45.87,165221.0,38.6682,38.7441,38.6597,38.7104,165221.0
2020-04-28 14:30:00,45.88,45.91,45.76,45.78,291689.0,38.7188,38.7441,38.6175,38.6344,291689.0
2020-04-28 15:00:00,45.78,45.86,45.73,45.8,282469.0,38.6344,38.7019,38.5922,38.6513,282469.0
2020-04-28 15:30:00,45.8,45.81,45.56,45.56,807285.0,38.6513,38.6597,38.4488,38.4488,807285.0
2020-04-29 09:30:00,46.58,46.7,46.51,46.7,303352.0,39.3095,39.4108,39.2505,39.4108,303352.0
2020-04-29 10:00:00,46.7,46.7,46.54,46.69,337596.0,39.4108,39.4108,39.2758,39.4024,337596.0
2020-04-29 10:30:00,46.7,46.73,46.6,46.68,297542.0,39.4108,39.4361,39.3264,39.3939,297542.0
2020-04-29 11:00:00,46.68,46.89,46.62,46.86,274237.0,39.3939,39.5712,39.3433,39.5458,274237.0
2020-04-29 11:30:00,46.86,46.92,46.73,46.85,317399.0,39.5458,39.5965,39.4361,39.5374,317399.0
2020-04-29 12:00:00,46.86,46.91,46.81,46.91,223441.0,39.5458,39.588,39.5037,39.588,223441.0
2020-04-29 12:30:00,46.9,46.96,46.88,46.9,155292.0,39.5796,39.6302,39.5627,39.5796,155292.0
2020-04-29 13:00:00,46.9,46.98,46.9,46.93,282065.0,39.5796,39.6471,39.5796,39.6049,282065.0
2020-04-29 13:30:00,46.93,46.93,46.85,46.87,122920.0,39.6049,39.6049,39.5374,39.5543,122920.0
2020-04-29 14:00:00,46.92,46.97,46.82,46.89,242132.0,39.5965,39.6387,39.5121,39.5712,242132.0
2020-04-29 14:30:00,46.9,46.98,46.82,46.94,261512.0,39.5796,39.6471,39.5121,39.6134,261512.0
2020-04-29 15:00:00,46.94,47.04,46.92,47.03,238020.0,39.6134,39.6978,39.5965,39.6893,238020.0
2020-04-29 15:30:00,47.03,47.08,46.86,46.91,627157.0,39.6893,39.7315,39.5458,39.588,627157.0
2020-04-30 09:30:00,46.31,46.32,46.06,46.24,391634.0,39.0817,39.0901,38.8707,39.0226,391634.0
2020-04-30 10:00:00,46.24,46.32,46.12,46.31,362116.0,39.0226,39.0901,38.9213,39.0817,362116.0
2020-04-30 10:30:00,46.31,46.46,46.18,46.38,191859.0,39.0817,39.2083,38.972,39.1408,191859.0
2020-04-30 11:00:00,46.38,46.5,46.2,46.2,501338.0,39.1408,39.242,38.9889,38.9889,501338.0
2020-04-30 11:30:00,46.2,46.39,46.09,46.09,416332.0,38.9889,39.1492,38.896,38.896,416332.0
2020-04-30 12:00:00,46.09,46.09,45.88,45.93,671519.0,38.896,38.896,38.7188,38.761,671519.0
2020-04-30 12:30:00,45.92,45.97,45.82,45.95,500109.0,38.7526,38.7948,38.6682,38.7779,500109.0
2020-04-30 13:00:00,45.95,46.05,45.91,45.99,331259.0,38.7779,38.8623,38.7441,38.8116,331259.0
2020-04-30 13:30:00,45.99,46.01,45.88,45.91,191555.0,38.8116,38.8285,38.7188,38.7441,191555.0
2020-04-30 14:00:00,45.92,46.08,45.87,46.07,260831.0,38.7526,38.8876,38.7104,38.8792,260831.0
2020-04-30 14:30:00,46.07,46.13,46.04,46.08,313172.0,38.8792,38.9298,38.8538,38.8876,313172.0
2020-04-30 15:00:00,46.08,46.26,46.07,46.19,239539.0,38.8876,39.0395,38.8792,38.9804,239539.0
2020-04-30 15:30:00,46.19,46.21,46.01,46.06,966846.0,38.9804,38.9973,38.8285,38.8707,966846.0
2020-05-01 09:30:00,45.43,45.57,45.34,45.4,450752.0,38.339,38.4572,38.2631,38.3137,450752.0
2020-05-01 10:00:00,45.42,45.55,45.33,45.45,715200.0,38.3306,38.4403,38.2547,38.3559,715200.0
2020-05-01 10:30:00,45.46,45.6,45.41,45.46,295568.0,38.3644,38.4825,38.3222,38.3644,295568.0
2020-05-01 11:00:00,45.43,45.43,45.28,45.32,183282.0,38.339,38.339,38.2125,38.2462,183282.0
2020-05-01 11:30:00,45.3,45.38,45.13,45.15,451290.0,38.2293,38.2969,38.0859,38.1028,451290.0
2020-05-01 12:00:00,45.14,45.18,45.07,45.08,330058.0,38.0943,38.1281,38.0352,38.0437,330058.0
2020-05-01 12:30:00,45.06,45.1,45.01,45.07,179132.0,38.0268,38.0606,37.9846,38.0352,179132.0
2020-05-01 13:00:00,45.07,45.11,44.98,45.03,169246.0,38.0352,38.069,37.9593,38.0015,169246.0
2020-05-01 13:30:00,45.03,45.06,44.97,45.0,156898.0,38.0015,38.0268,37.9508,37.9762,156898.0
2020-05-01 14:00:00,44.99,45.1,44.96,45.09,160646.0,37.9677,38.0606,37.9424,38.0521,160646.0
2020-05-01 14:30:00,45.08,45.09,45.02,45.08,219479.0,38.0437,38.0521,37.993,38.0437,219479.0
2020-05-01 15:00:00,45.07,45.19,45.07,45.13,321971.0,38.0352,38.1365,38.0352,38.0859,321971.0
2020-05-01 15:30:00,45.13,45.19,45.08,45.17,524098.0,38.0859,38.1365,38.0437,38.1196,524098.0
2020-05-04 09:30:00,44.79,44.9,44.66,44.87,493232.0,37.7989,37.8918,37.6892,37.8665,493232.0
2020-05-04 10:00:00,44.87,44.99,44.74,44.81,371115.0,37.8665,37.9677,37.7567,37.8158,371115.0
2020-05-04 10:30:00,44.8,44.91,44.75,44.78,438435.0,37.8074,37.9002,37.7652,37.7905,438435.0
2020-05-04 11:00:00,44.78,44.85,44.62,44.63,450868.0,37.7905,37.8496,37.6555,37.6639,450868.0
2020-05-04 11:30:00,44.63,44.79,44.59,44.72,599096.0,37.6639,37.7989,37.6302,37.7399,599096.0
2020-05-04 12:00:00,44.72,44.8,44.7,44.79,203392.0,37.7399,37.8074,37.723,37.7989,203392.0
2020-05-04 12:30:00,44.79,44.81,44.65,44.65,253817.0,37.7989,37.8158,37.6808,37.6808,253817.0
2020-05-04 13:00:00,44.65,44.68,44.57,44.66,190316.0,37.6808,37.7061,37.6133,37.6892,190316.0
2020-05-04 13:30:00,44.65,44.72,44.65,44.71,286296.0,37.6808,37.7399,37.6808,37.7314,286296.0
2020-05-04 14:00:00,44.72,44.77,44.7,44.72,108869.0,37.7399,37.7821,37.723,37.7399,108869.0
2020-05-04 14:30:00,44.72,44.84,44.64,44.83,197628.0,37.7399,37.8411,37.6724,37.8327,197628.0
2020-05-04 15:00:00,44.82,44.96,44.8,44.96,231222.0,37.8243,37.9424,37.8074,37.9424,231222.0
2020-05-04 15:30:00,44.95,45.09,44.9,45.09,761379.0,37.934,38.0521,37.8918,38.0521,761379.0
2020-05-05 09:30:00,45.21,45.37,45.17,45.37,354707.0,38.1534,38.2884,38.1196,38.2884,354707.0
2020-05-05 10:00:00,45.38,45.41,45.16,45.17,282575.0,38.2969,38.3222,38.1112,38.1196,282575.0
2020-05-05 10:30:00,45.17,45.26,45.12,45.18,228690.0,38.1196,38.1956,38.0774,38.1281,228690.0
2020-05-05 11:00:00,45.17,45.31,45.14,45.29,330382.0,38.1196,38.2378,38.0943,38.2209,330382.0
2020-05-05 11:30:00,45.29,45.32,45.25,45.29,211335.0,38.2209,38.2462,38.1871,38.2209,211335.0
2020-05-05 12:00:00,45.29,45.35,45.26,45.26,543417.0,38.2209,38.2715,38.1956,38.1956,543417.0
2020-05-05 12:30:00,45.27,45.28,45.12,45.14,432344.0,38.204,38.2125,38.0774,38.0943,432344.0
2020-05-05 13:00:00,45.14,45.17,45.11,45.16,322431.0,38.0943,38.1196,38.069,38.1112,322431.0
2020-05-05 13:30:00,45.16,45.23,45.15,45.22,217625.0,38.1112,38.1703,38.1028,38.1618,217625.0
2020-05-05 14:00:00,45.22,45.3,45.19,45.27,1308773.0,38.1618,38.2293,38.1365,38.204,1308773.0
2020-05-05 14:30:00,45.27,45.29,45.2,45.29,234081.0,38.204,38.2209,38.1449,38.2209,234081.0
2020-05-05 15:00:00,45.29,45.29,45.02,45.03,500443.0,38.2209,38.2209,37.993,38.0015,500443.0
2020-05-05 15:30:00,45.04,45.08,44.89,44.93,726269.0,38.0099,38.0437,37.8833,37.9171,726269.0
2020-05-06 09:30:00,45.29,45.33,45.06,45.09,186339.0,38.2209,38.2547,38.0268,38.0521,186339.0
2020-05-06 10:00:00,45.1,45.14,44.91,45.02,395048.0,38.0606,38.0943,37.9002,37.993,395048.0
2020-05-06 10:30:00,45.02,45.16,44.96,45.07,1181421.0,37.993,38.1112,37.9424,38.0352,1181421.0
2020-05-06 11:00:00,45.07,45.11,44.85,44.94,348533.0,38.0352,38.069,37.8496,37.9255,348533.0
2020-05-06 11:30:00,44.94,44.98,44.78,44.87,344358.0,37.9255,37.9593,37.7905,37.8665,344358.0
2020-05-06 12:00:00,44.87,44.99,44.83,44.97,231447.0,37.8665,37.9677,37.8327,37.9508,231447.0
2020-05-06 12:30:00,44.97,45.01,44.92,44.94,220232.0,37.9508,37.9846,37.9087,37.9255,220232.0
2020-05-06 13:00:00,44.95,44.98,44.88,44.98,136099.0,37.934,37.9593,37.8749,37.9593,136099.0
2020-05-06 13:30:00,44.98,45.02,44.96,44.96,176503.0,37.9593,37.993,37.9424,37.9424,176503.0
2020-05-06 14:00:00,44.96,44.96,44.86,44.89,266453.0,37.9424,37.9424,37.858,37.8833,266453.0
2020-05-06 14:30:00,44.88,44.96,44.86,44.89,275779.0,37.8749,37.9424,37.858,37.8833,275779.0
2020-05-06 15:00:00,44.9,44.94,44.86,44.9,492300.0,37.8918,37.9255,37.858,37.8918,492300.0
2020-05-06 15:30:00,44.89,44.89,44.65,44.66,676310.0,37.8833,37.8833,37.6808,37.6892,676310.0
2020-05-07 09:30:00,45.32,45.44,45.3,45.33,308726.0,38.2462,38.3475,38.2293,38.2547,308726.0
2020-05-07 10:00:00,45.33,45.33,45.18,45.27,279335.0,38.2547,38.2547,38.1281,38.204,279335.0
2020-05-07 10:30:00,45.26,45.31,45.14,45.18,460174.0,38.1956,38.2378,38.0943,38.1281,460174.0
2020-05-07 11:00:00,45.18,45.43,45.18,45.43,246769.0,38.1281,38.339,38.1281,38.339,246769.0
2020-05-07 11:30:00,45.43,45.63,45.36,45.61,262916.0,38.339,38.5078,38.28,38.491,262916.0
2020-05-07 12:00:00,45.61,45.64,45.54,45.58,275889.0,38.491,38.5163,38.4319,38.4656,275889.0
2020-05-07 12:30:00,45.58,45.6,45.45,45.52,402646.0,38.4656,38.4825,38.3559,38.415,402646.0
2020-05-07 13:00:00,45.52,45.55,45.47,45.48,124228.0,38.415,38.4403,38.3728,38.3812,124228.0
2020-05-07 13:30:00,45.48,45.55,45.46,45.51,124180.0,38.3812,38.4403,38.3644,38.4066,124180.0
2020-05-07 14:00:00,45.51,45.52,45.41,45.44,164543.0,38.4066,38.415,38.3222,38.3475,164543.0
2020-05-07 14:30:00,45.45,45.47,45.35,45.39,127069.0,38.3559,38.3728,38.2715,38.3053,127069.0
2020-05-07 15:00:00,45.39,45.45,45.33,45.43,276708.0,38.3053,38.3559,38.2547,38.339,276708.0
2020-05-07 15:30:00,45.42,45.43,45.32,45.39,872796.0,38.3306,38.339,38.2462,38.3053,872796.0
2020-05-08 09:30:00,45.94,46.02,45.9,45.95,487295.0,38.7694,38.837,38.7357,38.7779,487295.0
2020-05-08 10:00:00,45.96,46.11,45.96,46.03,428623.0,38.7863,38.9129,38.7863,38.8454,428623.0
2020-05-08 10:30:00,46.04,46.17,46.03,46.14,580811.0,38.8538,38.9635,38.8454,38.9382,580811.0
2020-05-08 11:00:00,46.14,46.18,46.08,46.16,173095.0,38.9382,38.972,38.8876,38.9551,173095.0
2020-05-08 11:30:00,46.16,46.21,46.11,46.14,305827.0,38.9551,38.9973,38.9129,38.9382,305827.0
2020-05-08 12:00:00,46.14,46.16,46.06,46.09,158027.0,38.9382,38.9551,38.8707,38.896,158027.0
2020-05-08 12:30:00,46.09,46.13,46.08,46.11,126927.0,38.896,38.9298,38.8876,38.9129,126927.0
2020-05-08 13:00:00,46.11,46.12,46.04,46.06,170886.0,38.9129,38.9213,38.8538,38.8707,170886.0
2020-05-08 13:30:00,46.07,46.09,46.01,46.05,176194.0,38.8792,38.896,38.8285,38.8623,176194.0
2020-05-08 14:00:00,46.05,46.09,46.02,46.09,166092.0,38.8623,38.896,38.837,38.896,166092.0
2020-05-08 14:30:00,46.08,46.1,46.03,46.08,160750.0,38.8876,38.9045,38.8454,38.8876,160750.0
2020-05-08 15:00:00,46.09,46.11,46.01,46.07,202415.0,38.896,38.9129,38.8285,38.8792,202415.0
2020-05-08 15:30:00,46.07,46.19,46.05,46.18,467785.0,38.8792,38.9804,38.8623,38.972,467785.0
2020-05-11 09:30:00,45.67,45.76,45.58,45.66,243369.0,38.5416,38.6175,38.4656,38.5331,243369.0
2020-05-11 10:00:00,45.68,45.8,45.66,45.73,172988.0,38.55,38.6513,38.5331,38.5922,172988.0
2020-05-11 10:30:00,45.72,45.76,45.67,45.69,274258.0,38.5838,38.6175,38.5416,38.5585,274258.0
2020-05-11 11:00:00,45.7,45.74,45.59,45.72,258183.0,38.5669,38.6007,38.4741,38.5838,258183.0
2020-05-11 11:30:00,45.73,45.82,45.72,45.82,216351.0,38.5922,38.6682,38.5838,38.6682,216351.0
2020-05-11 12:00:00,45.82,45.92,45.75,45.91,121845.0,38.6682,38.7526,38.6091,38.7441,121845.0
2020-05-11 12:30:00,45.9,45.97,45.9,45.96,93829.0,38.7357,38.7948,38.7357,38.7863,93829.0
2020-05-11 13:00:00,45.96,46.03,45.95,46.01,98550.0,38.7863,38.8454,38.7779,38.8285,98550.0
2020-05-11 13:30:00,46.01,46.06,45.94,45.95,129009.0,38.8285,38.8707,38.7694,38.7779,129009.0
2020-05-11 14:00:00,45.95,45.95,45.83,45.86,117639.0,38.7779,38.7779,38.6766,38.7019,117639.0
2020-05-11 14:30:00,45.85,45.97,45.85,45.94,141410.0,38.6935,38.7948,38.6935,38.7694,141410.0
2020-05-11 15:00:00,45.95,46.0,45.94,45.97,220297.0,38.7779,38.8201,38.7694,38.7948,220297.0
2020-05-11 15:30:00,45.97,46.02,45.92,45.92,419916.0,38.7948,38.837,38.7526,38.7526,419916.0
2020-05-12 09:30:00,46.14,46.2,45.93,46.08,266619.0,38.9382,38.9889,38.761,38.8876,266619.0
2020-05-12 10:00:00,46.08,46.16,46.03,46.05,219823.0,38.8876,38.9551,38.8454,38.8623,219823.0
2020-05-12 10:30:00,46.05,46.13,45.99,46.12,261616.0,38.8623,38.9298,38.8116,38.9213,261616.0
2020-05-12 11:00:00,46.12,46.18,46.04,46.11,276695.0,38.9213,38.972,38.8538,38.9129,276695.0
2020-05-12 11:30:00,46.11,46.15,46.01,46.08,311597.0,38.9129,38.9467,38.8285,38.8876,311597.0
2020-05-12 12:00:00,46.08,46.1,46.0,46.04,157515.0,38.8876,38.9045,38.8201,38.8538,157515.0
2020-05-12 12:30:00,46.03,46.05,45.95,46.0,331661.0,38.8454,38.8623,38.7779,38.8201,331661.0
2020-05-12 13:00:00,46.0,46.01,45.76,45.79,185017.0,38.8201,38.8285,38.6175,38.6429,185017.0
2020-05-12 13:30:00,45.79,45.85,45.78,45.83,665784.0,38.6429,38.6935,38.6344,38.6766,665784.0
2020-05-12 14:00:00,45.83,45.86,45.7,45.76,357574.0,38.6766,38.7019,38.5669,38.6175,357574.0
2020-05-12 14:30:00,45.76,45.82,45.71,45.76,590047.0,38.6175,38.6682,38.5753,38.6175,590047.0
2020-05-12 15:00:00,45.76,45.81,45.67,45.68,366163.0,38.6175,38.6597,38.5416,38.55,366163.0
2020-05-12 15:30:00,45.68,45.71,45.36,45.36,943002.0,38.55,38.5753,38.28,38.28,943002.0
2020-05-13 09:30:00,45.48,45.51,45.3,45.37,615507.0,38.3812,38.4066,38.2293,38.2884,615507.0
2020-05-13 10:00:00,45.36,45.43,45.26,45.4,508288.0,38.28,38.339,38.1956,38.3137,508288.0
2020-05-13 10:30:00,45.4,45.48,45.21,45.22,493618.0,38.3137,38.3812,38.1534,38.1618,493618.0
2020-05-13 11:00:00,45.22,45.33,45.0,45.08,700211.0,38.1618,38.2547,37.9762,38.0437,700211.0
2020-05-13 11:30:00,45.08,45.13,44.78,44.85,733014.0,38.0437,38.0859,37.7905,37.8496,733014.0
2020-05-13 12:00:00,44.85,44.9,44.59,44.71,1152517.0,37.8496,37.8918,37.6302,37.7314,1152517.0
2020-05-13 12:30:00,44.71,44.82,44.69,44.76,506292.0,37.7314,37.8243,37.7146,37.7736,506292.0
2020-05-13 13:00:00,44.77,44.82,44.62,44.79,410131.0,37.7821,37.8243,37.6555,37.7989,410131.0
2020-05-13 13:30:00,44.79,44.8,44.7,44.72,365979.0,37.7989,37.8074,37.723,37.7399,365979.0
2020-05-13 14:00:00,44.72,44.81,44.64,44.72,385103.0,37.7399,37.8158,37.6724,37.7399,385103.0
2020-05-13 14:30:00,44.72,44.75,44.6,44.6,356432.0,37.7399,37.7652,37.6386,37.6386,356432.0
2020-05-13 15:00:00,44.61,44.75,44.54,44.62,510097.0,37.647,37.7652,37.588,37.6555,510097.0
2020-05-13 15:30:00,44.61,44.86,44.58,44.8,642185.0,37.647,37.858,37.6217,37.8074,642185.0
2020-05-14 09:30:00,43.69,43.76,43.41,43.42,551554.0,36.8706,36.9297,36.6343,36.6428,551554.0
2020-05-14 10:00:00,43.41,43.67,43.38,43.56,546505.0,36.6343,36.8538,36.609,36.7609,546505.0
2020-05-14 10:30:00,43.56,43.96,43.56,43.89,510492.0,36.7609,37.0985,36.7609,37.0394,510492.0
2020-05-14 11:00:00,43.89,44.16,43.89,43.96,460299.0,37.0394,37.2673,37.0394,37.0985,460299.0
2020-05-14 11:30:00,43.95,44.07,43.84,43.89,968435.0,37.0901,37.1913,36.9972,37.0394,968435.0
2020-05-14 12:00:00,43.89,43.99,43.8,43.9,606185.0,37.0394,37.1238,36.9635,37.0479,606185.0
2020-05-14 12:30:00,43.91,44.11,43.89,44.1,600551.0,37.0563,37.2251,37.0394,37.2166,600551.0
2020-05-14 13:00:00,44.1,44.25,44.05,44.25,459816.0,37.2166,37.3432,37.1744,37.3432,459816.0
2020-05-14 13:30:00,44.24,44.28,44.05,44.05,303145.0,37.3348,37.3685,37.1744,37.1744,303145.0
2020-05-14 14:00:00,44.06,44.11,43.97,44.09,311753.0,37.1829,37.2251,37.1069,37.2082,311753.0
2020-05-14 14:30:00,44.1,44.12,43.96,44.09,502561.0,37.2166,37.2335,37.0985,37.2082,502561.0
2020-05-14 15:00:00,44.08,44.38,44.06,44.34,694594.0,37.1998,37.4529,37.1829,37.4192,694594.0
2020-05-14 15:30:00,44.35,44.44,44.22,44.41,764020.0,37.4276,37.5036,37.3179,37.4783,764020.0
2020-05-15 09:30:00,44.28,44.54,44.21,44.51,322934.0,37.3685,37.588,37.3095,37.5626,322934.0
2020-05-15 10:00:00,44.52,44.61,44.4,44.48,306158.0,37.5711,37.647,37.4698,37.5373,306158.0
2020-05-15 10:30:00,44.48,44.49,44.23,44.28,315507.0,37.5373,37.5458,37.3264,37.3685,315507.0
2020-05-15 11:00:00,44.27,44.28,44.16,44.22,306611.0,37.3601,37.3685,37.2673,37.3179,306611.0
2020-05-15 11:30:00,44.21,44.31,44.1,44.22,376873.0,37.3095,37.3939,37.2166,37.3179,376873.0
2020-05-15 12:00:00,44.2,44.35,44.19,44.32,220015.0,37.301,37.4276,37.2926,37.4023,220015.0
2020-05-15 12:30:00,44.33,44.34,44.2,44.25,179793.0,37.4107,37.4192,37.301,37.3432,179793.0
2020-05-15 13:00:00,44.25,44.34,44.24,44.31,178411.0,37.3432,37.4192,37.3348,37.3939,178411.0
2020-05-15 13:30:00,44.3,44.34,44.23,44.33,132270.0,37.3854,37.4192,37.3264,37.4107,132270.0
2020-05-15 14:00:00,44.33,44.44,44.32,44.43,176672.0,37.4107,37.5036,37.4023,37.4951,176672.0
2020-05-15 14:30:00,44.43,44.43,44.3,44.3,321915.0,37.4951,37.4951,37.3854,37.3854,321915.0
2020-05-15 15:00:00,44.31,44.37,44.28,44.34,304905.0,37.3939,37.4445,37.3685,37.4192,304905.0
2020-05-15 15:30:00,44.34,44.47,44.26,44.45,516533.0,37.4192,37.5289,37.3517,37.512,516533.0
2020-05-18 09:30:00,45.68,45.91,45.67,45.79,651734.0,38.55,38.7441,38.5416,38.6429,651734.0
2020-05-18 10:00:00,45.79,45.81,45.7,45.72,505754.0,38.6429,38.6597,38.5669,38.5838,505754.0
2020-05-18 10:30:00,45.72,45.96,45.72,45.95,254086.0,38.5838,38.7863,38.5838,38.7779,254086.0
2020-05-18 11:00:00,45.95,46.41,45.94,46.31,488605.0,38.7779,39.1661,38.7694,39.0817,488605.0
2020-05-18 11:30:00,46.32,46.37,46.23,46.37,486192.0,39.0901,39.1323,39.0142,39.1323,486192.0
2020-05-18 12:00:00,46.36,46.44,46.32,46.35,419640.0,39.1239,39.1914,39.0901,39.1154,419640.0
2020-05-18 12:30:00,46.35,46.36,46.24,46.29,274089.0,39.1154,39.1239,39.0226,39.0648,274089.0
2020-05-18 13:00:00,46.29,46.5,46.28,46.5,262231.0,39.0648,39.242,39.0564,39.242,262231.0
2020-05-18 13:30:00,46.5,46.5,46.41,46.45,122163.0,39.242,39.242,39.1661,39.1998,122163.0
2020-05-18 14:00:00,46.46,46.5,46.42,46.46,132162.0,39.2083,39.242,39.1745,39.2083,132162.0
2020-05-18 14:30:00,46.45,46.55,46.45,46.48,114300.0,39.1998,39.2842,39.1998,39.2252,114300.0
2020-05-18 15:00:00,46.48,46.53,46.46,46.52,239126.0,39.2252,39.2674,39.2083,39.2589,239126.0
2020-05-18 15:30:00,46.52,46.62,46.44,46.45,522956.0,39.2589,39.3433,39.1914,39.1998,522956.0
2020-05-19 09:30:00,46.18,46.19,45.99,46.19,716923.0,38.972,38.9804,38.8116,38.9804,716923.0
2020-05-19 10:00:00,46.18,46.28,46.05,46.1,327605.0,38.972,39.0564,38.8623,38.9045,327605.0
2020-05-19 10:30:00,46.11,46.25,45.99,46.24,308633.0,38.9129,39.0311,38.8116,39.0226,308633.0
2020-05-19 11:00:00,46.24,46.34,46.19,46.33,477037.0,39.0226,39.107,38.9804,39.0986,477037.0
2020-05-19 11:30:00,46.34,46.36,46.19,46.23,566666.0,39.107,39.1239,38.9804,39.0142,566666.0
2020-05-19 12:00:00,46.24,46.32,46.19,46.22,230221.0,39.0226,39.0901,38.9804,39.0057,230221.0
2020-05-19 12:30:00,46.21,46.24,46.15,46.2,254117.0,38.9973,39.0226,38.9467,38.9889,254117.0
2020-05-19 13:00:00,46.21,46.25,46.17,46.22,156875.0,38.9973,39.0311,38.9635,39.0057,156875.0
2020-05-19 13:30:00,46.22,46.29,46.2,46.26,186508.0,39.0057,39.0648,38.9889,39.0395,186508.0
2020-05-19 14:00:00,46.26,46.37,46.22,46.34,118220.0,39.0395,39.1323,39.0057,39.107,118220.0
2020-05-19 14:30:00,46.34,46.39,46.08,46.11,289504.0,39.107,39.1492,38.8876,38.9129,289504.0
2020-05-19 15:00:00,46.1,46.29,46.08,46.18,425442.0,38.9045,39.0648,38.8876,38.972,425442.0
2020-05-19 15:30:00,46.18,46.18,45.81,45.81,730734.0,38.972,38.972,38.6597,38.6597,730734.0
2020-05-20 09:30:00,46.73,46.73,46.57,46.66,509253.0,39.4361,39.4361,39.3011,39.3771,509253.0
2020-05-20 10:00:00,46.66,46.84,46.63,46.82,318430.0,39.3771,39.529,39.3517,39.5121,318430.0
2020-05-20 10:30:00,46.83,46.92,46.76,46.87,299752.0,39.5205,39.5965,39.4615,39.5543,299752.0
2020-05-20 11:00:00,46.87,47.06,46.84,47.05,318675.0,39.5543,39.7146,39.529,39.7062,318675.0
2020-05-20 11:30:00,47.04,47.05,46.9,46.91,487073.0,39.6978,39.7062,39.5796,39.588,487073.0
2020-05-20 12:00:00,46.91,46.94,46.69,46.78,480235.0,39.588,39.6134,39.4024,39.4783,480235.0
2020-05-20 12:30:00,46.79,46.81,46.7,46.79,250554.0,39.4868,39.5037,39.4108,39.4868,250554.0
2020-05-20 13:00:00,46.79,46.8,46.7,46.72,112016.0,39.4868,39.4952,39.4108,39.4277,112016.0
2020-05-20 13:30:00,46.73,46.8,46.7,46.72,111652.0,39.4361,39.4952,39.4108,39.4277,111652.0
2020-05-20 14:00:00,46.73,46.83,46.69,46.75,247896.0,39.4361,39.5205,39.4024,39.453,247896.0
2020-05-20 14:30:00,46.74,46.87,46.74,46.84,115830.0,39.4446,39.5543,39.4446,39.529,115830.0
2020-05-20 15:00:00,46.84,46.86,46.74,46.84,1030611.0,39.529,39.5458,39.4446,39.529,1030611.0
2020-05-20 15:30:00,46.84,46.86,46.74,46.85,485096.0,39.529,39.5458,39.4446,39.5374,485096.0
2020-05-21 09:30:00,46.88,47.01,46.76,46.92,472052.0,39.5627,39.6724,39.4615,39.5965,472052.0
2020-05-21 10:00:00,46.92,47.0,46.82,46.88,432370.0,39.5965,39.664,39.5121,39.5627,432370.0
2020-05-21 10:30:00,46.88,46.88,46.59,46.6,935552.0,39.5627,39.5627,39.318,39.3264,935552.0
2020-05-21 11:00:00,46.59,46.59,46.31,46.42,661389.0,39.318,39.318,39.0817,39.1745,661389.0
2020-05-21 11:30:00,46.42,46.53,46.41,46.46,271890.0,39.1745,39.2674,39.1661,39.2083,271890.0
2020-05-21 12:00:00,46.46,46.6,46.46,46.53,270862.0,39.2083,39.3264,39.2083,39.2674,270862.0
2020-05-21 12:30:00,46.52,46.53,46.44,46.46,233149.0,39.2589,39.2674,39.1914,39.2083,233149.0
2020-05-21 13:00:00,46.47,46.58,46.44,46.53,288637.0,39.2167,39.3095,39.1914,39.2674,288637.0
2020-05-21 13:30:00,46.52,46.56,46.46,46.53,186149.0,39.2589,39.2927,39.2083,39.2674,186149.0
2020-05-21 14:00:00,46.53,46.6,46.51,46.56,196447.0,39.2674,39.3264,39.2505,39.2927,196447.0
2020-05-21 14:30:00,46.57,46.58,46.42,46.47,216277.0,39.3011,39.3095,39.1745,39.2167,216277.0
2020-05-21 15:00:00,46.47,46.6,46.46,46.54,262937.0,39.2167,39.3264,39.2083,39.2758,262937.0
2020-05-21 15:30:00,46.54,46.57,46.42,46.44,587216.0,39.2758,39.3011,39.1745,39.1914,587216.0
2020-05-22 09:30:00,46.21,46.22,46.02,46.21,360659.0,38.9973,39.0057,38.837,38.9973,360659.0
2020-05-22 10:00:00,46.22,46.22,46.02,46.22,350629.0,39.0057,39.0057,38.837,39.0057,350629.0
2020-05-22 10:30:00,46.23,46.32,46.16,46.17,237437.0,39.0142,39.0901,38.9551,38.9635,237437.0
2020-05-22 11:00:00,46.17,46.25,46.13,46.22,375572.0,38.9635,39.0311,38.9298,39.0057,375572.0
2020-05-22 11:30:00,46.22,46.28,46.19,46.23,370180.0,39.0057,39.0564,38.9804,39.0142,370180.0
2020-05-22 12:00:00,46.23,46.27,46.18,46.21,160198.0,39.0142,39.0479,38.972,38.9973,160198.0
2020-05-22 12:30:00,46.21,46.29,46.21,46.25,94258.0,38.9973,39.0648,38.9973,39.0311,94258.0
2020-05-22 13:00:00,46.26,46.31,46.23,46.3,92413.0,39.0395,39.0817,39.0142,39.0733,92413.0
2020-05-22 13:30:00,46.3,46.31,46.24,46.3,121568.0,39.0733,39.0817,39.0226,39.0733,121568.0
2020-05-22 14:00:00,46.3,46.38,46.29,46.36,86092.0,39.0733,39.1408,39.0648,39.1239,86092.0
2020-05-22 14:30:00,46.37,46.4,46.31,46.35,326592.0,39.1323,39.1576,39.0817,39.1154,326592.0
2020-05-22 15:00:00,46.35,46.41,46.27,46.29,216964.0,39.1154,39.1661,39.0479,39.0648,216964.0
2020-05-22 15:30:00,46.3,46.42,46.29,46.39,297238.0,39.0733,39.1745,39.0648,39.1492,297238.0
2020-05-26 09:30:00,47.73,47.81,47.66,47.69,381058.0,40.2801,40.3476,40.221,40.2463,381058.0
2020-05-26 10:00:00,47.68,47.78,47.62,47.78,381907.0,40.2379,40.3222,40.1872,40.3222,381907.0
2020-05-26 10:30:00,47.78,47.89,47.78,47.87,192283.0,40.3222,40.4151,40.3222,40.3982,192283.0
2020-05-26 11:00:00,47.87,47.92,47.73,47.84,393674.0,40.3982,40.4404,40.2801,40.3729,393674.0
2020-05-26 11:30:00,47.84,47.85,47.71,47.73,279574.0,40.3729,40.3813,40.2632,40.2801,279574.0
2020-05-26 12:00:00,47.74,47.76,47.7,47.73,127820.0,40.2885,40.3054,40.2547,40.2801,127820.0
2020-05-26 12:30:00,47.73,47.85,47.73,47.84,144508.0,40.2801,40.3813,40.2801,40.3729,144508.0
2020-05-26 13:00:00,47.85,47.92,47.8,47.91,175944.0,40.3813,40.4404,40.3391,40.432,175944.0
2020-05-26 13:30:00,47.9,47.91,47.82,47.83,136129.0,40.4235,40.432,40.356,40.3644,136129.0
2020-05-26 14:00:00,47.83,47.88,47.82,47.86,178358.0,40.3644,40.4066,40.356,40.3898,178358.0
2020-05-26 14:30:00,47.87,47.88,47.82,47.88,147579.0,40.3982,40.4066,40.356,40.4066,147579.0
2020-05-26 15:00:00,47.87,47.9,47.83,47.88,119915.0,40.3982,40.4235,40.3644,40.4066,119915.0
2020-05-26 15:30:00,47.88,47.91,47.57,47.64,1485183.0,40.4066,40.432,40.145,40.2041,1485183.0
2020-05-27 09:30:00,48.18,48.2,47.78,47.83,396484.0,40.6598,40.6767,40.3222,40.3644,396484.0
2020-05-27 10:00:00,47.83,48.12,47.8,47.98,175455.0,40.3644,40.6092,40.3391,40.491,175455.0
2020-05-27 10:30:00,47.98,47.98,47.65,47.7,435956.0,40.491,40.491,40.2125,40.2547,435956.0
2020-05-27 11:00:00,47.71,47.9,47.66,47.87,207704.0,40.2632,40.4235,40.221,40.3982,207704.0
2020-05-27 11:30:00,47.87,47.95,47.69,47.89,466538.0,40.3982,40.4657,40.2463,40.4151,466538.0
2020-05-27 12:00:00,47.9,48.06,47.88,47.96,167142.0,40.4235,40.5585,40.4066,40.4742,167142.0
2020-05-27 12:30:00,47.96,48.05,47.94,48.0,192327.0,40.4742,40.5501,40.4573,40.5079,192327.0
2020-05-27 13:00:00,48.0,48.04,47.88,48.0,284529.0,40.5079,40.5417,40.4066,40.5079,284529.0
2020-05-27 13:30:00,48.02,48.08,47.94,48.07,95481.0,40.5248,40.5754,40.4573,40.567,95481.0
2020-05-27 14:00:00,48.07,48.19,48.07,48.12,158488.0,40.567,40.6683,40.567,40.6092,158488.0
2020-05-27 14:30:00,48.12,48.16,48.08,48.16,103833.0,40.6092,40.6429,40.5754,40.6429,103833.0
2020-05-27 15:00:00,48.16,48.21,48.11,48.19,196038.0,40.6429,40.6851,40.6007,40.6683,196038.0
2020-05-27 15:30:00,48.19,48.27,48.13,48.23,742191.0,40.6683,40.7358,40.6176,40.702,742191.0
2020-05-28 09:30:00,48.78,48.84,48.68,48.82,427410.0,41.1662,41.2168,41.0818,41.1999,427410.0
2020-05-28 10:00:00,48.81,49.01,48.77,49.0,340303.0,41.1915,41.3603,41.1577,41.3518,340303.0
2020-05-28 10:30:00,49.01,49.1,48.93,49.0,162578.0,41.3603,41.4362,41.2927,41.3518,162578.0
2020-05-28 11:00:00,49.0,49.12,48.97,49.1,323433.0,41.3518,41.4531,41.3265,41.4362,323433.0
2020-05-28 11:30:00,49.1,49.1,48.95,49.08,617772.0,41.4362,41.4362,41.3096,41.4193,617772.0
2020-05-28 12:00:00,49.08,49.14,49.04,49.11,175731.0,41.4193,41.47,41.3856,41.4447,175731.0
2020-05-28 12:30:00,49.11,49.25,49.09,49.22,186456.0,41.4447,41.5628,41.4278,41.5375,186456.0
2020-05-28 13:00:00,49.22,49.26,49.2,49.23,156697.0,41.5375,41.5712,41.5206,41.5459,156697.0
2020-05-28 13:30:00,49.23,49.26,49.16,49.19,149079.0,41.5459,41.5712,41.4869,41.5122,149079.0
2020-05-28 14:00:00,49.2,49.23,49.14,49.15,135211.0,41.5206,41.5459,41.47,41.4784,135211.0
2020-05-28 14:30:00,49.16,49.21,49.11,49.19,119799.0,41.4869,41.529,41.4447,41.5122,119799.0
2020-05-28 15:00:00,49.19,49.24,48.97,48.98,218382.0,41.5122,41.5544,41.3265,41.3349,218382.0
2020-05-28 15:30:00,48.98,49.01,48.67,48.67,545116.0,41.3349,41.3603,41.0733,41.0733,545116.0
2020-05-29 09:30:00,48.83,48.9,48.77,48.8,417090.0,41.2084,41.2674,41.1577,41.183,417090.0
2020-05-29 10:00:00,48.8,48.86,48.68,48.7,358555.0,41.183,41.2337,41.0818,41.0986,358555.0
2020-05-29 10:30:00,48.71,48.79,48.61,48.68,520179.0,41.1071,41.1746,41.0227,41.0818,520179.0
2020-05-29 11:00:00,48.68,48.72,48.49,48.55,655136.0,41.0818,41.1155,40.9214,40.9721,655136.0
2020-05-29 11:30:00,48.54,48.66,48.48,48.53,1147760.0,40.9636,41.0649,40.913,40.9552,1147760.0
2020-05-29 12:00:00,48.53,48.56,48.37,48.46,228172.0,40.9552,40.9805,40.8202,40.8961,228172.0
2020-05-29 12:30:00,48.45,48.64,48.25,48.56,358667.0,40.8877,41.048,40.7189,40.9805,358667.0
2020-05-29 13:00:00,48.55,48.57,48.42,48.43,219600.0,40.9721,40.9889,40.8624,40.8708,219600.0
2020-05-29 13:30:00,48.42,48.46,48.33,48.39,258803.0,40.8624,40.8961,40.7864,40.837,258803.0
2020-05-29 14:00:00,48.38,48.6,48.35,48.58,364627.0,40.8286,41.0143,40.8033,40.9974,364627.0
2020-05-29 14:30:00,48.59,48.7,48.25,48.69,437098.0,41.0058,41.0986,40.7189,41.0902,437098.0
2020-05-29 15:00:00,48.7,48.85,48.68,48.7,818154.0,41.0986,41.2252,41.0818,41.0986,818154.0
2020-05-29 15:30:00,48.69,48.85,48.66,48.76,643062.0,41.0902,41.2252,41.0649,41.1493,643062.0
2020-06-01 09:30:00,49.11,49.28,49.04,49.21,555117.0,41.4447,41.5881,41.3856,41.529,555117.0
2020-06-01 10:00:00,49.22,49.44,49.15,49.39,544780.0,41.5375,41.7231,41.4784,41.681,544780.0
2020-06-01 10:30:00,49.4,49.51,49.37,49.51,219394.0,41.6894,41.7822,41.6641,41.7822,219394.0
2020-06-01 11:00:00,49.51,49.53,49.37,49.46,261427.0,41.7822,41.7991,41.6641,41.74,261427.0
2020-06-01 11:30:00,49.45,49.5,49.4,49.48,178794.0,41.7316,41.7738,41.6894,41.7569,178794.0
2020-06-01 12:00:00,49.48,49.52,49.43,49.48,123393.0,41.7569,41.7907,41.7147,41.7569,123393.0
2020-06-01 12:30:00,49.49,49.52,49.48,49.51,121349.0,41.7653,41.7907,41.7569,41.7822,121349.0
2020-06-01 13:00:00,49.51,49.58,49.49,49.56,94256.0,41.7822,41.8413,41.7653,41.8244,94256.0
2020-06-01 13:30:00,49.56,49.63,49.54,49.61,135165.0,41.8244,41.8835,41.8075,41.8666,135165.0
2020-06-01 14:00:00,49.62,49.64,49.57,49.58,120101.0,41.8751,41.8919,41.8329,41.8413,120101.0
2020-06-01 14:30:00,49.57,49.73,49.57,49.72,216468.0,41.8329,41.9679,41.8329,41.9594,216468.0
2020-06-01 15:00:00,49.72,49.76,49.63,49.73,407224.0,41.9594,41.9932,41.8835,41.9679,407224.0
2020-06-01 15:30:00,49.73,49.86,49.69,49.84,880661.0,41.9679,42.0776,41.9341,42.0607,880661.0
2020-06-02 09:30:00,50.17,50.26,50.06,50.26,668601.0,42.3392,42.4152,42.2464,42.4152,668601.0
2020-06-02 10:00:00,50.26,50.37,50.23,50.37,440784.0,42.4152,42.508,42.3898,42.508,440784.0
2020-06-02 10:30:00,50.37,50.38,50.2,50.3,272321.0,42.508,42.5164,42.3645,42.4489,272321.0
2020-06-02 11:00:00,50.31,50.31,50.14,50.14,596864.0,42.4574,42.4574,42.3139,42.3139,596864.0
2020-06-02 11:30:00,50.15,50.22,50.07,50.12,376934.0,42.3223,42.3814,42.2548,42.297,376934.0
2020-06-02 12:00:00,50.12,50.24,50.1,50.23,191505.0,42.297,42.3983,42.2801,42.3898,191505.0
2020-06-02 12:30:00,50.23,50.28,50.22,50.23,240523.0,42.3898,42.432,42.3814,42.3898,240523.0
2020-06-02 13:00:00,50.23,50.32,50.21,50.27,345422.0,42.3898,42.4658,42.373,42.4236,345422.0
2020-06-02 13:30:00,50.28,50.28,50.21,50.26,234944.0,42.432,42.432,42.373,42.4152,234944.0
2020-06-02 14:00:00,50.26,50.29,50.21,50.23,122780.0,42.4152,42.4405,42.373,42.3898,122780.0
2020-06-02 14:30:00,50.24,50.29,50.17,50.26,134165.0,42.3983,42.4405,42.3392,42.4152,134165.0
2020-06-02 15:00:00,50.27,50.28,50.15,50.19,250694.0,42.4236,42.432,42.3223,42.3561,250694.0
2020-06-02 15:30:00,50.19,50.42,50.17,50.39,1154914.0,42.3561,42.5502,42.3392,42.5249,1154914.0
2020-06-03 09:30:00,51.17,51.32,51.12,51.3,564995.0,43.1831,43.3097,43.1409,43.2928,564995.0
2020-06-03 10:00:00,51.31,51.54,51.3,51.53,614098.0,43.3013,43.4954,43.2928,43.4869,614098.0
2020-06-03 10:30:00,51.53,51.61,51.49,51.49,621822.0,43.4869,43.5544,43.4532,43.4532,621822.0
2020-06-03 11:00:00,51.49,51.78,51.47,51.71,866512.0,43.4532,43.6979,43.4363,43.6388,866512.0
2020-06-03 11:30:00,51.72,51.8,51.67,51.78,535361.0,43.6473,43.7148,43.6051,43.6979,535361.0
2020-06-03 12:00:00,51.77,51.78,51.67,51.73,306343.0,43.6895,43.6979,43.6051,43.6557,306343.0
2020-06-03 12:30:00,51.73,51.79,51.64,51.65,412268.0,43.6557,43.7063,43.5798,43.5882,412268.0
2020-06-03 13:00:00,51.65,51.75,51.64,51.74,170141.0,43.5882,43.6726,43.5798,43.6642,170141.0
2020-06-03 13:30:00,51.73,51.76,51.67,51.75,245946.0,43.6557,43.681,43.6051,43.6726,245946.0
2020-06-03 14:00:00,51.74,51.89,51.73,51.88,386235.0,43.6642,43.7907,43.6557,43.7823,386235.0
2020-06-03 14:30:00,51.88,51.93,51.85,51.91,317635.0,43.7823,43.8245,43.757,43.8076,317635.0
2020-06-03 15:00:00,51.9,51.95,51.83,51.94,347739.0,43.7992,43.8414,43.7401,43.8329,347739.0
2020-06-03 15:30:00,51.93,52.01,51.79,51.82,1311598.0,43.8245,43.892,43.7063,43.7317,1311598.0
2020-06-04 09:30:00,51.53,51.8,51.46,51.79,625296.0,43.4869,43.7148,43.4279,43.7063,625296.0
2020-06-04 10:00:00,51.78,51.86,51.69,51.83,254253.0,43.6979,43.7654,43.622,43.7401,254253.0
2020-06-04 10:30:00,51.83,52.05,51.83,51.99,280724.0,43.7401,43.9258,43.7401,43.8751,280724.0
2020-06-04 11:00:00,51.99,52.06,51.69,51.8,379082.0,43.8751,43.9342,43.622,43.7148,379082.0
2020-06-04 11:30:00,51.8,51.86,51.75,51.81,284000.0,43.7148,43.7654,43.6726,43.7232,284000.0
2020-06-04 12:00:00,51.82,51.84,51.73,51.79,228186.0,43.7317,43.7485,43.6557,43.7063,228186.0
2020-06-04 12:30:00,51.79,51.79,51.68,51.68,169043.0,43.7063,43.7063,43.6135,43.6135,169043.0
2020-06-04 13:00:00,51.69,51.8,51.68,51.75,587897.0,43.622,43.7148,43.6135,43.6726,587897.0
2020-06-04 13:30:00,51.75,51.96,51.75,51.95,911091.0,43.6726,43.8498,43.6726,43.8414,911091.0
2020-06-04 14:00:00,51.95,52.03,51.94,52.03,870452.0,43.8414,43.9089,43.8329,43.9089,870452.0
2020-06-04 14:30:00,52.03,52.04,51.86,51.87,875928.0,43.9089,43.9173,43.7654,43.7739,875928.0
2020-06-04 15:00:00,51.86,51.9,51.68,51.75,220407.0,43.7654,43.7992,43.6135,43.6726,220407.0
2020-06-04 15:30:00,51.76,51.85,51.73,51.8,831165.0,43.681,43.757,43.6557,43.7148,831165.0
2020-06-05 09:30:00,52.9,53.02,52.82,52.83,942464.0,44.6431,44.7444,44.5756,44.584,942464.0
2020-06-05 10:00:00,52.83,52.95,52.81,52.83,363728.0,44.584,44.6853,44.5671,44.584,363728.0
2020-06-05 10:30:00,52.84,52.96,52.79,52.9,417795.0,44.5925,44.6937,44.5503,44.6431,417795.0
2020-06-05 11:00:00,52.9,53.13,52.89,53.11,650346.0,44.6431,44.8372,44.6347,44.8203,650346.0
2020-06-05 11:30:00,53.11,53.16,52.95,52.97,314368.0,44.8203,44.8625,44.6853,44.7022,314368.0
2020-06-05 12:00:00,52.98,52.99,52.77,52.85,333776.0,44.7106,44.719,44.5334,44.6009,333776.0
2020-06-05 12:30:00,52.85,52.91,52.83,52.86,280101.0,44.6009,44.6515,44.584,44.6093,280101.0
2020-06-05 13:00:00,52.85,52.87,52.79,52.82,431634.0,44.6009,44.6178,44.5503,44.5756,431634.0
2020-06-05 13:30:00,52.83,52.83,52.77,52.77,299092.0,44.584,44.584,44.5334,44.5334,299092.0
2020-06-05 14:00:00,52.78,52.87,52.77,52.83,134046.0,44.5418,44.6178,44.5334,44.584,134046.0
2020-06-05 14:30:00,52.83,52.88,52.68,52.73,404075.0,44.584,44.6262,44.4574,44.4996,404075.0
2020-06-05 15:00:00,52.73,52.76,52.63,52.74,436382.0,44.4996,44.5249,44.4152,44.5081,436382.0
2020-06-05 15:30:00,52.75,52.76,52.57,52.73,1715779.0,44.5165,44.5249,44.3646,44.4996,1715779.0
2020-06-08 09:30:00,52.99,53.13,52.95,53.01,1006713.0,44.719,44.8372,44.6853,44.7359,1006713.0
2020-06-08 10:00:00,53.02,53.03,52.77,52.82,586457.0,44.7444,44.7528,44.5334,44.5756,586457.0
2020-06-08 10:30:00,52.83,52.92,52.67,52.84,294370.0,44.584,44.66,44.449,44.5925,294370.0
2020-06-08 11:00:00,52.85,53.0,52.83,52.95,266816.0,44.6009,44.7275,44.584,44.6853,266816.0
2020-06-08 11:30:00,52.94,52.95,52.83,52.87,400025.0,44.6768,44.6853,44.584,44.6178,400025.0
2020-06-08 12:00:00,52.88,52.96,52.85,52.86,171027.0,44.6262,44.6937,44.6009,44.6093,171027.0
2020-06-08 12:30:00,52.86,52.91,52.85,52.89,116666.0,44.6093,44.6515,44.6009,44.6347,116666.0
2020-06-08 13:00:00,52.89,52.96,52.89,52.96,172051.0,44.6347,44.6937,44.6347,44.6937,172051.0
2020-06-08 13:30:00,52.95,53.03,52.92,53.02,199606.0,44.6853,44.7528,44.66,44.7444,199606.0
2020-06-08 14:00:00,53.03,53.11,53.0,53.09,141041.0,44.7528,44.8203,44.7275,44.8034,141041.0
2020-06-08 14:30:00,53.09,53.13,53.06,53.11,113440.0,44.8034,44.8372,44.7781,44.8203,113440.0
2020-06-08 15:00:00,53.11,53.12,53.06,53.09,440854.0,44.8203,44.8288,44.7781,44.8034,440854.0
2020-06-08 15:30:00,53.09,53.36,53.08,53.35,771819.0,44.8034,45.0313,44.795,45.0229,771819.0
2020-06-09 09:30:00,52.21,52.43,52.12,52.38,858722.0,44.0608,44.2465,43.9848,44.2043,858722.0
2020-06-09 10:00:00,52.38,52.44,52.26,52.4,884896.0,44.2043,44.2549,44.103,44.2211,884896.0
2020-06-09 10:30:00,52.4,52.65,52.33,52.58,399238.0,44.2211,44.4321,44.1621,44.373,399238.0
2020-06-09 11:00:00,52.57,52.64,52.49,52.53,443404.0,44.3646,44.4237,44.2971,44.3308,443404.0
2020-06-09 11:30:00,52.53,52.56,52.36,52.39,268762.0,44.3308,44.3562,44.1874,44.2127,268762.0
2020-06-09 12:00:00,52.39,52.44,52.3,52.43,109084.0,44.2127,44.2549,44.1367,44.2465,109084.0
2020-06-09 12:30:00,52.43,52.49,52.38,52.49,130562.0,44.2465,44.2971,44.2043,44.2971,130562.0
2020-06-09 13:00:00,52.49,52.54,52.44,52.54,138324.0,44.2971,44.3393,44.2549,44.3393,138324.0
2020-06-09 13:30:00,52.53,52.59,52.52,52.56,114278.0,44.3308,44.3815,44.3224,44.3562,114278.0
2020-06-09 14:00:00,52.56,52.58,52.44,52.46,461949.0,44.3562,44.373,44.2549,44.2718,461949.0
2020-06-09 14:30:00,52.46,52.52,52.43,52.51,185521.0,44.2718,44.3224,44.2465,44.314,185521.0
2020-06-09 15:00:00,52.51,52.59,52.46,52.57,1922494.0,44.314,44.3815,44.2718,44.3646,1922494.0
2020-06-09 15:30:00,52.56,52.6,52.39,52.41,649602.0,44.3562,44.3899,44.2127,44.2296,649602.0
2020-06-10 09:30:00,52.57,52.66,52.33,52.42,421661.0,44.3646,44.4406,44.1621,44.238,421661.0
2020-06-10 10:00:00,52.45,52.49,52.26,52.31,368196.0,44.2633,44.2971,44.103,44.1452,368196.0
2020-06-10 10:30:00,52.3,52.39,52.15,52.22,307113.0,44.1367,44.2127,44.0102,44.0692,307113.0
2020-06-10 11:00:00,52.21,52.38,52.2,52.31,407937.0,44.0608,44.2043,44.0524,44.1452,407937.0
2020-06-10 11:30:00,52.3,52.32,52.17,52.26,281477.0,44.1367,44.1536,44.027,44.103,281477.0
2020-06-10 12:00:00,52.26,52.33,52.22,52.32,134965.0,44.103,44.1621,44.0692,44.1536,134965.0
2020-06-10 12:30:00,52.32,52.33,52.26,52.3,173572.0,44.1536,44.1621,44.103,44.1367,173572.0
2020-06-10 13:00:00,52.3,52.33,52.24,52.25,180418.0,44.1367,44.1621,44.0861,44.0945,180418.0
2020-06-10 13:30:00,52.25,52.32,52.25,52.27,503392.0,44.0945,44.1536,44.0945,44.1114,503392.0
2020-06-10 14:00:00,52.26,52.76,52.05,52.69,261129.0,44.103,44.5249,43.9258,44.4659,261129.0
2020-06-10 14:30:00,52.69,52.7,52.11,52.26,453711.0,44.4659,44.4743,43.9764,44.103,453711.0
2020-06-10 15:00:00,52.26,52.48,52.03,52.47,511169.0,44.103,44.2886,43.9089,44.2802,511169.0
2020-06-10 15:30:00,52.47,52.49,52.2,52.21,558231.0,44.2802,44.2971,44.0524,44.0608,558231.0
2020-06-11 09:30:00,50.76,50.91,50.56,50.86,566257.0,42.8371,42.9637,42.6683,42.9215,566257.0
2020-06-11 10:00:00,50.86,50.92,50.66,50.66,644892.0,42.9215,42.9721,42.7527,42.7527,644892.0
2020-06-11 10:30:00,50.66,50.76,50.44,50.44,231122.0,42.7527,42.8371,42.5671,42.5671,231122.0
2020-06-11 11:00:00,50.45,50.62,50.33,50.38,430910.0,42.5755,42.719,42.4742,42.5164,430910.0
2020-06-11 11:30:00,50.37,50.43,49.95,50.1,842041.0,42.508,42.5586,42.1535,42.2801,842041.0
2020-06-11 12:00:00,50.08,50.12,49.73,49.83,652004.0,42.2633,42.297,41.9679,42.0523,652004.0
2020-06-11 12:30:00,49.82,50.02,49.62,49.67,315657.0,42.0438,42.2126,41.8751,41.9172,315657.0
2020-06-11 13:00:00,49.67,49.82,49.64,49.71,303012.0,41.9172,42.0438,41.8919,41.951,303012.0
2020-06-11 13:30:00,49.71,49.8,49.6,49.74,213743.0,41.951,42.027,41.8582,41.9763,213743.0
2020-06-11 14:00:00,49.73,49.75,49.54,49.62,276083.0,41.9679,41.9848,41.8075,41.8751,276083.0
2020-06-11 14:30:00,49.63,49.66,49.19,49.26,737257.0,41.8835,41.9088,41.5122,41.5712,737257.0
2020-06-11 15:00:00,49.26,49.36,49.03,49.11,435637.0,41.5712,41.6556,41.3771,41.4447,435637.0
2020-06-11 15:30:00,49.1,49.31,49.04,49.14,1215261.0,41.4362,41.6134,41.3856,41.47,1215261.0
2020-06-12 09:30:00,50.61,50.73,50.44,50.51,521947.0,42.7105,42.8118,42.5671,42.6261,521947.0
2020-06-12 10:00:00,50.51,50.59,50.23,50.23,360330.0,42.6261,42.6936,42.3898,42.3898,360330.0
2020-06-12 10:30:00,50.24,50.28,49.84,49.86,311863.0,42.3983,42.432,42.0607,42.0776,311863.0
2020-06-12 11:00:00,49.85,49.97,49.51,49.69,733611.0,42.0692,42.1704,41.7822,41.9341,733611.0
2020-06-12 11:30:00,49.69,50.09,49.63,50.08,457271.0,41.9341,42.2717,41.8835,42.2633,457271.0
2020-06-12 12:00:00,50.08,50.21,49.96,50.04,340389.0,42.2633,42.373,42.162,42.2295,340389.0
2020-06-12 12:30:00,50.05,50.05,49.76,49.88,337157.0,42.2379,42.2379,41.9932,42.0945,337157.0
2020-06-12 13:00:00,49.89,49.89,49.56,49.57,297422.0,42.1029,42.1029,41.8244,41.8329,297422.0
2020-06-12 13:30:00,49.57,49.62,49.25,49.28,390481.0,41.8329,41.8751,41.5628,41.5881,390481.0
2020-06-12 14:00:00,49.29,49.53,49.26,49.5,438356.0,41.5966,41.7991,41.5712,41.7738,438356.0
2020-06-12 14:30:00,49.5,49.7,49.45,49.68,482126.0,41.7738,41.9426,41.7316,41.9257,482126.0
2020-06-12 15:00:00,49.69,49.9,49.59,49.66,426886.0,41.9341,42.1113,41.8497,41.9088,426886.0
2020-06-12 15:30:00,49.66,50.13,49.61,50.04,785429.0,41.9088,42.3054,41.8666,42.2295,785429.0
2020-06-15 09:30:00,49.25,49.49,49.1,49.46,496222.0,41.5628,41.7653,41.4362,41.74,496222.0
2020-06-15 10:00:00,49.48,49.68,49.4,49.52,233029.0,41.7569,41.9257,41.6894,41.7907,233029.0
2020-06-15 10:30:00,49.51,49.86,49.48,49.69,273228.0,41.7822,42.0776,41.7569,41.9341,273228.0
2020-06-15 11:00:00,49.7,49.94,49.67,49.73,283993.0,41.9426,42.1451,41.9172,41.9679,283993.0
2020-06-15 11:30:00,49.74,49.84,49.65,49.77,515719.0,41.9763,42.0607,41.9004,42.0016,515719.0
2020-06-15 12:00:00,49.77,50.04,49.74,50.01,277772.0,42.0016,42.2295,41.9763,42.2042,277772.0
2020-06-15 12:30:00,50.01,50.09,49.95,50.09,87146.0,42.2042,42.2717,42.1535,42.2717,87146.0
2020-06-15 13:00:00,50.09,50.18,50.06,50.09,122415.0,42.2717,42.3476,42.2464,42.2717,122415.0
2020-06-15 13:30:00,50.09,50.17,50.05,50.08,171702.0,42.2717,42.3392,42.2379,42.2633,171702.0
2020-06-15 14:00:00,50.1,50.65,50.1,50.6,422915.0,42.2801,42.7443,42.2801,42.7021,422915.0
2020-06-15 14:30:00,50.61,50.66,50.43,50.47,380817.0,42.7105,42.7527,42.5586,42.5924,380817.0
2020-06-15 15:00:00,50.47,50.61,50.4,50.4,503420.0,42.5924,42.7105,42.5333,42.5333,503420.0
2020-06-15 15:30:00,50.4,50.56,50.23,50.55,1045795.0,42.5333,42.6683,42.3898,42.6599,1045795.0
2020-06-16 09:30:00,51.47,51.55,51.32,51.45,507874.0,43.4363,43.5038,43.3097,43.4194,507874.0
2020-06-16 10:00:00,51.45,51.6,51.36,51.58,215214.0,43.4194,43.546,43.3435,43.5291,215214.0
2020-06-16 10:30:00,51.57,51.6,50.68,50.72,425126.0,43.5207,43.546,42.7696,42.8034,425126.0
2020-06-16 11:00:00,50.71,51.22,50.48,51.19,663307.0,42.7949,43.2253,42.6008,43.2,663307.0
2020-06-16 11:30:00,51.19,51.24,51.0,51.14,789232.0,43.2,43.2422,43.0397,43.1578,789232.0
2020-06-16 12:00:00,51.15,51.18,51.01,51.16,383087.0,43.1662,43.1916,43.0481,43.1747,383087.0
2020-06-16 12:30:00,51.15,51.37,51.15,51.27,267300.0,43.1662,43.3519,43.1662,43.2675,267300.0
2020-06-16 13:00:00,51.27,51.31,51.21,51.25,153258.0,43.2675,43.3013,43.2169,43.2506,153258.0
2020-06-16 13:30:00,51.24,51.26,51.1,51.16,135193.0,43.2422,43.2591,43.124,43.1747,135193.0
2020-06-16 14:00:00,51.16,51.34,51.05,51.21,430195.0,43.1747,43.3266,43.0818,43.2169,430195.0
2020-06-16 14:30:00,51.21,51.32,51.14,51.18,325664.0,43.2169,43.3097,43.1578,43.1916,325664.0
2020-06-16 15:00:00,51.18,51.19,50.84,51.02,807628.0,43.1916,43.2,42.9046,43.0565,807628.0
2020-06-16 15:30:00,51.02,51.12,50.86,51.12,957893.0,43.0565,43.1409,42.9215,43.1409,957893.0
2020-06-17 09:30:00,51.5,51.57,51.29,51.36,229294.0,43.4616,43.5207,43.2844,43.3435,229294.0
2020-06-17 10:00:00,51.35,51.41,51.12,51.14,366776.0,43.335,43.3857,43.1409,43.1578,366776.0
2020-06-17 10:30:00,51.13,51.5,51.08,51.43,322569.0,43.1494,43.4616,43.1072,43.4025,322569.0
2020-06-17 11:00:00,51.43,51.47,51.27,51.32,260348.0,43.4025,43.4363,43.2675,43.3097,260348.0
2020-06-17 11:30:00,51.31,51.41,51.26,51.38,166749.0,43.3013,43.3857,43.2591,43.3603,166749.0
2020-06-17 12:00:00,51.38,51.4,51.3,51.36,138866.0,43.3603,43.3772,43.2928,43.3435,138866.0
2020-06-17 12:30:00,51.36,51.47,51.36,51.46,101091.0,43.3435,43.4363,43.3435,43.4279,101091.0
2020-06-17 13:00:00,51.47,51.51,51.46,51.49,147818.0,43.4363,43.47,43.4279,43.4532,147818.0
2020-06-17 13:30:00,51.5,51.54,51.47,51.48,79653.0,43.4616,43.4954,43.4363,43.4447,79653.0
2020-06-17 14:00:00,51.48,51.49,51.4,51.43,86687.0,43.4447,43.4532,43.3772,43.4025,86687.0
2020-06-17 14:30:00,51.44,51.49,51.35,51.35,212489.0,43.411,43.4532,43.335,43.335,212489.0
2020-06-17 15:00:00,51.34,51.39,51.21,51.25,211961.0,43.3266,43.3688,43.2169,43.2506,211961.0
2020-06-17 15:30:00,51.26,51.3,51.13,51.23,635027.0,43.2591,43.2928,43.1494,43.2338,635027.0
2020-06-18 09:30:00,50.79,50.94,50.7,50.78,244025.0,42.8624,42.989,42.7865,42.854,244025.0
2020-06-18 10:00:00,50.8,50.99,50.76,50.8,206755.0,42.8709,43.0312,42.8371,42.8709,206755.0
2020-06-18 10:30:00,50.81,50.99,50.7,50.98,404284.0,42.8793,43.0312,42.7865,43.0228,404284.0
2020-06-18 11:00:00,51.0,51.1,50.94,50.99,354190.0,43.0397,43.124,42.989,43.0312,354190.0
2020-06-18 11:30:00,50.99,51.06,50.85,50.88,245115.0,43.0312,43.0903,42.9131,42.9384,245115.0
2020-06-18 12:00:00,50.87,50.94,50.81,50.91,103842.0,42.9299,42.989,42.8793,42.9637,103842.0
2020-06-18 12:30:00,50.91,50.92,50.82,50.84,120479.0,42.9637,42.9721,42.8877,42.9046,120479.0
2020-06-18 13:00:00,50.84,50.9,50.83,50.87,88042.0,42.9046,42.9553,42.8962,42.9299,88042.0
2020-06-18 13:30:00,50.87,50.95,50.86,50.94,72312.0,42.9299,42.9975,42.9215,42.989,72312.0
2020-06-18 14:00:00,50.94,50.94,50.77,50.85,102270.0,42.989,42.989,42.8456,42.9131,102270.0
2020-06-18 14:30:00,50.85,50.91,50.79,50.79,195034.0,42.9131,42.9637,42.8624,42.8624,195034.0
2020-06-18 15:00:00,50.79,50.82,50.72,50.82,679756.0,42.8624,42.8877,42.8034,42.8877,679756.0
2020-06-18 15:30:00,50.82,50.9,50.8,50.88,359101.0,42.8877,42.9553,42.8709,42.9384,359101.0
2020-06-19 09:30:00,51.5,51.6,51.28,51.29,350401.0,43.4616,43.546,43.2759,43.2844,350401.0
2020-06-19 10:00:00,51.31,51.47,51.31,51.34,99335.0,43.3013,43.4363,43.3013,43.3266,99335.0
2020-06-19 10:30:00,51.34,51.34,51.04,51.1,200542.0,43.3266,43.3266,43.0734,43.124,200542.0
2020-06-19 11:00:00,51.1,51.23,51.07,51.15,351762.0,43.124,43.2338,43.0987,43.1662,351762.0
2020-06-19 11:30:00,51.15,51.19,50.96,50.97,587459.0,43.1662,43.2,43.0059,43.0143,587459.0
2020-06-19 12:00:00,50.98,50.98,50.55,50.73,321020.0,43.0228,43.0228,42.6599,42.8118,321020.0
2020-06-19 12:30:00,50.73,50.88,50.61,50.86,141729.0,42.8118,42.9384,42.7105,42.9215,141729.0
2020-06-19 13:00:00,50.85,50.85,50.63,50.69,96653.0,42.9131,42.9131,42.7274,42.778,96653.0
2020-06-19 13:30:00,50.68,50.74,50.59,50.59,146314.0,42.7696,42.8202,42.6936,42.6936,146314.0
2020-06-19 14:00:00,50.6,50.68,50.5,50.55,318444.0,42.7021,42.7696,42.6177,42.6599,318444.0
2020-06-19 14:30:00,50.55,50.77,50.52,50.74,107550.0,42.6599,42.8456,42.6346,42.8202,107550.0
2020-06-19 15:00:00,50.74,50.86,50.66,50.78,115719.0,42.8202,42.9215,42.7527,42.854,115719.0
2020-06-19 15:30:00,50.77,50.81,50.6,50.61,491896.0,42.8456,42.8793,42.7021,42.7105,491896.0
2020-06-22 09:30:00,50.66,50.72,50.45,50.66,423466.0,43.0435,43.0945,42.865,43.0435,423466.0
2020-06-22 10:00:00,50.67,50.78,50.6,50.68,222246.0,43.052,43.1454,42.9925,43.0605,222246.0
2020-06-22 10:30:00,50.69,50.71,50.53,50.54,219450.0,43.069,43.086,42.933,42.9415,219450.0
2020-06-22 11:00:00,50.53,50.7,50.52,50.67,429649.0,42.933,43.0775,42.9245,43.052,429649.0
2020-06-22 11:30:00,50.68,50.83,50.64,50.82,539920.0,43.0605,43.1879,43.0265,43.1794,539920.0
2020-06-22 12:00:00,50.81,50.95,50.79,50.93,149908.0,43.1709,43.2899,43.1539,43.2729,149908.0
2020-06-22 12:30:00,50.93,51.0,50.9,50.97,66999.0,43.2729,43.3324,43.2474,43.3069,66999.0
2020-06-22 13:00:00,50.96,50.98,50.9,50.91,48509.0,43.2984,43.3154,43.2474,43.2559,48509.0
2020-06-22 13:30:00,50.91,50.96,50.88,50.93,62057.0,43.2559,43.2984,43.2304,43.2729,62057.0
2020-06-22 14:00:00,50.92,50.92,50.84,50.91,89413.0,43.2644,43.2644,43.1964,43.2559,89413.0
2020-06-22 14:30:00,50.91,51.03,50.9,51.02,405904.0,43.2559,43.3578,43.2474,43.3493,405904.0
2020-06-22 15:00:00,51.03,51.04,50.79,50.84,145781.0,43.3578,43.3663,43.1539,43.1964,145781.0
2020-06-22 15:30:00,50.85,50.99,50.84,50.98,325026.0,43.2049,43.3239,43.1964,43.3154,325026.0
2020-06-23 09:30:00,51.62,51.68,51.54,51.55,571294.0,43.8591,43.9101,43.7912,43.7997,571294.0
2020-06-23 10:00:00,51.55,51.67,51.49,51.64,3657838.0,43.7997,43.9016,43.7487,43.8761,3657838.0
2020-06-23 10:30:00,51.65,51.65,51.43,51.51,560119.0,43.8846,43.8846,43.6977,43.7657,560119.0
2020-06-23 11:00:00,51.51,51.71,51.46,51.69,440717.0,43.7657,43.9356,43.7232,43.9186,440717.0
2020-06-23 11:30:00,51.69,51.7,51.49,51.56,208748.0,43.9186,43.9271,43.7487,43.8082,208748.0
2020-06-23 12:00:00,51.57,51.61,51.54,51.55,246692.0,43.8167,43.8506,43.7912,43.7997,246692.0
2020-06-23 12:30:00,51.56,51.57,51.48,51.5,203988.0,43.8082,43.8167,43.7402,43.7572,203988.0
2020-06-23 13:00:00,51.5,51.57,51.5,51.55,111873.0,43.7572,43.8167,43.7572,43.7997,111873.0
2020-06-23 13:30:00,51.55,51.6,51.51,51.56,134866.0,43.7997,43.8421,43.7657,43.8082,134866.0
2020-06-23 14:00:00,51.57,51.57,51.46,51.48,80336.0,43.8167,43.8167,43.7232,43.7402,80336.0
2020-06-23 14:30:00,51.48,51.53,51.43,51.44,124211.0,43.7402,43.7827,43.6977,43.7062,124211.0
2020-06-23 15:00:00,51.44,51.45,51.36,51.38,194479.0,43.7062,43.7147,43.6382,43.6552,194479.0
2020-06-23 15:30:00,51.37,51.39,51.23,51.29,592127.0,43.6467,43.6637,43.5278,43.5788,592127.0
2020-06-24 09:30:00,50.65,50.74,50.42,50.44,526858.0,43.035,43.1114,42.8396,42.8565,526858.0
2020-06-24 10:00:00,50.44,50.51,50.39,50.5,312126.0,42.8565,42.916,42.8141,42.9075,312126.0
2020-06-24 10:30:00,50.5,50.5,50.22,50.3,376802.0,42.9075,42.9075,42.6696,42.7376,376802.0
2020-06-24 11:00:00,50.29,50.32,49.97,50.02,402067.0,42.7291,42.7546,42.4572,42.4997,402067.0
2020-06-24 11:30:00,50.02,50.03,49.71,49.8,586815.0,42.4997,42.5082,42.2363,42.3128,586815.0
2020-06-24 12:00:00,49.8,49.95,49.77,49.89,253079.0,42.3128,42.4402,42.2873,42.3892,253079.0
2020-06-24 12:30:00,49.87,50.12,49.84,50.12,102728.0,42.3722,42.5847,42.3468,42.5847,102728.0
2020-06-24 13:00:00,50.12,50.17,49.99,49.99,140401.0,42.5847,42.6271,42.4742,42.4742,140401.0
2020-06-24 13:30:00,49.98,49.98,49.84,49.9,132650.0,42.4657,42.4657,42.3468,42.3977,132650.0
2020-06-24 14:00:00,49.91,50.0,49.78,49.98,182968.0,42.4062,42.4827,42.2958,42.4657,182968.0
2020-06-24 14:30:00,49.98,50.02,49.89,49.91,175999.0,42.4657,42.4997,42.3892,42.4062,175999.0
2020-06-24 15:00:00,49.93,50.13,49.91,50.02,305281.0,42.4232,42.5932,42.4062,42.4997,305281.0
2020-06-24 15:30:00,50.02,50.11,49.83,49.9,617086.0,42.4997,42.5762,42.3383,42.3977,617086.0
2020-06-25 09:30:00,49.92,49.92,49.62,49.8,442502.0,42.4147,42.4147,42.1598,42.3128,442502.0
2020-06-25 10:00:00,49.82,50.15,49.8,50.11,367863.0,42.3298,42.6101,42.3128,42.5762,367863.0
2020-06-25 10:30:00,50.11,50.14,49.99,50.09,525966.0,42.5762,42.6017,42.4742,42.5592,525966.0
2020-06-25 11:00:00,50.08,50.2,50.0,50.18,395916.0,42.5507,42.6526,42.4827,42.6356,395916.0
2020-06-25 11:30:00,50.18,50.21,49.93,50.16,453094.0,42.6356,42.6611,42.4232,42.6186,453094.0
2020-06-25 12:00:00,50.18,50.37,50.18,50.34,116099.0,42.6356,42.7971,42.6356,42.7716,116099.0
2020-06-25 12:30:00,50.34,50.44,50.29,50.37,149540.0,42.7716,42.8565,42.7291,42.7971,149540.0
2020-06-25 13:00:00,50.37,50.37,50.28,50.34,135243.0,42.7971,42.7971,42.7206,42.7716,135243.0
2020-06-25 13:30:00,50.34,50.37,50.27,50.32,113269.0,42.7716,42.7971,42.7121,42.7546,113269.0
2020-06-25 14:00:00,50.32,50.33,50.19,50.23,73259.0,42.7546,42.7631,42.6441,42.6781,73259.0
2020-06-25 14:30:00,50.23,50.3,50.16,50.27,79285.0,42.6781,42.7376,42.6186,42.7121,79285.0
2020-06-25 15:00:00,50.26,50.62,50.22,50.6,273506.0,42.7036,43.0095,42.6696,42.9925,273506.0
2020-06-25 15:30:00,50.6,50.69,50.5,50.63,407828.0,42.9925,43.069,42.9075,43.018,407828.0
2020-06-26 09:30:00,50.54,50.54,50.3,50.4,627430.0,42.9415,42.9415,42.7376,42.8226,627430.0
2020-06-26 10:00:00,50.39,50.4,49.99,50.05,232339.0,42.8141,42.8226,42.4742,42.5252,232339.0
2020-06-26 10:30:00,50.04,50.1,49.76,49.85,426494.0,42.5167,42.5677,42.2788,42.3553,426494.0
2020-06-26 11:00:00,49.86,49.97,49.83,49.91,317435.0,42.3637,42.4572,42.3383,42.4062,317435.0
2020-06-26 11:30:00,49.92,50.0,49.83,49.97,333382.0,42.4147,42.4827,42.3383,42.4572,333382.0
2020-06-26 12:00:00,49.97,49.97,49.71,49.86,307548.0,42.4572,42.4572,42.2363,42.3637,307548.0
2020-06-26 12:30:00,49.86,49.96,49.79,49.95,161865.0,42.3637,42.4487,42.3043,42.4402,161865.0
2020-06-26 13:00:00,49.94,50.04,49.92,50.03,186624.0,42.4317,42.5167,42.4147,42.5082,186624.0
2020-06-26 13:30:00,50.03,50.08,49.97,49.98,210422.0,42.5082,42.5507,42.4572,42.4657,210422.0
2020-06-26 14:00:00,49.97,50.0,49.83,49.85,356195.0,42.4572,42.4827,42.3383,42.3553,356195.0
2020-06-26 14:30:00,49.86,49.88,49.72,49.81,329332.0,42.3637,42.3807,42.2448,42.3213,329332.0
2020-06-26 15:00:00,49.8,49.86,49.71,49.8,224645.0,42.3128,42.3637,42.2363,42.3128,224645.0
2020-06-26 15:30:00,49.8,49.93,49.69,49.79,830446.0,42.3128,42.4232,42.2193,42.3043,830446.0
2020-06-29 09:30:00,50.2,50.24,49.91,50.03,513985.0,42.6526,42.6866,42.4062,42.5082,513985.0
2020-06-29 10:00:00,50.04,50.33,50.04,50.28,370868.0,42.5167,42.7631,42.5167,42.7206,370868.0
2020-06-29 10:30:00,50.27,50.45,50.27,50.31,311169.0,42.7121,42.865,42.7121,42.7461,311169.0
2020-06-29 11:00:00,50.32,50.35,50.2,50.32,291760.0,42.7546,42.7801,42.6526,42.7546,291760.0
2020-06-29 11:30:00,50.32,50.36,50.19,50.2,399470.0,42.7546,42.7886,42.6441,42.6526,399470.0
2020-06-29 12:00:00,50.2,50.32,50.18,50.3,409548.0,42.6526,42.7546,42.6356,42.7376,409548.0
2020-06-29 12:30:00,50.31,50.32,50.22,50.23,131240.0,42.7461,42.7546,42.6696,42.6781,131240.0
2020-06-29 13:00:00,50.23,50.28,50.21,50.28,117363.0,42.6781,42.7206,42.6611,42.7206,117363.0
2020-06-29 13:30:00,50.29,50.33,50.25,50.26,180494.0,42.7291,42.7631,42.6951,42.7036,180494.0
2020-06-29 14:00:00,50.26,50.29,50.21,50.22,89125.0,42.7036,42.7291,42.6611,42.6696,89125.0
2020-06-29 14:30:00,50.22,50.25,50.18,50.23,109735.0,42.6696,42.6951,42.6356,42.6781,109735.0
2020-06-29 15:00:00,50.22,50.26,50.14,50.24,130256.0,42.6696,42.7036,42.6017,42.6866,130256.0
2020-06-29 15:30:00,50.23,50.36,50.19,50.36,494462.0,42.6781,42.7886,42.6441,42.7886,494462.0
2020-06-30 09:30:00,49.97,50.04,49.84,49.85,896881.0,42.4572,42.5167,42.3468,42.3553,896881.0
2020-06-30 10:00:00,49.85,50.07,49.83,49.99,318802.0,42.3553,42.5422,42.3383,42.4742,318802.0
2020-06-30 10:30:00,49.99,50.2,49.96,50.17,238404.0,42.4742,42.6526,42.4487,42.6271,238404.0
2020-06-30 11:00:00,50.17,50.41,50.14,50.37,294959.0,42.6271,42.8311,42.6017,42.7971,294959.0
2020-06-30 11:30:00,50.37,50.38,50.22,50.27,242006.0,42.7971,42.8056,42.6696,42.7121,242006.0
2020-06-30 12:00:00,50.27,50.38,50.25,50.32,306140.0,42.7121,42.8056,42.6951,42.7546,306140.0
2020-06-30 12:30:00,50.31,50.34,50.17,50.18,292004.0,42.7461,42.7716,42.6271,42.6356,292004.0
2020-06-30 13:00:00,50.18,50.22,50.15,50.22,167668.0,42.6356,42.6696,42.6101,42.6696,167668.0
2020-06-30 13:30:00,50.21,50.21,50.12,50.18,98270.0,42.6611,42.6611,42.5847,42.6356,98270.0
2020-06-30 14:00:00,50.18,50.26,50.13,50.26,155800.0,42.6356,42.7036,42.5932,42.7036,155800.0
2020-06-30 14:30:00,50.26,50.34,50.24,50.28,938967.0,42.7036,42.7716,42.6866,42.7206,938967.0
2020-06-30 15:00:00,50.28,50.33,50.18,50.31,176274.0,42.7206,42.7631,42.6356,42.7461,176274.0
2020-06-30 15:30:00,50.31,50.57,50.29,50.33,1285609.0,42.7461,42.967,42.7291,42.7631,1285609.0
2020-07-01 09:30:00,50.37,50.48,50.31,50.43,865481.0,42.7971,42.8905,42.7461,42.8481,865481.0
2020-07-01 10:00:00,50.44,50.73,50.43,50.7,445143.0,42.8565,43.1029,42.8481,43.0775,445143.0
2020-07-01 10:30:00,50.72,50.77,50.5,50.6,595363.0,43.0945,43.1369,42.9075,42.9925,595363.0
2020-07-01 11:00:00,50.61,50.63,50.41,50.45,374852.0,43.001,43.018,42.8311,42.865,374852.0
2020-07-01 11:30:00,50.46,50.64,50.42,50.62,139382.0,42.8735,43.0265,42.8396,43.0095,139382.0
2020-07-01 12:00:00,50.62,50.74,50.58,50.71,121796.0,43.0095,43.1114,42.9755,43.086,121796.0
2020-07-01 12:30:00,50.72,50.76,50.61,50.69,370300.0,43.0945,43.1284,43.001,43.069,370300.0
2020-07-01 13:00:00,50.7,50.7,50.61,50.64,51398.0,43.0775,43.0775,43.001,43.0265,51398.0
2020-07-01 13:30:00,50.64,50.67,50.58,50.62,78415.0,43.0265,43.052,42.9755,43.0095,78415.0
2020-07-01 14:00:00,50.62,50.69,50.61,50.64,422116.0,43.0095,43.069,43.001,43.0265,422116.0
2020-07-01 14:30:00,50.65,50.67,50.56,50.61,124563.0,43.035,43.052,42.9585,43.001,124563.0
2020-07-01 15:00:00,50.6,50.74,50.6,50.73,166786.0,42.9925,43.1114,42.9925,43.1029,166786.0
2020-07-01 15:30:00,50.73,50.82,50.66,50.69,897664.0,43.1029,43.1794,43.0435,43.069,897664.0
2020-07-02 09:30:00,51.36,51.59,51.36,51.59,242236.0,43.6382,43.8336,43.6382,43.8336,242236.0
2020-07-02 10:00:00,51.59,51.61,51.3,51.3,302953.0,43.8336,43.8506,43.5872,43.5872,302953.0
2020-07-02 10:30:00,51.3,51.37,51.15,51.17,311576.0,43.5872,43.6467,43.4598,43.4768,311576.0
2020-07-02 11:00:00,51.17,51.35,51.09,51.34,293311.0,43.4768,43.6297,43.4088,43.6212,293311.0
2020-07-02 11:30:00,51.35,51.43,51.32,51.38,163926.0,43.6297,43.6977,43.6042,43.6552,163926.0
2020-07-02 12:00:00,51.38,51.38,51.26,51.34,66098.0,43.6552,43.6552,43.5533,43.6212,66098.0
2020-07-02 12:30:00,51.34,51.34,51.26,51.3,96568.0,43.6212,43.6212,43.5533,43.5872,96568.0
2020-07-02 13:00:00,51.31,51.32,51.27,51.32,87708.0,43.5957,43.6042,43.5618,43.6042,87708.0
2020-07-02 13:30:00,51.32,51.4,51.31,51.35,106066.0,43.6042,43.6722,43.5957,43.6297,106066.0
2020-07-02 14:00:00,51.35,51.37,51.31,51.36,59718.0,43.6297,43.6467,43.5957,43.6382,59718.0
2020-07-02 14:30:00,51.37,51.4,51.34,51.36,69947.0,43.6467,43.6722,43.6212,43.6382,69947.0
2020-07-02 15:00:00,51.37,51.38,51.27,51.29,279829.0,43.6467,43.6552,43.5618,43.5788,279829.0
2020-07-02 15:30:00,51.29,51.3,51.1,51.22,720097.0,43.5788,43.5872,43.4173,43.5193,720097.0
2020-07-06 09:30:00,52.0,52.16,51.98,52.06,313947.0,44.182,44.318,44.165,44.233,313947.0
2020-07-06 10:00:00,52.07,52.19,51.82,51.86,342033.0,44.2415,44.3434,44.0291,44.0631,342033.0
2020-07-06 10:30:00,51.86,52.09,51.83,52.09,124594.0,44.0631,44.2585,44.0376,44.2585,124594.0
2020-07-06 11:00:00,52.08,52.12,52.03,52.12,186470.0,44.25,44.284,44.2075,44.284,186470.0
2020-07-06 11:30:00,52.13,52.14,52.01,52.01,146895.0,44.2925,44.301,44.1905,44.1905,146895.0
2020-07-06 12:00:00,52.0,52.05,51.99,52.01,170009.0,44.182,44.2245,44.1735,44.1905,170009.0
2020-07-06 12:30:00,52.0,52.05,51.97,52.04,95856.0,44.182,44.2245,44.1565,44.216,95856.0
2020-07-06 13:00:00,52.04,52.07,51.99,52.07,80311.0,44.216,44.2415,44.1735,44.2415,80311.0
2020-07-06 13:30:00,52.08,52.12,52.06,52.11,97226.0,44.25,44.284,44.233,44.2755,97226.0
2020-07-06 14:00:00,52.12,52.12,51.97,52.01,104903.0,44.284,44.284,44.1565,44.1905,104903.0
2020-07-06 14:30:00,52.01,52.05,52.0,52.04,71245.0,44.1905,44.2245,44.182,44.216,71245.0
2020-07-06 15:00:00,52.03,52.06,51.97,52.05,415192.0,44.2075,44.233,44.1565,44.2245,415192.0
2020-07-06 15:30:00,52.05,52.13,52.01,52.11,837034.0,44.2245,44.2925,44.1905,44.2755,837034.0
2020-07-07 09:30:00,51.68,51.68,51.51,51.6,335566.0,43.9101,43.9101,43.7657,43.8421,335566.0
2020-07-07 10:00:00,51.6,51.76,51.59,51.73,140768.0,43.8421,43.9781,43.8336,43.9526,140768.0
2020-07-07 10:30:00,51.73,51.74,51.52,51.68,395226.0,43.9526,43.9611,43.7742,43.9101,395226.0
2020-07-07 11:00:00,51.67,51.79,51.66,51.78,157702.0,43.9016,44.0036,43.8931,43.9951,157702.0
2020-07-07 11:30:00,51.78,51.83,51.69,51.78,105020.0,43.9951,44.0376,43.9186,43.9951,105020.0
2020-07-07 12:00:00,51.78,51.8,51.71,51.74,82675.0,43.9951,44.0121,43.9356,43.9611,82675.0
2020-07-07 12:30:00,51.73,51.75,51.65,51.69,100558.0,43.9526,43.9696,43.8846,43.9186,100558.0
2020-07-07 13:00:00,51.69,51.71,51.62,51.7,89984.0,43.9186,43.9356,43.8591,43.9271,89984.0
2020-07-07 13:30:00,51.68,51.74,51.67,51.73,70911.0,43.9101,43.9611,43.9016,43.9526,70911.0
2020-07-07 14:00:00,51.72,51.74,51.65,51.66,69408.0,43.9441,43.9611,43.8846,43.8931,69408.0
2020-07-07 14:30:00,51.65,51.65,51.53,51.6,73918.0,43.8846,43.8846,43.7827,43.8421,73918.0
2020-07-07 15:00:00,51.59,51.59,51.48,51.49,114859.0,43.8336,43.8336,43.7402,43.7487,114859.0
2020-07-07 15:30:00,51.5,51.51,51.28,51.31,365705.0,43.7572,43.7657,43.5703,43.5957,365705.0
2020-07-08 09:30:00,51.47,51.74,51.4,51.73,306654.0,43.7317,43.9611,43.6722,43.9526,306654.0
2020-07-08 10:00:00,51.74,51.78,51.66,51.69,147476.0,43.9611,43.9951,43.8931,43.9186,147476.0
2020-07-08 10:30:00,51.67,51.73,51.64,51.68,142507.0,43.9016,43.9526,43.8761,43.9101,142507.0
2020-07-08 11:00:00,51.69,51.69,51.38,51.52,210841.0,43.9186,43.9186,43.6552,43.7742,210841.0
2020-07-08 11:30:00,51.54,51.61,51.51,51.59,237510.0,43.7912,43.8506,43.7657,43.8336,237510.0
2020-07-08 12:00:00,51.61,51.75,51.57,51.73,174632.0,43.8506,43.9696,43.8167,43.9526,174632.0
2020-07-08 12:30:00,51.73,51.75,51.66,51.72,77803.0,43.9526,43.9696,43.8931,43.9441,77803.0
2020-07-08 13:00:00,51.72,51.74,51.58,51.6,68786.0,43.9441,43.9611,43.8252,43.8421,68786.0
2020-07-08 13:30:00,51.62,51.68,51.58,51.62,719056.0,43.8591,43.9101,43.8252,43.8591,719056.0
2020-07-08 14:00:00,51.62,51.7,51.6,51.68,136989.0,43.8591,43.9271,43.8421,43.9101,136989.0
2020-07-08 14:30:00,51.67,51.73,51.62,51.72,173587.0,43.9016,43.9526,43.8591,43.9441,173587.0
2020-07-08 15:00:00,51.72,51.89,51.71,51.85,416469.0,43.9441,44.0885,43.9356,44.0546,416469.0
2020-07-08 15:30:00,51.86,51.95,51.83,51.95,615709.0,44.0631,44.1395,44.0376,44.1395,615709.0
2020-07-09 09:30:00,51.89,51.9,51.69,51.77,233548.0,44.0885,44.097,43.9186,43.9866,233548.0
2020-07-09 10:00:00,51.77,51.83,51.54,51.66,241255.0,43.9866,44.0376,43.7912,43.8931,241255.0
2020-07-09 10:30:00,51.66,51.71,51.11,51.14,456732.0,43.8931,43.9356,43.4258,43.4513,456732.0
2020-07-09 11:00:00,51.13,51.14,50.9,51.08,601902.0,43.4428,43.4513,43.2474,43.4003,601902.0
2020-07-09 11:30:00,51.08,51.09,50.84,51.03,306656.0,43.4003,43.4088,43.1964,43.3578,306656.0
2020-07-09 12:00:00,51.03,51.2,51.01,51.13,229935.0,43.3578,43.5023,43.3408,43.4428,229935.0
2020-07-09 12:30:00,51.14,51.19,51.1,51.16,244289.0,43.4513,43.4938,43.4173,43.4683,244289.0
2020-07-09 13:00:00,51.16,51.26,51.12,51.19,373417.0,43.4683,43.5533,43.4343,43.4938,373417.0
2020-07-09 13:30:00,51.19,51.23,51.09,51.1,210897.0,43.4938,43.5278,43.4088,43.4173,210897.0
2020-07-09 14:00:00,51.1,51.24,51.08,51.23,366894.0,43.4173,43.5363,43.4003,43.5278,366894.0
2020-07-09 14:30:00,51.22,51.27,51.18,51.26,302338.0,43.5193,43.5618,43.4853,43.5533,302338.0
2020-07-09 15:00:00,51.26,51.36,51.16,51.16,536146.0,43.5533,43.6382,43.4683,43.4683,536146.0
2020-07-09 15:30:00,51.16,51.3,51.08,51.21,621815.0,43.4683,43.5872,43.4003,43.5108,621815.0
2020-07-10 09:30:00,51.38,51.48,51.29,51.32,476773.0,43.6552,43.7402,43.5788,43.6042,476773.0
2020-07-10 10:00:00,51.31,51.44,51.2,51.41,179414.0,43.5957,43.7062,43.5023,43.6807,179414.0
2020-07-10 10:30:00,51.41,51.59,51.4,51.55,634022.0,43.6807,43.8336,43.6722,43.7997,634022.0
2020-07-10 11:00:00,51.55,51.56,51.46,51.46,1503340.0,43.7997,43.8082,43.7232,43.7232,1503340.0
2020-07-10 11:30:00,51.46,51.64,51.45,51.62,268792.0,43.7232,43.8761,43.7147,43.8591,268792.0
2020-07-10 12:00:00,51.62,51.62,51.45,51.45,92349.0,43.8591,43.8591,43.7147,43.7147,92349.0
2020-07-10 12:30:00,51.44,51.48,51.36,51.48,77316.0,43.7062,43.7402,43.6382,43.7402,77316.0
2020-07-10 13:00:00,51.48,51.53,51.46,51.52,54355.0,43.7402,43.7827,43.7232,43.7742,54355.0
2020-07-10 13:30:00,51.52,51.62,51.51,51.6,84012.0,43.7742,43.8591,43.7657,43.8421,84012.0
2020-07-10 14:00:00,51.6,51.61,51.54,51.57,110752.0,43.8421,43.8506,43.7912,43.8167,110752.0
2020-07-10 14:30:00,51.57,51.63,51.57,51.6,57949.0,43.8167,43.8676,43.8167,43.8421,57949.0
2020-07-10 15:00:00,51.6,51.68,51.55,51.67,81593.0,43.8421,43.9101,43.7997,43.9016,81593.0
2020-07-10 15:30:00,51.67,51.73,51.64,51.7,332044.0,43.9016,43.9526,43.8761,43.9271,332044.0
2020-07-13 09:30:00,52.08,52.13,51.97,51.97,262975.0,44.25,44.2925,44.1565,44.1565,262975.0
2020-07-13 10:00:00,51.98,52.2,51.98,52.2,190203.0,44.165,44.3519,44.165,44.3519,190203.0
2020-07-13 10:30:00,52.2,52.22,52.07,52.16,214179.0,44.3519,44.3689,44.2415,44.318,214179.0
2020-07-13 11:00:00,52.17,52.32,52.15,52.32,296464.0,44.3264,44.4539,44.3095,44.4539,296464.0
2020-07-13 11:30:00,52.33,52.33,52.22,52.25,323837.0,44.4624,44.4624,44.3689,44.3944,323837.0
2020-07-13 12:00:00,52.24,52.28,52.21,52.26,157686.0,44.3859,44.4199,44.3604,44.4029,157686.0
2020-07-13 12:30:00,52.27,52.31,52.25,52.29,96736.0,44.4114,44.4454,44.3944,44.4284,96736.0
2020-07-13 13:00:00,52.3,52.4,52.27,52.34,124546.0,44.4369,44.5219,44.4114,44.4709,124546.0
2020-07-13 13:30:00,52.35,52.38,52.29,52.29,158539.0,44.4794,44.5049,44.4284,44.4284,158539.0
2020-07-13 14:00:00,52.3,52.31,52.03,52.04,379186.0,44.4369,44.4454,44.2075,44.216,379186.0
2020-07-13 14:30:00,52.04,52.07,51.89,52.05,336985.0,44.216,44.2415,44.0885,44.2245,336985.0
2020-07-13 15:00:00,52.05,52.06,51.68,51.69,390287.0,44.2245,44.233,43.9101,43.9186,390287.0
2020-07-13 15:30:00,51.69,51.71,51.29,51.42,1048090.0,43.9186,43.9356,43.5788,43.6892,1048090.0
2020-07-14 09:30:00,51.54,51.89,51.47,51.82,492293.0,43.7912,44.0885,43.7317,44.0291,492293.0
2020-07-14 10:00:00,51.82,51.83,51.62,51.83,269019.0,44.0291,44.0376,43.8591,44.0376,269019.0
2020-07-14 10:30:00,51.83,52.0,51.8,51.89,303149.0,44.0376,44.182,44.0121,44.0885,303149.0
2020-07-14 11:00:00,51.89,51.98,51.78,51.91,598348.0,44.0885,44.165,43.9951,44.1055,598348.0
2020-07-14 11:30:00,51.91,52.14,51.89,52.07,301554.0,44.1055,44.301,44.0885,44.2415,301554.0
2020-07-14 12:00:00,52.08,52.14,52.01,52.04,245132.0,44.25,44.301,44.1905,44.216,245132.0
2020-07-14 12:30:00,52.05,52.1,51.98,51.99,104761.0,44.2245,44.267,44.165,44.1735,104761.0
2020-07-14 13:00:00,52.0,52.01,51.92,51.99,123679.0,44.182,44.1905,44.114,44.1735,123679.0
2020-07-14 13:30:00,51.99,52.17,51.98,52.12,271998.0,44.1735,44.3264,44.165,44.284,271998.0
2020-07-14 14:00:00,52.13,52.23,52.09,52.19,258881.0,44.2925,44.3774,44.2585,44.3434,258881.0
2020-07-14 14:30:00,52.21,52.21,52.11,52.19,169818.0,44.3604,44.3604,44.2755,44.3434,169818.0
2020-07-14 15:00:00,52.18,52.21,52.03,52.17,280622.0,44.3349,44.3604,44.2075,44.3264,280622.0
2020-07-14 15:30:00,52.18,52.36,52.16,52.26,745869.0,44.3349,44.4879,44.318,44.4029,745869.0
2020-07-15 09:30:00,53.05,53.12,52.89,52.89,370201.0,45.0741,45.1336,44.9382,44.9382,370201.0
2020-07-15 10:00:00,52.9,53.1,52.85,53.08,740091.0,44.9467,45.1166,44.9042,45.0996,740091.0
2020-07-15 10:30:00,53.08,53.22,53.08,53.15,217562.0,45.0996,45.2186,45.0996,45.1591,217562.0
2020-07-15 11:00:00,53.15,53.17,52.92,53.03,466379.0,45.1591,45.1761,44.9637,45.0572,466379.0
2020-07-15 11:30:00,53.03,53.05,52.7,52.7,529467.0,45.0572,45.0741,44.7768,44.7768,529467.0
2020-07-15 12:00:00,52.71,52.79,52.65,52.78,274986.0,44.7853,44.8532,44.7343,44.8447,274986.0
2020-07-15 12:30:00,52.77,52.83,52.69,52.83,255790.0,44.8362,44.8872,44.7683,44.8872,255790.0
2020-07-15 13:00:00,52.83,52.9,52.78,52.85,206919.0,44.8872,44.9467,44.8447,44.9042,206919.0
2020-07-15 13:30:00,52.85,52.93,52.83,52.85,123563.0,44.9042,44.9722,44.8872,44.9042,123563.0
2020-07-15 14:00:00,52.85,52.94,52.82,52.92,137292.0,44.9042,44.9807,44.8787,44.9637,137292.0
2020-07-15 14:30:00,52.92,52.97,52.84,52.84,164456.0,44.9637,45.0062,44.8957,44.8957,164456.0
2020-07-15 15:00:00,52.83,52.91,52.77,52.91,205435.0,44.8872,44.9552,44.8362,44.9552,205435.0
2020-07-15 15:30:00,52.91,53.02,52.83,52.86,773034.0,44.9552,45.0487,44.8872,44.9127,773034.0
2020-07-16 09:30:00,52.69,52.89,52.64,52.81,433030.0,44.7683,44.9382,44.7258,44.8702,433030.0
2020-07-16 10:00:00,52.82,52.85,52.69,52.83,298586.0,44.8787,44.9042,44.7683,44.8872,298586.0
2020-07-16 10:30:00,52.83,52.92,52.81,52.83,1345388.0,44.8872,44.9637,44.8702,44.8872,1345388.0
2020-07-16 11:00:00,52.83,52.86,52.77,52.79,1190208.0,44.8872,44.9127,44.8362,44.8532,1190208.0
2020-07-16 11:30:00,52.79,52.82,52.75,52.82,326628.0,44.8532,44.8787,44.8192,44.8787,326628.0
2020-07-16 12:00:00,52.82,52.88,52.74,52.76,175200.0,44.8787,44.9297,44.8108,44.8277,175200.0
2020-07-16 12:30:00,52.77,52.81,52.74,52.75,56513.0,44.8362,44.8702,44.8108,44.8192,56513.0
2020-07-16 13:00:00,52.76,52.83,52.75,52.8,102170.0,44.8277,44.8872,44.8192,44.8617,102170.0
2020-07-16 13:30:00,52.8,52.8,52.66,52.68,70951.0,44.8617,44.8617,44.7428,44.7598,70951.0
2020-07-16 14:00:00,52.67,52.72,52.66,52.71,55198.0,44.7513,44.7938,44.7428,44.7853,55198.0
2020-07-16 14:30:00,52.72,52.73,52.57,52.58,156818.0,44.7938,44.8023,44.6663,44.6748,156818.0
2020-07-16 15:00:00,52.59,52.75,52.57,52.75,130561.0,44.6833,44.8192,44.6663,44.8192,130561.0
2020-07-16 15:30:00,52.75,52.77,52.66,52.71,649810.0,44.8192,44.8362,44.7428,44.7853,649810.0
2020-07-17 09:30:00,52.85,52.87,52.74,52.8,267463.0,44.9042,44.9212,44.8108,44.8617,267463.0
2020-07-17 10:00:00,52.8,52.88,52.71,52.73,338088.0,44.8617,44.9297,44.7853,44.8023,338088.0
2020-07-17 10:30:00,52.72,52.83,52.7,52.81,141095.0,44.7938,44.8872,44.7768,44.8702,141095.0
2020-07-17 11:00:00,52.82,52.9,52.81,52.88,230178.0,44.8787,44.9467,44.8702,44.9297,230178.0
2020-07-17 11:30:00,52.88,52.97,52.85,52.95,239388.0,44.9297,45.0062,44.9042,44.9892,239388.0
2020-07-17 12:00:00,52.95,52.99,52.92,52.92,57603.0,44.9892,45.0232,44.9637,44.9637,57603.0
2020-07-17 12:30:00,52.93,52.97,52.92,52.92,48555.0,44.9722,45.0062,44.9637,44.9637,48555.0
2020-07-17 13:00:00,52.92,52.96,52.88,52.93,236750.0,44.9637,44.9977,44.9297,44.9722,236750.0
2020-07-17 13:30:00,52.94,52.95,52.91,52.93,68090.0,44.9807,44.9892,44.9552,44.9722,68090.0
2020-07-17 14:00:00,52.94,53.0,52.93,53.0,61344.0,44.9807,45.0317,44.9722,45.0317,61344.0
2020-07-17 14:30:00,52.99,53.02,52.96,52.96,126557.0,45.0232,45.0487,44.9977,44.9977,126557.0
2020-07-17 15:00:00,52.96,53.02,52.93,53.02,217473.0,44.9977,45.0487,44.9722,45.0487,217473.0
2020-07-17 15:30:00,53.02,53.07,52.99,53.04,388593.0,45.0487,45.0911,45.0232,45.0656,388593.0
2020-07-20 09:30:00,53.22,53.36,53.01,53.09,466475.0,45.2186,45.3375,45.0402,45.1081,466475.0
2020-07-20 10:00:00,53.09,53.26,53.04,53.24,214570.0,45.1081,45.2526,45.0656,45.2356,214570.0
2020-07-20 10:30:00,53.25,53.36,53.23,53.24,117132.0,45.2441,45.3375,45.2271,45.2356,117132.0
2020-07-20 11:00:00,53.25,53.35,53.25,53.33,168091.0,45.2441,45.329,45.2441,45.312,168091.0
2020-07-20 11:30:00,53.33,53.37,53.28,53.36,116530.0,45.312,45.346,45.2696,45.3375,116530.0
2020-07-20 12:00:00,53.36,53.37,53.26,53.27,109879.0,45.3375,45.346,45.2526,45.2611,109879.0
2020-07-20 12:30:00,53.27,53.33,53.26,53.33,82831.0,45.2611,45.312,45.2526,45.312,82831.0
2020-07-20 13:00:00,53.33,53.35,53.29,53.33,136018.0,45.312,45.329,45.2781,45.312,136018.0
2020-07-20 13:30:00,53.33,53.38,53.31,53.37,51579.0,45.312,45.3545,45.2951,45.346,51579.0
2020-07-20 14:00:00,53.36,53.38,53.34,53.37,118425.0,45.3375,45.3545,45.3205,45.346,118425.0
2020-07-20 14:30:00,53.37,53.38,53.33,53.34,107589.0,45.346,45.3545,45.312,45.3205,107589.0
2020-07-20 15:00:00,53.34,53.44,53.31,53.44,113568.0,45.3205,45.4055,45.2951,45.4055,113568.0
2020-07-20 15:30:00,53.44,53.49,53.42,53.45,518932.0,45.4055,45.448,45.3885,45.414,518932.0
2020-07-21 09:30:00,53.74,53.87,53.64,53.81,338515.0,45.6604,45.7709,45.5754,45.7199,338515.0
2020-07-21 10:00:00,53.82,53.83,53.57,53.58,413487.0,45.7284,45.7369,45.516,45.5245,413487.0
2020-07-21 10:30:00,53.58,53.82,53.57,53.77,221084.0,45.5245,45.7284,45.516,45.6859,221084.0
2020-07-21 11:00:00,53.77,53.8,53.66,53.75,281441.0,45.6859,45.7114,45.5924,45.6689,281441.0
2020-07-21 11:30:00,53.75,53.77,53.57,53.62,283385.0,45.6689,45.6859,45.516,45.5584,283385.0
2020-07-21 12:00:00,53.62,53.72,53.57,53.72,276481.0,45.5584,45.6434,45.516,45.6434,276481.0
2020-07-21 12:30:00,53.72,53.75,53.67,53.75,68110.0,45.6434,45.6689,45.6009,45.6689,68110.0
2020-07-21 13:00:00,53.75,53.78,53.7,53.77,73838.0,45.6689,45.6944,45.6264,45.6859,73838.0
2020-07-21 13:30:00,53.76,53.86,53.76,53.83,484909.0,45.6774,45.7624,45.6774,45.7369,484909.0
2020-07-21 14:00:00,53.83,53.89,53.82,53.84,131786.0,45.7369,45.7879,45.7284,45.7454,131786.0
2020-07-21 14:30:00,53.84,53.85,53.8,53.83,300065.0,45.7454,45.7539,45.7114,45.7369,300065.0
2020-07-21 15:00:00,53.84,53.85,53.62,53.65,353368.0,45.7454,45.7539,45.5584,45.5839,353368.0
2020-07-21 15:30:00,53.65,53.68,53.5,53.59,581226.0,45.5839,45.6094,45.4565,45.533,581226.0
2020-07-22 09:30:00,53.69,53.88,53.67,53.8,224502.0,45.6179,45.7794,45.6009,45.7114,224502.0
2020-07-22 10:00:00,53.79,53.8,53.69,53.71,179463.0,45.7029,45.7114,45.6179,45.6349,179463.0
2020-07-22 10:30:00,53.7,53.85,53.67,53.75,143944.0,45.6264,45.7539,45.6009,45.6689,143944.0
2020-07-22 11:00:00,53.77,53.79,53.64,53.79,143106.0,45.6859,45.7029,45.5754,45.7029,143106.0
2020-07-22 11:30:00,53.79,53.82,53.73,53.81,243254.0,45.7029,45.7284,45.6519,45.7199,243254.0
2020-07-22 12:00:00,53.8,53.88,53.77,53.82,196927.0,45.7114,45.7794,45.6859,45.7284,196927.0
2020-07-22 12:30:00,53.82,53.83,53.79,53.82,110058.0,45.7284,45.7369,45.7029,45.7284,110058.0
2020-07-22 13:00:00,53.82,53.83,53.78,53.8,83854.0,45.7284,45.7369,45.6944,45.7114,83854.0
2020-07-22 13:30:00,53.81,53.82,53.68,53.68,106295.0,45.7199,45.7284,45.6094,45.6094,106295.0
2020-07-22 14:00:00,53.67,53.77,53.67,53.76,60311.0,45.6009,45.6859,45.6009,45.6774,60311.0
2020-07-22 14:30:00,53.76,53.82,53.72,53.8,75973.0,45.6774,45.7284,45.6434,45.7114,75973.0
2020-07-22 15:00:00,53.81,53.9,53.8,53.83,122649.0,45.7199,45.7963,45.7114,45.7369,122649.0
2020-07-22 15:30:00,53.83,53.96,53.81,53.89,245833.0,45.7369,45.8473,45.7199,45.7879,245833.0
2020-07-23 09:30:00,53.75,53.86,53.71,53.86,156610.0,45.6689,45.7624,45.6349,45.7624,156610.0
2020-07-23 10:00:00,53.87,53.87,53.62,53.77,165298.0,45.7709,45.7709,45.5584,45.6859,165298.0
2020-07-23 10:30:00,53.79,53.86,53.73,53.75,194800.0,45.7029,45.7624,45.6519,45.6689,194800.0
2020-07-23 11:00:00,53.76,53.84,53.68,53.82,244684.0,45.6774,45.7454,45.6094,45.7284,244684.0
2020-07-23 11:30:00,53.82,53.93,53.81,53.89,367501.0,45.7284,45.8218,45.7199,45.7879,367501.0
2020-07-23 12:00:00,53.89,53.89,53.72,53.82,287634.0,45.7879,45.7879,45.6434,45.7284,287634.0
2020-07-23 12:30:00,53.81,53.85,53.71,53.72,179296.0,45.7199,45.7539,45.6349,45.6434,179296.0
2020-07-23 13:00:00,53.71,53.8,53.65,53.7,451221.0,45.6349,45.7114,45.5839,45.6264,451221.0
2020-07-23 13:30:00,53.69,53.7,53.46,53.52,531257.0,45.6179,45.6264,45.4225,45.4735,531257.0
2020-07-23 14:00:00,53.52,53.53,53.27,53.41,491277.0,45.4735,45.482,45.2611,45.38,491277.0
2020-07-23 14:30:00,53.42,53.5,53.33,53.44,625106.0,45.3885,45.4565,45.312,45.4055,625106.0
2020-07-23 15:00:00,53.45,53.47,53.31,53.36,729131.0,45.414,45.431,45.2951,45.3375,729131.0
2020-07-23 15:30:00,53.35,53.41,53.27,53.39,920577.0,45.329,45.38,45.2611,45.363,920577.0
2020-07-24 09:30:00,53.01,53.03,52.91,52.98,293421.0,45.0402,45.0572,44.9552,45.0147,293421.0
2020-07-24 10:00:00,52.98,53.19,52.98,53.13,340397.0,45.0147,45.1931,45.0147,45.1421,340397.0
2020-07-24 10:30:00,53.14,53.19,53.03,53.16,311114.0,45.1506,45.1931,45.0572,45.1676,311114.0
2020-07-24 11:00:00,53.15,53.18,53.07,53.11,295909.0,45.1591,45.1846,45.0911,45.1251,295909.0
2020-07-24 11:30:00,53.11,53.15,53.05,53.09,353547.0,45.1251,45.1591,45.0741,45.1081,353547.0
2020-07-24 12:00:00,53.1,53.11,52.99,53.04,273507.0,45.1166,45.1251,45.0232,45.0656,273507.0
2020-07-24 12:30:00,53.05,53.06,52.97,53.0,300839.0,45.0741,45.0826,45.0062,45.0317,300839.0
2020-07-24 13:00:00,52.99,53.05,52.87,53.01,265435.0,45.0232,45.0741,44.9212,45.0402,265435.0
2020-07-24 13:30:00,53.01,53.07,52.96,53.07,316842.0,45.0402,45.0911,44.9977,45.0911,316842.0
2020-07-24 14:00:00,53.06,53.16,53.05,53.16,181163.0,45.0826,45.1676,45.0741,45.1676,181163.0
2020-07-24 14:30:00,53.16,53.16,53.04,53.08,126179.0,45.1676,45.1676,45.0656,45.0996,126179.0
2020-07-24 15:00:00,53.08,53.13,52.98,53.0,201768.0,45.0996,45.1421,45.0147,45.0317,201768.0
2020-07-24 15:30:00,52.99,53.07,52.94,53.02,399348.0,45.0232,45.0911,44.9807,45.0487,399348.0
2020-07-27 09:30:00,53.42,53.53,53.34,53.49,213585.0,45.3885,45.482,45.3205,45.448,213585.0
2020-07-27 10:00:00,53.49,53.58,53.46,53.58,160177.0,45.448,45.5245,45.4225,45.5245,160177.0
2020-07-27 10:30:00,53.59,53.73,53.58,53.69,227648.0,45.533,45.6519,45.5245,45.6179,227648.0
2020-07-27 11:00:00,53.68,53.72,53.56,53.57,660694.0,45.6094,45.6434,45.5075,45.516,660694.0
2020-07-27 11:30:00,53.58,53.59,53.46,53.52,423817.0,45.5245,45.533,45.4225,45.4735,423817.0
2020-07-27 12:00:00,53.52,53.53,53.47,53.52,271165.0,45.4735,45.482,45.431,45.4735,271165.0
2020-07-27 12:30:00,53.51,53.55,53.49,53.53,251267.0,45.465,45.499,45.448,45.482,251267.0
2020-07-27 13:00:00,53.53,53.58,53.53,53.58,161043.0,45.482,45.5245,45.482,45.5245,161043.0
2020-07-27 13:30:00,53.58,53.6,53.55,53.6,252891.0,45.5245,45.5415,45.499,45.5415,252891.0
2020-07-27 14:00:00,53.6,53.63,53.54,53.6,304597.0,45.5415,45.5669,45.4905,45.5415,304597.0
2020-07-27 14:30:00,53.61,53.63,53.5,53.52,256689.0,45.55,45.5669,45.4565,45.4735,256689.0
2020-07-27 15:00:00,53.52,53.65,53.52,53.63,174566.0,45.4735,45.5839,45.4735,45.5669,174566.0
2020-07-27 15:30:00,53.63,53.67,53.6,53.62,340983.0,45.5669,45.6009,45.5415,45.5584,340983.0
2020-07-28 09:30:00,53.4,53.47,53.29,53.34,300740.0,45.3715,45.431,45.2781,45.3205,300740.0
2020-07-28 10:00:00,53.33,53.57,53.33,53.48,203163.0,45.312,45.516,45.312,45.4395,203163.0
2020-07-28 10:30:00,53.49,53.56,53.4,53.55,183046.0,45.448,45.5075,45.3715,45.499,183046.0
2020-07-28 11:00:00,53.54,53.61,53.44,53.59,161937.0,45.4905,45.55,45.4055,45.533,161937.0
2020-07-28 11:30:00,53.59,53.64,53.56,53.61,627777.0,45.533,45.5754,45.5075,45.55,627777.0
2020-07-28 12:00:00,53.61,53.63,53.56,53.6,515584.0,45.55,45.5669,45.5075,45.5415,515584.0
2020-07-28 12:30:00,53.6,53.66,53.58,53.65,179872.0,45.5415,45.5924,45.5245,45.5839,179872.0
2020-07-28 13:00:00,53.65,53.67,53.61,53.62,182999.0,45.5839,45.6009,45.55,45.5584,182999.0
2020-07-28 13:30:00,53.63,53.69,53.62,53.66,65833.0,45.5669,45.6179,45.5584,45.5924,65833.0
2020-07-28 14:00:00,53.66,53.67,53.61,53.62,204417.0,45.5924,45.6009,45.55,45.5584,204417.0
2020-07-28 14:30:00,53.62,53.67,53.61,53.63,324268.0,45.5584,45.6009,45.55,45.5669,324268.0
2020-07-28 15:00:00,53.62,53.63,53.52,53.53,635249.0,45.5584,45.5669,45.4735,45.482,635249.0
2020-07-28 15:30:00,53.53,53.58,53.31,53.36,693149.0,45.482,45.5245,45.2951,45.3375,693149.0
2020-07-29 09:30:00,53.73,53.77,53.6,53.68,218387.0,45.6519,45.6859,45.5415,45.6094,218387.0
2020-07-29 10:00:00,53.69,53.78,53.68,53.73,122758.0,45.6179,45.6944,45.6094,45.6519,122758.0
2020-07-29 10:30:00,53.73,53.81,53.69,53.79,134168.0,45.6519,45.7199,45.6179,45.7029,134168.0
2020-07-29 11:00:00,53.79,53.84,53.73,53.84,113287.0,45.7029,45.7454,45.6519,45.7454,113287.0
2020-07-29 11:30:00,53.84,53.84,53.76,53.78,135458.0,45.7454,45.7454,45.6774,45.6944,135458.0
2020-07-29 12:00:00,53.78,53.78,53.72,53.76,217998.0,45.6944,45.6944,45.6434,45.6774,217998.0
2020-07-29 12:30:00,53.76,53.8,53.75,53.79,106613.0,45.6774,45.7114,45.6689,45.7029,106613.0
2020-07-29 13:00:00,53.79,53.85,53.76,53.83,159963.0,45.7029,45.7539,45.6774,45.7369,159963.0
2020-07-29 13:30:00,53.82,53.86,53.8,53.85,337162.0,45.7284,45.7624,45.7114,45.7539,337162.0
2020-07-29 14:00:00,53.85,53.96,53.8,53.93,325159.0,45.7539,45.8473,45.7114,45.8218,325159.0
2020-07-29 14:30:00,53.94,54.09,53.88,53.88,279818.0,45.8303,45.9578,45.7794,45.7794,279818.0
2020-07-29 15:00:00,53.88,54.11,53.78,54.05,309599.0,45.7794,45.9748,45.6944,45.9238,309599.0
2020-07-29 15:30:00,54.04,54.13,53.96,54.03,393044.0,45.9153,45.9918,45.8473,45.9068,393044.0
2020-07-30 09:30:00,52.72,52.83,52.47,52.49,518871.0,44.7938,44.8872,44.5813,44.5983,518871.0
2020-07-30 10:00:00,52.48,52.53,52.22,52.35,356932.0,44.5898,44.6323,44.3689,44.4794,356932.0
2020-07-30 10:30:00,52.36,52.57,52.34,52.54,254316.0,44.4879,44.6663,44.4709,44.6408,254316.0
2020-07-30 11:00:00,52.54,52.65,52.51,52.56,354464.0,44.6408,44.7343,44.6153,44.6578,354464.0
2020-07-30 11:30:00,52.57,52.87,52.55,52.8,761486.0,44.6663,44.9212,44.6493,44.8617,761486.0
2020-07-30 12:00:00,52.8,52.98,52.75,52.96,1143598.0,44.8617,45.0147,44.8192,44.9977,1143598.0
2020-07-30 12:30:00,52.96,53.03,52.95,53.01,399740.0,44.9977,45.0572,44.9892,45.0402,399740.0
2020-07-30 13:00:00,53.0,53.24,52.99,53.14,325379.0,45.0317,45.2356,45.0232,45.1506,325379.0
2020-07-30 13:30:00,53.15,53.18,53.07,53.16,173631.0,45.1591,45.1846,45.0911,45.1676,173631.0
2020-07-30 14:00:00,53.15,53.18,53.08,53.12,173333.0,45.1591,45.1846,45.0996,45.1336,173333.0
2020-07-30 14:30:00,53.13,53.25,53.12,53.21,369189.0,45.1421,45.2441,45.1336,45.2101,369189.0
2020-07-30 15:00:00,53.21,53.3,53.15,53.29,244001.0,45.2101,45.2866,45.1591,45.2781,244001.0
2020-07-30 15:30:00,53.29,53.32,53.23,53.29,840654.0,45.2781,45.3036,45.2271,45.2781,840654.0
2020-07-31 09:30:00,53.19,53.21,52.92,53.04,561583.0,45.1931,45.2101,44.9637,45.0656,561583.0
2020-07-31 10:00:00,53.05,53.05,52.69,52.71,356243.0,45.0741,45.0741,44.7683,44.7853,356243.0
2020-07-31 10:30:00,52.7,52.79,52.47,52.56,633344.0,44.7768,44.8532,44.5813,44.6578,633344.0
2020-07-31 11:00:00,52.55,52.63,52.38,52.53,569966.0,44.6493,44.7173,44.5049,44.6323,569966.0
2020-07-31 11:30:00,52.54,52.56,52.06,52.1,525065.0,44.6408,44.6578,44.233,44.267,525065.0
2020-07-31 12:00:00,52.1,52.11,51.86,52.01,399258.0,44.267,44.2755,44.0631,44.1905,399258.0
2020-07-31 12:30:00,52.01,52.01,51.81,51.85,423628.0,44.1905,44.1905,44.0206,44.0546,423628.0
2020-07-31 13:00:00,51.84,51.97,51.81,51.96,138021.0,44.0461,44.1565,44.0206,44.148,138021.0
2020-07-31 13:30:00,51.96,52.0,51.88,51.88,182450.0,44.148,44.182,44.08,44.08,182450.0
2020-07-31 14:00:00,51.88,51.94,51.81,51.85,542714.0,44.08,44.131,44.0206,44.0546,542714.0
2020-07-31 14:30:00,51.84,51.96,51.83,51.96,172048.0,44.0461,44.148,44.0376,44.148,172048.0
2020-07-31 15:00:00,51.96,52.04,51.93,51.98,419625.0,44.148,44.216,44.1225,44.165,419625.0
2020-07-31 15:30:00,51.98,52.21,51.96,52.16,834643.0,44.165,44.3604,44.148,44.318,834643.0
2020-08-03 09:30:00,52.76,52.83,52.61,52.81,409144.0,44.8277,44.8872,44.7003,44.8702,409144.0
2020-08-03 10:00:00,52.82,53.13,52.82,53.03,351519.0,44.8787,45.1421,44.8787,45.0572,351519.0
2020-08-03 10:30:00,53.03,53.12,52.96,53.03,254672.0,45.0572,45.1336,44.9977,45.0572,254672.0
2020-08-03 11:00:00,53.02,53.16,53.01,53.13,295149.0,45.0487,45.1676,45.0402,45.1421,295149.0
2020-08-03 11:30:00,53.13,53.13,53.04,53.07,441179.0,45.1421,45.1421,45.0656,45.0911,441179.0
2020-08-03 12:00:00,53.08,53.12,53.02,53.02,297826.0,45.0996,45.1336,45.0487,45.0487,297826.0
2020-08-03 12:30:00,53.01,53.04,52.96,53.03,157539.0,45.0402,45.0656,44.9977,45.0572,157539.0
2020-08-03 13:00:00,53.03,53.15,53.02,53.13,142693.0,45.0572,45.1591,45.0487,45.1421,142693.0
2020-08-03 13:30:00,53.13,53.15,53.1,53.15,109251.0,45.1421,45.1591,45.1166,45.1591,109251.0
2020-08-03 14:00:00,53.15,53.16,53.08,53.14,107691.0,45.1591,45.1676,45.0996,45.1506,107691.0
2020-08-03 14:30:00,53.15,53.19,53.13,53.16,180693.0,45.1591,45.1931,45.1421,45.1676,180693.0
2020-08-03 15:00:00,53.16,53.18,53.08,53.11,134723.0,45.1676,45.1846,45.0996,45.1251,134723.0
2020-08-03 15:30:00,53.11,53.21,53.02,53.19,1221276.0,45.1251,45.2101,45.0487,45.1931,1221276.0
2020-08-04 09:30:00,52.8,52.97,52.73,52.93,328718.0,44.8617,45.0062,44.8023,44.9722,328718.0
2020-08-04 10:00:00,52.92,53.08,52.91,53.03,225161.0,44.9637,45.0996,44.9552,45.0572,225161.0
2020-08-04 10:30:00,53.03,53.15,52.95,53.12,178535.0,45.0572,45.1591,44.9892,45.1336,178535.0
2020-08-04 11:00:00,53.12,53.2,53.08,53.14,159249.0,45.1336,45.2016,45.0996,45.1506,159249.0
2020-08-04 11:30:00,53.13,53.21,53.11,53.16,302359.0,45.1421,45.2101,45.1251,45.1676,302359.0
2020-08-04 12:00:00,53.16,53.18,53.07,53.16,69153.0,45.1676,45.1846,45.0911,45.1676,69153.0
2020-08-04 12:30:00,53.16,53.18,53.13,53.17,76889.0,45.1676,45.1846,45.1421,45.1761,76889.0
2020-08-04 13:00:00,53.18,53.24,53.12,53.23,105946.0,45.1846,45.2356,45.1336,45.2271,105946.0
2020-08-04 13:30:00,53.23,53.26,53.21,53.23,55513.0,45.2271,45.2526,45.2101,45.2271,55513.0
2020-08-04 14:00:00,53.23,53.27,53.12,53.13,127842.0,45.2271,45.2611,45.1336,45.1421,127842.0
2020-08-04 14:30:00,53.12,53.18,53.0,53.17,145442.0,45.1336,45.1846,45.0317,45.1761,145442.0
2020-08-04 15:00:00,53.17,53.27,53.17,53.25,157744.0,45.1761,45.2611,45.1761,45.2441,157744.0
2020-08-04 15:30:00,53.25,53.39,53.21,53.39,330131.0,45.2441,45.363,45.2101,45.363,330131.0
2020-08-05 09:30:00,53.91,54.02,53.85,54.02,230532.0,45.8048,45.8983,45.7539,45.8983,230532.0
2020-08-05 10:00:00,54.02,54.06,53.96,53.97,285836.0,45.8983,45.9323,45.8473,45.8558,285836.0
2020-08-05 10:30:00,53.97,53.99,53.87,53.92,161572.0,45.8558,45.8728,45.7709,45.8133,161572.0
2020-08-05 11:00:00,53.94,54.07,53.94,54.01,179922.0,45.8303,45.9408,45.8303,45.8898,179922.0
2020-08-05 11:30:00,54.01,54.05,53.86,53.88,401481.0,45.8898,45.9238,45.7624,45.7794,401481.0
2020-08-05 12:00:00,53.88,53.91,53.81,53.82,825624.0,45.7794,45.8048,45.7199,45.7284,825624.0
2020-08-05 12:30:00,53.82,53.86,53.8,53.85,555732.0,45.7284,45.7624,45.7114,45.7539,555732.0
2020-08-05 13:00:00,53.86,53.86,53.79,53.8,562314.0,45.7624,45.7624,45.7029,45.7114,562314.0
2020-08-05 13:30:00,53.8,53.82,53.75,53.81,611571.0,45.7114,45.7284,45.6689,45.7199,611571.0
2020-08-05 14:00:00,53.81,53.83,53.75,53.78,128759.0,45.7199,45.7369,45.6689,45.6944,128759.0
2020-08-05 14:30:00,53.78,53.78,53.7,53.72,105216.0,45.6944,45.6944,45.6264,45.6434,105216.0
2020-08-05 15:00:00,53.72,53.75,53.68,53.7,397353.0,45.6434,45.6689,45.6094,45.6264,397353.0
2020-08-05 15:30:00,53.7,53.76,53.64,53.7,663047.0,45.6264,45.6774,45.5754,45.6264,663047.0
2020-08-06 09:30:00,53.48,53.6,53.43,53.6,193020.0,45.4395,45.5415,45.397,45.5415,193020.0
2020-08-06 10:00:00,53.59,53.59,53.42,53.54,200305.0,45.533,45.533,45.3885,45.4905,200305.0
2020-08-06 10:30:00,53.53,53.57,53.3,53.44,193237.0,45.482,45.516,45.2866,45.4055,193237.0
2020-08-06 11:00:00,53.44,53.51,53.38,53.47,259211.0,45.4055,45.465,45.3545,45.431,259211.0
2020-08-06 11:30:00,53.47,53.49,53.37,53.49,180621.0,45.431,45.448,45.346,45.448,180621.0
2020-08-06 12:00:00,53.49,53.66,53.49,53.6,897267.0,45.448,45.5924,45.448,45.5415,897267.0
2020-08-06 12:30:00,53.6,53.66,53.57,53.66,790655.0,45.5415,45.5924,45.516,45.5924,790655.0
2020-08-06 13:00:00,53.66,53.67,53.58,53.59,672666.0,45.5924,45.6009,45.5245,45.533,672666.0
2020-08-06 13:30:00,53.58,53.7,53.57,53.63,153710.0,45.5245,45.6264,45.516,45.5669,153710.0
2020-08-06 14:00:00,53.63,53.72,53.62,53.71,106414.0,45.5669,45.6434,45.5584,45.6349,106414.0
2020-08-06 14:30:00,53.72,53.8,53.71,53.79,81333.0,45.6434,45.7114,45.6349,45.7029,81333.0
2020-08-06 15:00:00,53.78,53.85,53.76,53.8,114462.0,45.6944,45.7539,45.6774,45.7114,114462.0
2020-08-06 15:30:00,53.8,53.83,53.7,53.79,318085.0,45.7114,45.7369,45.6264,45.7029,318085.0
2020-08-07 09:30:00,53.2,53.29,53.15,53.28,152504.0,45.2016,45.2781,45.1591,45.2696,152504.0
2020-08-07 10:00:00,53.27,53.3,53.12,53.19,101582.0,45.2611,45.2866,45.1336,45.1931,101582.0
2020-08-07 10:30:00,53.2,53.4,53.2,53.35,97090.0,45.2016,45.3715,45.2016,45.329,97090.0
2020-08-07 11:00:00,53.36,53.41,53.28,53.3,168635.0,45.3375,45.38,45.2696,45.2866,168635.0
2020-08-07 11:30:00,53.3,53.4,53.28,53.29,248532.0,45.2866,45.3715,45.2696,45.2781,248532.0
2020-08-07 12:00:00,53.29,53.37,53.28,53.36,71498.0,45.2781,45.346,45.2696,45.3375,71498.0
2020-08-07 12:30:00,53.35,53.41,53.3,53.31,46150.0,45.329,45.38,45.2866,45.2951,46150.0
2020-08-07 13:00:00,53.31,53.31,53.18,53.28,127029.0,45.2951,45.2951,45.1846,45.2696,127029.0
2020-08-07 13:30:00,53.27,53.34,53.24,53.26,71056.0,45.2611,45.3205,45.2356,45.2526,71056.0
2020-08-07 14:00:00,53.25,53.3,53.18,53.21,125673.0,45.2441,45.2866,45.1846,45.2101,125673.0
2020-08-07 14:30:00,53.21,53.31,53.19,53.29,77931.0,45.2101,45.2951,45.1931,45.2781,77931.0
2020-08-07 15:00:00,53.29,53.38,53.26,53.34,190028.0,45.2781,45.3545,45.2526,45.3205,190028.0
2020-08-07 15:30:00,53.34,53.53,53.29,53.51,399896.0,45.3205,45.482,45.2781,45.465,399896.0
2020-08-10 09:30:00,53.51,53.6,53.49,53.56,465013.0,45.465,45.5415,45.448,45.5075,465013.0
2020-08-10 10:00:00,53.55,53.57,53.48,53.55,182403.0,45.499,45.516,45.4395,45.499,182403.0
2020-08-10 10:30:00,53.54,53.56,53.33,53.35,158532.0,45.4905,45.5075,45.312,45.329,158532.0
2020-08-10 11:00:00,53.33,53.42,53.32,53.4,122577.0,45.312,45.3885,45.3036,45.3715,122577.0
2020-08-10 11:30:00,53.4,53.49,53.38,53.48,230815.0,45.3715,45.448,45.3545,45.4395,230815.0
2020-08-10 12:00:00,53.48,53.49,53.37,53.37,180478.0,45.4395,45.448,45.346,45.346,180478.0
2020-08-10 12:30:00,53.37,53.5,53.36,53.49,507681.0,45.346,45.4565,45.3375,45.448,507681.0
2020-08-10 13:00:00,53.49,53.52,53.46,53.48,241944.0,45.448,45.4735,45.4225,45.4395,241944.0
2020-08-10 13:30:00,53.49,53.55,53.47,53.5,119661.0,45.448,45.499,45.431,45.4565,119661.0
2020-08-10 14:00:00,53.5,53.54,53.48,53.53,69560.0,45.4565,45.4905,45.4395,45.482,69560.0
2020-08-10 14:30:00,53.52,53.55,53.47,53.54,47132.0,45.4735,45.499,45.431,45.4905,47132.0
2020-08-10 15:00:00,53.53,53.57,53.51,53.55,138863.0,45.482,45.516,45.465,45.499,138863.0
2020-08-10 15:30:00,53.55,53.6,53.5,53.59,614822.0,45.499,45.5415,45.4565,45.533,614822.0
2020-08-11 09:30:00,54.44,54.52,54.35,54.36,478032.0,46.2552,46.3231,46.1787,46.1872,478032.0
2020-08-11 10:00:00,54.39,54.39,54.19,54.22,332605.0,46.2127,46.2127,46.0427,46.0682,332605.0
2020-08-11 10:30:00,54.21,54.31,54.17,54.23,209259.0,46.0597,46.1447,46.0258,46.0767,209259.0
2020-08-11 11:00:00,54.23,54.41,54.21,54.34,3189260.0,46.0767,46.2297,46.0597,46.1702,3189260.0
2020-08-11 11:30:00,54.34,54.41,54.29,54.34,323035.0,46.1702,46.2297,46.1277,46.1702,323035.0
2020-08-11 12:00:00,54.34,54.42,54.3,54.37,201519.0,46.1702,46.2382,46.1362,46.1957,201519.0
2020-08-11 12:30:00,54.37,54.44,54.36,54.4,131007.0,46.1957,46.2552,46.1872,46.2212,131007.0
2020-08-11 13:00:00,54.4,54.44,54.34,54.42,166705.0,46.2212,46.2552,46.1702,46.2382,166705.0
2020-08-11 13:30:00,54.42,54.46,54.4,54.45,211714.0,46.2382,46.2722,46.2212,46.2637,211714.0
2020-08-11 14:00:00,54.45,54.46,54.32,54.33,480194.0,46.2637,46.2722,46.1532,46.1617,480194.0
2020-08-11 14:30:00,54.33,54.33,54.22,54.28,163565.0,46.1617,46.1617,46.0682,46.1192,163565.0
2020-08-11 15:00:00,54.27,54.27,53.91,54.05,249795.0,46.1107,46.1107,45.8048,45.9238,249795.0
2020-08-11 15:30:00,54.04,54.06,53.73,53.79,332512.0,45.9153,45.9323,45.6519,45.7029,332512.0
2020-08-12 09:30:00,54.83,54.85,54.75,54.76,405805.0,46.5865,46.6035,46.5186,46.5271,405805.0
2020-08-12 10:00:00,54.75,55.06,54.73,55.04,320740.0,46.5186,46.7819,46.5016,46.765,320740.0
2020-08-12 10:30:00,55.04,55.2,55.04,55.15,424188.0,46.765,46.9009,46.765,46.8584,424188.0
2020-08-12 11:00:00,55.13,55.17,54.98,55.07,288314.0,46.8414,46.8754,46.714,46.7904,288314.0
2020-08-12 11:30:00,55.07,55.08,54.99,55.02,670255.0,46.7904,46.7989,46.7225,46.748,670255.0
2020-08-12 12:00:00,55.03,55.17,55.01,55.16,339500.0,46.7565,46.8754,46.7395,46.8669,339500.0
2020-08-12 12:30:00,55.16,55.16,55.02,55.02,209497.0,46.8669,46.8669,46.748,46.748,209497.0
2020-08-12 13:00:00,55.02,55.06,54.92,54.94,206528.0,46.748,46.7819,46.663,46.68,206528.0
2020-08-12 13:30:00,54.93,55.07,54.93,55.06,326677.0,46.6715,46.7904,46.6715,46.7819,326677.0
2020-08-12 14:00:00,55.05,55.06,55.01,55.03,339803.0,46.7735,46.7819,46.7395,46.7565,339803.0
2020-08-12 14:30:00,55.03,55.05,55.0,55.01,769626.0,46.7565,46.7735,46.731,46.7395,769626.0
2020-08-12 15:00:00,55.02,55.08,55.01,55.02,423583.0,46.748,46.7989,46.7395,46.748,423583.0
2020-08-12 15:30:00,55.02,55.03,54.91,54.98,553465.0,46.748,46.7565,46.6545,46.714,553465.0
2020-08-13 09:30:00,54.98,55.09,54.9,55.09,211597.0,46.714,46.8074,46.646,46.8074,211597.0
2020-08-13 10:00:00,55.07,55.12,55.04,55.06,96410.0,46.7904,46.8329,46.765,46.7819,96410.0
2020-08-13 10:30:00,55.05,55.08,54.95,55.0,227478.0,46.7735,46.7989,46.6885,46.731,227478.0
2020-08-13 11:00:00,55.0,55.03,54.97,55.01,153518.0,46.731,46.7565,46.7055,46.7395,153518.0
2020-08-13 11:30:00,55.01,55.02,54.86,54.88,576121.0,46.7395,46.748,46.612,46.629,576121.0
2020-08-13 12:00:00,54.89,54.94,54.89,54.92,68666.0,46.6375,46.68,46.6375,46.663,68666.0
2020-08-13 12:30:00,54.93,54.95,54.9,54.93,71877.0,46.6715,46.6885,46.646,46.6715,71877.0
2020-08-13 13:00:00,54.93,54.95,54.83,54.85,89159.0,46.6715,46.6885,46.5865,46.6035,89159.0
2020-08-13 13:30:00,54.86,54.89,54.76,54.85,200819.0,46.612,46.6375,46.5271,46.6035,200819.0
2020-08-13 14:00:00,54.85,54.87,54.61,54.68,176560.0,46.6035,46.6205,46.3996,46.4591,176560.0
2020-08-13 14:30:00,54.66,54.69,54.55,54.63,98591.0,46.4421,46.4676,46.3486,46.4166,98591.0
2020-08-13 15:00:00,54.63,54.75,54.59,54.75,323096.0,46.4166,46.5186,46.3826,46.5186,323096.0
2020-08-13 15:30:00,54.75,54.8,54.69,54.73,472230.0,46.5186,46.561,46.4676,46.5016,472230.0
2020-08-14 09:30:00,54.2,54.31,54.16,54.31,425982.0,46.0512,46.1447,46.0173,46.1447,425982.0
2020-08-14 10:00:00,54.31,54.35,54.15,54.18,122295.0,46.1447,46.1787,46.0088,46.0343,122295.0
2020-08-14 10:30:00,54.18,54.35,54.17,54.26,104064.0,46.0343,46.1787,46.0258,46.1022,104064.0
2020-08-14 11:00:00,54.25,54.32,54.21,54.29,88354.0,46.0937,46.1532,46.0597,46.1277,88354.0
2020-08-14 11:30:00,54.3,54.33,54.18,54.21,128055.0,46.1362,46.1617,46.0343,46.0597,128055.0
2020-08-14 12:00:00,54.24,54.25,54.17,54.18,110341.0,46.0852,46.0937,46.0258,46.0343,110341.0
2020-08-14 12:30:00,54.19,54.27,54.19,54.23,43212.0,46.0427,46.1107,46.0427,46.0767,43212.0
2020-08-14 13:00:00,54.23,54.28,54.22,54.25,86322.0,46.0767,46.1192,46.0682,46.0937,86322.0
2020-08-14 13:30:00,54.25,54.26,54.18,54.2,108761.0,46.0937,46.1022,46.0343,46.0512,108761.0
2020-08-14 14:00:00,54.2,54.21,54.12,54.16,222074.0,46.0512,46.0597,45.9833,46.0173,222074.0
2020-08-14 14:30:00,54.15,54.18,54.07,54.09,196410.0,46.0088,46.0343,45.9408,45.9578,196410.0
2020-08-14 15:00:00,54.09,54.12,54.02,54.08,149052.0,45.9578,45.9833,45.8983,45.9493,149052.0
2020-08-14 15:30:00,54.08,54.19,54.02,54.17,611996.0,45.9493,46.0427,45.8983,46.0258,611996.0
2020-08-17 09:30:00,54.55,54.67,54.53,54.61,149985.0,46.3486,46.4506,46.3316,46.3996,149985.0
2020-08-17 10:00:00,54.61,54.64,54.54,54.62,108867.0,46.3996,46.4251,46.3401,46.4081,108867.0
2020-08-17 10:30:00,54.64,54.66,54.61,54.62,79218.0,46.4251,46.4421,46.3996,46.4081,79218.0
2020-08-17 11:00:00,54.63,54.68,54.58,54.67,296791.0,46.4166,46.4591,46.3741,46.4506,296791.0
2020-08-17 11:30:00,54.67,54.67,54.57,54.62,256242.0,46.4506,46.4506,46.3656,46.4081,256242.0
2020-08-17 12:00:00,54.63,54.64,54.57,54.58,84771.0,46.4166,46.4251,46.3656,46.3741,84771.0
2020-08-17 12:30:00,54.58,54.64,54.57,54.62,45531.0,46.3741,46.4251,46.3656,46.4081,45531.0
2020-08-17 13:00:00,54.62,54.63,54.6,54.61,33215.0,46.4081,46.4166,46.3911,46.3996,33215.0
2020-08-17 13:30:00,54.62,54.63,54.58,54.6,35560.0,46.4081,46.4166,46.3741,46.3911,35560.0
2020-08-17 14:00:00,54.6,54.61,54.58,54.6,78078.0,46.3911,46.3996,46.3741,46.3911,78078.0
2020-08-17 14:30:00,54.6,54.61,54.56,54.58,84903.0,46.3911,46.3996,46.3571,46.3741,84903.0
2020-08-17 15:00:00,54.58,54.59,54.54,54.58,73650.0,46.3741,46.3826,46.3401,46.3741,73650.0
2020-08-17 15:30:00,54.58,54.64,54.57,54.64,343820.0,46.3741,46.4251,46.3656,46.4251,343820.0
2020-08-18 09:30:00,54.95,55.0,54.8,54.84,189545.0,46.6885,46.731,46.561,46.595,189545.0
2020-08-18 10:00:00,54.84,54.86,54.46,54.47,238878.0,46.595,46.612,46.2722,46.2807,238878.0
2020-08-18 10:30:00,54.47,54.62,54.44,54.54,264966.0,46.2807,46.4081,46.2552,46.3401,264966.0
2020-08-18 11:00:00,54.54,54.57,54.5,54.53,106826.0,46.3401,46.3656,46.3061,46.3316,106826.0
2020-08-18 11:30:00,54.53,54.63,54.53,54.62,91127.0,46.3316,46.4166,46.3316,46.4081,91127.0
2020-08-18 12:00:00,54.61,54.64,54.57,54.62,80980.0,46.3996,46.4251,46.3656,46.4081,80980.0
2020-08-18 12:30:00,54.62,54.69,54.62,54.68,35709.0,46.4081,46.4676,46.4081,46.4591,35709.0
2020-08-18 13:00:00,54.68,54.68,54.62,54.64,51343.0,46.4591,46.4591,46.4081,46.4251,51343.0
2020-08-18 13:30:00,54.64,54.7,54.64,54.65,60267.0,46.4251,46.4761,46.4251,46.4336,60267.0
2020-08-18 14:00:00,54.65,54.69,54.63,54.66,31397.0,46.4336,46.4676,46.4166,46.4421,31397.0
2020-08-18 14:30:00,54.67,54.68,54.64,54.68,65352.0,46.4506,46.4591,46.4251,46.4591,65352.0
2020-08-18 15:00:00,54.68,54.71,54.62,54.66,126215.0,46.4591,46.4846,46.4081,46.4421,126215.0
2020-08-18 15:30:00,54.66,54.69,54.56,54.59,624541.0,46.4421,46.4676,46.3571,46.3826,624541.0
2020-08-19 09:30:00,54.87,54.92,54.79,54.83,208299.0,46.6205,46.663,46.5525,46.5865,208299.0
2020-08-19 10:00:00,54.85,54.87,54.79,54.8,164035.0,46.6035,46.6205,46.5525,46.561,164035.0
2020-08-19 10:30:00,54.8,54.83,54.71,54.75,216156.0,46.561,46.5865,46.4846,46.5186,216156.0
2020-08-19 11:00:00,54.76,54.79,54.69,54.79,224551.0,46.5271,46.5525,46.4676,46.5525,224551.0
2020-08-19 11:30:00,54.79,54.88,54.76,54.82,188755.0,46.5525,46.629,46.5271,46.578,188755.0
2020-08-19 12:00:00,54.82,54.82,54.68,54.71,88359.0,46.578,46.578,46.4591,46.4846,88359.0
2020-08-19 12:30:00,54.71,54.71,54.59,54.6,68991.0,46.4846,46.4846,46.3826,46.3911,68991.0
2020-08-19 13:00:00,54.6,54.65,54.58,54.62,59860.0,46.3911,46.4336,46.3741,46.4081,59860.0
2020-08-19 13:30:00,54.62,54.68,54.61,54.64,66538.0,46.4081,46.4591,46.3996,46.4251,66538.0
2020-08-19 14:00:00,54.64,54.7,54.34,54.44,253350.0,46.4251,46.4761,46.1702,46.2552,253350.0
2020-08-19 14:30:00,54.45,54.52,54.36,54.5,304920.0,46.2637,46.3231,46.1872,46.3061,304920.0
2020-08-19 15:00:00,54.5,54.53,54.39,54.42,210779.0,46.3061,46.3316,46.2127,46.2382,210779.0
2020-08-19 15:30:00,54.42,54.43,54.26,54.32,517873.0,46.2382,46.2467,46.1022,46.1532,517873.0
2020-08-20 09:30:00,53.79,53.94,53.71,53.91,225121.0,45.7029,45.8303,45.6349,45.8048,225121.0
2020-08-20 10:00:00,53.9,54.01,53.85,53.96,186558.0,45.7963,45.8898,45.7539,45.8473,186558.0
2020-08-20 10:30:00,53.96,54.09,53.95,54.01,231452.0,45.8473,45.9578,45.8388,45.8898,231452.0
2020-08-20 11:00:00,54.0,54.06,53.92,54.05,214431.0,45.8813,45.9323,45.8133,45.9238,214431.0
2020-08-20 11:30:00,54.04,54.16,54.01,54.15,191428.0,45.9153,46.0173,45.8898,46.0088,191428.0
2020-08-20 12:00:00,54.15,54.18,54.12,54.14,208284.0,46.0088,46.0343,45.9833,46.0003,208284.0
2020-08-20 12:30:00,54.13,54.17,54.1,54.12,67247.0,45.9918,46.0258,45.9663,45.9833,67247.0
2020-08-20 13:00:00,54.12,54.16,54.1,54.12,97346.0,45.9833,46.0173,45.9663,45.9833,97346.0
2020-08-20 13:30:00,54.12,54.17,54.11,54.12,133821.0,45.9833,46.0258,45.9748,45.9833,133821.0
2020-08-20 14:00:00,54.13,54.21,54.12,54.2,97951.0,45.9918,46.0597,45.9833,46.0512,97951.0
2020-08-20 14:30:00,54.2,54.2,54.15,54.19,112159.0,46.0512,46.0512,46.0088,46.0427,112159.0
2020-08-20 15:00:00,54.19,54.27,54.14,54.16,301702.0,46.0427,46.1107,46.0003,46.0173,301702.0
2020-08-20 15:30:00,54.16,54.27,54.14,54.21,478819.0,46.0173,46.1107,46.0003,46.0597,478819.0
2020-08-21 09:30:00,53.35,53.48,53.33,53.47,429939.0,45.329,45.4395,45.312,45.431,429939.0
2020-08-21 10:00:00,53.47,53.56,53.4,53.55,375332.0,45.431,45.5075,45.3715,45.499,375332.0
2020-08-21 10:30:00,53.56,53.66,53.53,53.58,202128.0,45.5075,45.5924,45.482,45.5245,202128.0
2020-08-21 11:00:00,53.59,53.67,53.49,53.62,341280.0,45.533,45.6009,45.448,45.5584,341280.0
2020-08-21 11:30:00,53.61,53.69,53.54,53.55,151889.0,45.55,45.6179,45.4905,45.499,151889.0
2020-08-21 12:00:00,53.55,53.59,53.51,53.55,96747.0,45.499,45.533,45.465,45.499,96747.0
2020-08-21 12:30:00,53.55,53.57,53.5,53.53,99983.0,45.499,45.516,45.4565,45.482,99983.0
2020-08-21 13:00:00,53.54,53.59,53.51,53.55,92175.0,45.4905,45.533,45.465,45.499,92175.0
2020-08-21 13:30:00,53.55,53.62,53.53,53.62,77720.0,45.499,45.5584,45.482,45.5584,77720.0
2020-08-21 14:00:00,53.63,53.7,53.61,53.68,72711.0,45.5669,45.6264,45.55,45.6094,72711.0
2020-08-21 14:30:00,53.69,53.76,53.69,53.75,114304.0,45.6179,45.6774,45.6179,45.6689,114304.0
2020-08-21 15:00:00,53.74,53.79,53.73,53.75,133307.0,45.6604,45.7029,45.6519,45.6689,133307.0
2020-08-21 15:30:00,53.75,53.83,53.72,53.81,332532.0,45.6689,45.7369,45.6434,45.7199,332532.0
2020-08-24 09:30:00,54.72,54.72,54.5,54.51,252132.0,46.4931,46.4931,46.3061,46.3146,252132.0
2020-08-24 10:00:00,54.51,54.64,54.49,54.55,295130.0,46.3146,46.4251,46.2976,46.3486,295130.0
2020-08-24 10:30:00,54.54,54.62,54.48,54.54,409781.0,46.3401,46.4081,46.2891,46.3401,409781.0
2020-08-24 11:00:00,54.54,54.58,54.52,54.56,293644.0,46.3401,46.3741,46.3231,46.3571,293644.0
2020-08-24 11:30:00,54.56,54.59,54.52,54.53,177075.0,46.3571,46.3826,46.3231,46.3316,177075.0
2020-08-24 12:00:00,54.53,54.57,54.5,54.51,126695.0,46.3316,46.3656,46.3061,46.3146,126695.0
2020-08-24 12:30:00,54.5,54.53,54.48,54.5,124740.0,46.3061,46.3316,46.2891,46.3061,124740.0
2020-08-24 13:00:00,54.51,54.56,54.49,54.5,99397.0,46.3146,46.3571,46.2976,46.3061,99397.0
2020-08-24 13:30:00,54.5,54.51,54.44,54.48,82466.0,46.3061,46.3146,46.2552,46.2891,82466.0
2020-08-24 14:00:00,54.47,54.5,54.43,54.45,137334.0,46.2807,46.3061,46.2467,46.2637,137334.0
2020-08-24 14:30:00,54.45,54.47,54.39,54.42,144959.0,46.2637,46.2807,46.2127,46.2382,144959.0
2020-08-24 15:00:00,54.42,54.47,54.35,54.45,137827.0,46.2382,46.2807,46.1787,46.2637,137827.0
2020-08-24 15:30:00,54.45,54.59,54.43,54.59,425309.0,46.2637,46.3826,46.2467,46.3826,425309.0
2020-08-25 09:30:00,54.99,54.99,54.82,54.84,261405.0,46.7225,46.7225,46.578,46.595,261405.0
2020-08-25 10:00:00,54.84,54.86,54.64,54.72,290096.0,46.595,46.612,46.4251,46.4931,290096.0
2020-08-25 10:30:00,54.71,54.71,54.46,54.55,467144.0,46.4846,46.4846,46.2722,46.3486,467144.0
2020-08-25 11:00:00,54.54,54.62,54.48,54.5,340086.0,46.3401,46.4081,46.2891,46.3061,340086.0
2020-08-25 11:30:00,54.5,54.5,54.33,54.37,231529.0,46.3061,46.3061,46.1617,46.1957,231529.0
2020-08-25 12:00:00,54.36,54.38,54.28,54.32,157632.0,46.1872,46.2042,46.1192,46.1532,157632.0
2020-08-25 12:30:00,54.32,54.35,54.3,54.33,58702.0,46.1532,46.1787,46.1362,46.1617,58702.0
2020-08-25 13:00:00,54.33,54.42,54.31,54.39,111880.0,46.1617,46.2382,46.1447,46.2127,111880.0
2020-08-25 13:30:00,54.39,54.43,54.38,54.41,88726.0,46.2127,46.2467,46.2042,46.2297,88726.0
2020-08-25 14:00:00,54.41,54.52,54.39,54.5,254752.0,46.2297,46.3231,46.2127,46.3061,254752.0
2020-08-25 14:30:00,54.5,54.54,54.49,54.54,88138.0,46.3061,46.3401,46.2976,46.3401,88138.0
2020-08-25 15:00:00,54.54,54.6,54.51,54.6,68895.0,46.3401,46.3911,46.3146,46.3911,68895.0
2020-08-25 15:30:00,54.6,54.65,54.59,54.65,300954.0,46.3911,46.4336,46.3826,46.4336,300954.0
2020-08-26 09:30:00,54.71,54.78,54.64,54.78,274242.0,46.4846,46.544,46.4251,46.544,274242.0
2020-08-26 10:00:00,54.78,54.82,54.74,54.81,150353.0,46.544,46.578,46.5101,46.5695,150353.0
2020-08-26 10:30:00,54.82,54.86,54.78,54.78,183265.0,46.578,46.612,46.544,46.544,183265.0
2020-08-26 11:00:00,54.79,54.95,54.77,54.94,287615.0,46.5525,46.6885,46.5355,46.68,287615.0
2020-08-26 11:30:00,54.94,55.04,54.9,54.97,422135.0,46.68,46.765,46.646,46.7055,422135.0
2020-08-26 12:00:00,54.98,55.1,54.97,55.09,207235.0,46.714,46.8159,46.7055,46.8074,207235.0
2020-08-26 12:30:00,55.09,55.13,55.06,55.09,225089.0,46.8074,46.8414,46.7819,46.8074,225089.0
2020-08-26 13:00:00,55.1,55.13,55.05,55.07,213343.0,46.8159,46.8414,46.7735,46.7904,213343.0
2020-08-26 13:30:00,55.07,55.1,55.03,55.05,180547.0,46.7904,46.8159,46.7565,46.7735,180547.0
2020-08-26 14:00:00,55.05,55.14,55.04,55.13,86814.0,46.7735,46.8499,46.765,46.8414,86814.0
2020-08-26 14:30:00,55.13,55.14,54.97,54.98,154785.0,46.8414,46.8499,46.7055,46.714,154785.0
2020-08-26 15:00:00,54.97,55.1,54.95,55.1,144894.0,46.7055,46.8159,46.6885,46.8159,144894.0
2020-08-26 15:30:00,55.1,55.12,55.04,55.12,597969.0,46.8159,46.8329,46.765,46.8329,597969.0
2020-08-27 09:30:00,55.19,55.22,54.72,54.86,619766.0,46.8924,46.9179,46.4931,46.612,619766.0
2020-08-27 10:00:00,54.86,54.86,54.47,54.72,524927.0,46.612,46.612,46.2807,46.4931,524927.0
2020-08-27 10:30:00,54.71,54.76,54.53,54.67,402847.0,46.4846,46.5271,46.3316,46.4506,402847.0
2020-08-27 11:00:00,54.67,54.7,54.49,54.52,222700.0,46.4506,46.4761,46.2976,46.3231,222700.0
2020-08-27 11:30:00,54.53,54.73,54.46,54.68,362244.0,46.3316,46.5016,46.2722,46.4591,362244.0
2020-08-27 12:00:00,54.68,54.68,54.53,54.53,147872.0,46.4591,46.4591,46.3316,46.3316,147872.0
2020-08-27 12:30:00,54.52,54.55,54.27,54.32,236185.0,46.3231,46.3486,46.1107,46.1532,236185.0
2020-08-27 13:00:00,54.29,54.51,54.26,54.5,343989.0,46.1277,46.3146,46.1022,46.3061,343989.0
2020-08-27 13:30:00,54.51,54.56,54.45,54.54,291216.0,46.3146,46.3571,46.2637,46.3401,291216.0
2020-08-27 14:00:00,54.53,54.66,54.53,54.65,195276.0,46.3316,46.4421,46.3316,46.4336,195276.0
2020-08-27 14:30:00,54.64,54.66,54.57,54.6,108538.0,46.4251,46.4421,46.3656,46.3911,108538.0
2020-08-27 15:00:00,54.59,54.67,54.56,54.62,88275.0,46.3826,46.4506,46.3571,46.4081,88275.0
2020-08-27 15:30:00,54.62,54.64,54.46,54.46,395774.0,46.4081,46.4251,46.2722,46.2722,395774.0
2020-08-28 09:30:00,54.83,54.83,54.71,54.73,459790.0,46.5865,46.5865,46.4846,46.5016,459790.0
2020-08-28 10:00:00,54.73,54.74,54.54,54.7,387392.0,46.5016,46.5101,46.3401,46.4761,387392.0
2020-08-28 10:30:00,54.7,54.77,54.56,54.72,334258.0,46.4761,46.5355,46.3571,46.4931,334258.0
2020-08-28 11:00:00,54.72,54.82,54.7,54.77,231983.0,46.4931,46.578,46.4761,46.5355,231983.0
2020-08-28 11:30:00,54.76,54.8,54.72,54.76,130415.0,46.5271,46.561,46.4931,46.5271,130415.0
2020-08-28 12:00:00,54.76,54.8,54.73,54.73,75476.0,46.5271,46.561,46.5016,46.5016,75476.0
2020-08-28 12:30:00,54.73,54.78,54.69,54.76,91308.0,46.5016,46.544,46.4676,46.5271,91308.0
2020-08-28 13:00:00,54.76,54.76,54.68,54.68,63350.0,46.5271,46.5271,46.4591,46.4591,63350.0
2020-08-28 13:30:00,54.68,54.72,54.66,54.68,52902.0,46.4591,46.4931,46.4421,46.4591,52902.0
2020-08-28 14:00:00,54.68,54.77,54.68,54.77,72005.0,46.4591,46.5355,46.4591,46.5355,72005.0
2020-08-28 14:30:00,54.76,54.79,54.72,54.78,48452.0,46.5271,46.5525,46.4931,46.544,48452.0
2020-08-28 15:00:00,54.78,54.86,54.77,54.84,87793.0,46.544,46.612,46.5355,46.595,87793.0
2020-08-28 15:30:00,54.85,54.93,54.84,54.9,310746.0,46.6035,46.6715,46.595,46.646,310746.0
2020-08-31 09:30:00,54.79,54.79,54.55,54.59,348988.0,46.5525,46.5525,46.3486,46.3826,348988.0
2020-08-31 10:00:00,54.58,54.85,54.58,54.83,523638.0,46.3741,46.6035,46.3741,46.5865,523638.0
2020-08-31 10:30:00,54.84,54.98,54.82,54.96,359156.0,46.595,46.714,46.578,46.697,359156.0
2020-08-31 11:00:00,54.95,54.95,54.47,54.48,519209.0,46.6885,46.6885,46.2807,46.2891,519209.0
2020-08-31 11:30:00,54.47,54.73,54.42,54.66,325130.0,46.2807,46.5016,46.2382,46.4421,325130.0
2020-08-31 12:00:00,54.66,54.7,54.59,54.63,186702.0,46.4421,46.4761,46.3826,46.4166,186702.0
2020-08-31 12:30:00,54.64,54.69,54.61,54.69,84023.0,46.4251,46.4676,46.3996,46.4676,84023.0
2020-08-31 13:00:00,54.69,54.74,54.66,54.72,59623.0,46.4676,46.5101,46.4421,46.4931,59623.0
2020-08-31 13:30:00,54.72,54.75,54.69,54.69,141850.0,46.4931,46.5186,46.4676,46.4676,141850.0
2020-08-31 14:00:00,54.7,54.72,54.66,54.68,129754.0,46.4761,46.4931,46.4421,46.4591,129754.0
2020-08-31 14:30:00,54.69,54.74,54.66,54.68,72791.0,46.4676,46.5101,46.4421,46.4591,72791.0
2020-08-31 15:00:00,54.68,54.72,54.57,54.63,127449.0,46.4591,46.4931,46.3656,46.4166,127449.0
2020-08-31 15:30:00,54.63,54.69,54.4,54.41,1541506.0,46.4166,46.4676,46.2212,46.2297,1541506.0
2020-09-01 09:30:00,54.45,54.46,54.16,54.27,771704.0,46.2637,46.2722,46.0173,46.1107,771704.0
2020-09-01 10:00:00,54.28,54.55,54.22,54.52,898563.0,46.1192,46.3486,46.0682,46.3231,898563.0
2020-09-01 10:30:00,54.52,54.54,54.41,54.47,448299.0,46.3231,46.3401,46.2297,46.2807,448299.0
2020-09-01 11:00:00,54.47,54.52,54.37,54.38,600243.0,46.2807,46.3231,46.1957,46.2042,600243.0
2020-09-01 11:30:00,54.39,54.47,54.35,54.35,150999.0,46.2127,46.2807,46.1787,46.1787,150999.0
2020-09-01 12:00:00,54.36,54.41,54.34,54.35,102657.0,46.1872,46.2297,46.1702,46.1787,102657.0
2020-09-01 12:30:00,54.34,54.35,54.28,54.32,121471.0,46.1702,46.1787,46.1192,46.1532,121471.0
2020-09-01 13:00:00,54.32,54.32,54.15,54.19,113802.0,46.1532,46.1532,46.0088,46.0427,113802.0
2020-09-01 13:30:00,54.18,54.23,54.14,54.18,114586.0,46.0343,46.0767,46.0003,46.0343,114586.0
2020-09-01 14:00:00,54.18,54.21,54.16,54.2,67630.0,46.0343,46.0597,46.0173,46.0512,67630.0
2020-09-01 14:30:00,54.2,54.22,54.15,54.19,110137.0,46.0512,46.0682,46.0088,46.0427,110137.0
2020-09-01 15:00:00,54.18,54.24,54.13,54.16,83580.0,46.0343,46.0852,45.9918,46.0173,83580.0
2020-09-01 15:30:00,54.16,54.37,54.15,54.36,261213.0,46.0173,46.1957,46.0088,46.1872,261213.0
2020-09-02 09:30:00,54.77,54.84,54.66,54.71,1509190.0,46.5355,46.595,46.4421,46.4846,1509190.0
2020-09-02 10:00:00,54.71,54.82,54.56,54.76,1293859.0,46.4846,46.578,46.3571,46.5271,1293859.0
2020-09-02 10:30:00,54.77,54.89,54.68,54.76,385141.0,46.5355,46.6375,46.4591,46.5271,385141.0
2020-09-02 11:00:00,54.79,54.82,54.63,54.69,391180.0,46.5525,46.578,46.4166,46.4676,391180.0
2020-09-02 11:30:00,54.69,54.92,54.69,54.91,380463.0,46.4676,46.663,46.4676,46.6545,380463.0
2020-09-02 12:00:00,54.91,54.94,54.86,54.91,266489.0,46.6545,46.68,46.612,46.6545,266489.0
2020-09-02 12:30:00,54.91,54.99,54.89,54.97,140959.0,46.6545,46.7225,46.6375,46.7055,140959.0
2020-09-02 13:00:00,54.98,55.01,54.94,55.01,346054.0,46.714,46.7395,46.68,46.7395,346054.0
2020-09-02 13:30:00,55.0,55.04,54.97,54.98,342160.0,46.731,46.765,46.7055,46.714,342160.0
2020-09-02 14:00:00,54.97,55.0,54.91,54.99,172880.0,46.7055,46.731,46.6545,46.7225,172880.0
2020-09-02 14:30:00,54.99,55.01,54.95,54.98,108779.0,46.7225,46.7395,46.6885,46.714,108779.0
2020-09-02 15:00:00,54.98,55.15,54.96,55.13,166209.0,46.714,46.8584,46.697,46.8414,166209.0
2020-09-02 15:30:00,55.14,55.22,55.1,55.19,606354.0,46.8499,46.9179,46.8159,46.8924,606354.0
2020-09-03 09:30:00,55.1,55.12,54.93,55.08,1391818.0,46.8159,46.8329,46.6715,46.7989,1391818.0
2020-09-03 10:00:00,55.07,55.13,54.62,54.73,1158088.0,46.7904,46.8414,46.4081,46.5016,1158088.0
2020-09-03 10:30:00,54.74,54.78,54.4,54.49,1563414.0,46.5101,46.544,46.2212,46.2976,1563414.0
2020-09-03 11:00:00,54.48,54.5,53.72,53.88,1596039.0,46.2891,46.3061,45.6434,45.7794,1596039.0
2020-09-03 11:30:00,53.88,54.29,53.86,54.09,917396.0,45.7794,46.1277,45.7624,45.9578,917396.0
2020-09-03 12:00:00,54.09,54.17,54.0,54.04,319117.0,45.9578,46.0258,45.8813,45.9153,319117.0
2020-09-03 12:30:00,54.03,54.08,53.8,53.8,591179.0,45.9068,45.9493,45.7114,45.7114,591179.0
2020-09-03 13:00:00,53.81,53.92,53.69,53.92,635338.0,45.7199,45.8133,45.6179,45.8133,635338.0
2020-09-03 13:30:00,53.9,53.91,53.69,53.78,377390.0,45.7963,45.8048,45.6179,45.6944,377390.0
2020-09-03 14:00:00,53.76,53.88,53.74,53.8,294478.0,45.6774,45.7794,45.6604,45.7114,294478.0
2020-09-03 14:30:00,53.8,53.93,53.69,53.69,180040.0,45.7114,45.8218,45.6179,45.6179,180040.0
2020-09-03 15:00:00,53.69,53.74,53.56,53.58,397134.0,45.6179,45.6604,45.5075,45.5245,397134.0
2020-09-03 15:30:00,53.58,53.86,53.57,53.76,1090385.0,45.5245,45.7624,45.516,45.6774,1090385.0
2020-09-04 09:30:00,54.07,54.2,53.68,53.78,1040068.0,45.9408,46.0512,45.6094,45.6944,1040068.0
2020-09-04 10:00:00,53.78,53.88,53.31,53.32,1255259.0,45.6944,45.7794,45.2951,45.3036,1255259.0
2020-09-04 10:30:00,53.32,53.41,52.88,53.33,2024650.0,45.3036,45.38,44.9297,45.312,2024650.0
2020-09-04 11:00:00,53.33,53.37,53.03,53.15,1101663.0,45.312,45.346,45.0572,45.1591,1101663.0
2020-09-04 11:30:00,53.16,53.54,53.16,53.53,572063.0,45.1676,45.4905,45.1676,45.482,572063.0
2020-09-04 12:00:00,53.51,53.71,53.42,53.71,247078.0,45.465,45.6349,45.3885,45.6349,247078.0
2020-09-04 12:30:00,53.7,53.82,53.66,53.74,588173.0,45.6264,45.7284,45.5924,45.6604,588173.0
2020-09-04 13:00:00,53.74,53.74,53.57,53.63,259367.0,45.6604,45.6604,45.516,45.5669,259367.0
2020-09-04 13:30:00,53.62,53.75,53.55,53.73,181305.0,45.5584,45.6689,45.499,45.6519,181305.0
2020-09-04 14:00:00,53.72,53.84,53.66,53.84,190610.0,45.6434,45.7454,45.5924,45.7454,190610.0
2020-09-04 14:30:00,53.83,54.12,53.8,54.11,635300.0,45.7369,45.9833,45.7114,45.9748,635300.0
2020-09-04 15:00:00,54.12,54.18,54.0,54.11,368237.0,45.9833,46.0343,45.8813,45.9748,368237.0
2020-09-04 15:30:00,54.1,54.11,53.9,53.98,911161.0,45.9663,45.9748,45.7963,45.8643,911161.0
2020-09-08 09:30:00,53.19,53.34,52.98,53.31,854823.0,45.1931,45.3205,45.0147,45.2951,854823.0
2020-09-08 10:00:00,53.31,53.56,53.13,53.55,630445.0,45.2951,45.5075,45.1421,45.499,630445.0
2020-09-08 10:30:00,53.55,53.59,53.31,53.39,762576.0,45.499,45.533,45.2951,45.363,762576.0
2020-09-08 11:00:00,53.38,53.64,53.32,53.54,540733.0,45.3545,45.5754,45.3036,45.4905,540733.0
2020-09-08 11:30:00,53.53,53.56,53.33,53.46,1812614.0,45.482,45.5075,45.312,45.4225,1812614.0
2020-09-08 12:00:00,53.47,53.68,53.45,53.58,1258283.0,45.431,45.6094,45.414,45.5245,1258283.0
2020-09-08 12:30:00,53.58,53.67,53.54,53.66,759371.0,45.5245,45.6009,45.4905,45.5924,759371.0
2020-09-08 13:00:00,53.67,53.67,53.58,53.64,639513.0,45.6009,45.6009,45.5245,45.5754,639513.0
2020-09-08 13:30:00,53.64,53.73,53.6,53.68,535213.0,45.5754,45.6519,45.5415,45.6094,535213.0
2020-09-08 14:00:00,53.69,53.71,53.49,53.5,667160.0,45.6179,45.6349,45.448,45.4565,667160.0
2020-09-08 14:30:00,53.49,53.5,53.2,53.34,842577.0,45.448,45.4565,45.2016,45.3205,842577.0
2020-09-08 15:00:00,53.33,53.4,53.16,53.39,475973.0,45.312,45.3715,45.1676,45.363,475973.0
2020-09-08 15:30:00,53.38,53.44,53.16,53.19,754382.0,45.3545,45.4055,45.1676,45.1931,754382.0
2020-09-09 09:30:00,54.26,54.47,54.19,54.46,1083746.0,46.1022,46.2807,46.0427,46.2722,1083746.0
2020-09-09 10:00:00,54.46,54.55,54.34,54.48,1284907.0,46.2722,46.3486,46.1702,46.2891,1284907.0
2020-09-09 10:30:00,54.49,54.55,54.41,54.44,469310.0,46.2976,46.3486,46.2297,46.2552,469310.0
2020-09-09 11:00:00,54.45,54.59,54.44,54.57,997657.0,46.2637,46.3826,46.2552,46.3656,997657.0
2020-09-09 11:30:00,54.57,54.58,54.4,54.41,464727.0,46.3656,46.3741,46.2212,46.2297,464727.0
2020-09-09 12:00:00,54.42,54.48,54.39,54.4,127831.0,46.2382,46.2891,46.2127,46.2212,127831.0
2020-09-09 12:30:00,54.4,54.54,54.37,54.53,142590.0,46.2212,46.3401,46.1957,46.3316,142590.0
2020-09-09 13:00:00,54.54,54.66,54.54,54.55,141246.0,46.3401,46.4421,46.3401,46.3486,141246.0
2020-09-09 13:30:00,54.56,54.58,54.5,54.51,91005.0,46.3571,46.3741,46.3061,46.3146,91005.0
2020-09-09 14:00:00,54.53,54.55,54.47,54.51,99105.0,46.3316,46.3486,46.2807,46.3146,99105.0
2020-09-09 14:30:00,54.51,54.61,54.5,54.58,45688.0,46.3146,46.3996,46.3061,46.3741,45688.0
2020-09-09 15:00:00,54.6,54.67,54.6,54.66,228302.0,46.3911,46.4506,46.3911,46.4421,228302.0
2020-09-09 15:30:00,54.66,54.69,54.44,54.44,615510.0,46.4421,46.4676,46.2552,46.2552,615510.0
2020-09-10 09:30:00,54.76,54.88,54.68,54.72,525271.0,46.5271,46.629,46.4591,46.4931,525271.0
2020-09-10 10:00:00,54.73,54.79,54.49,54.5,398821.0,46.5016,46.5525,46.2976,46.3061,398821.0
2020-09-10 10:30:00,54.51,54.63,54.22,54.24,927574.0,46.3146,46.4166,46.0682,46.0852,927574.0
2020-09-10 11:00:00,54.25,54.49,54.21,54.47,763695.0,46.0937,46.2976,46.0597,46.2807,763695.0
2020-09-10 11:30:00,54.47,54.53,54.3,54.33,309848.0,46.2807,46.3316,46.1362,46.1617,309848.0
2020-09-10 12:00:00,54.33,54.39,54.18,54.21,473986.0,46.1617,46.2127,46.0343,46.0597,473986.0
2020-09-10 12:30:00,54.23,54.24,54.01,54.15,302948.0,46.0767,46.0852,45.8898,46.0088,302948.0
2020-09-10 13:00:00,54.15,54.28,54.12,54.19,78944.0,46.0088,46.1192,45.9833,46.0427,78944.0
2020-09-10 13:30:00,54.2,54.26,54.07,54.09,139455.0,46.0512,46.1022,45.9408,45.9578,139455.0
2020-09-10 14:00:00,54.08,54.15,53.73,53.76,469299.0,45.9493,46.0088,45.6519,45.6774,469299.0
2020-09-10 14:30:00,53.75,53.97,53.74,53.95,515453.0,45.6689,45.8558,45.6604,45.8388,515453.0
2020-09-10 15:00:00,53.95,53.95,53.66,53.8,500793.0,45.8388,45.8388,45.5924,45.7114,500793.0
2020-09-10 15:30:00,53.78,53.89,53.68,53.68,1077757.0,45.6944,45.7879,45.6094,45.6094,1077757.0
2020-09-11 09:30:00,54.34,54.36,54.13,54.17,925453.0,46.1702,46.1872,45.9918,46.0258,925453.0
2020-09-11 10:00:00,54.16,54.39,54.07,54.36,953563.0,46.0173,46.2127,45.9408,46.1872,953563.0
2020-09-11 10:30:00,54.36,54.4,54.23,54.25,476922.0,46.1872,46.2212,46.0767,46.0937,476922.0
2020-09-11 11:00:00,54.26,54.5,54.26,54.36,473855.0,46.1022,46.3061,46.1022,46.1872,473855.0
2020-09-11 11:30:00,54.37,54.37,54.22,54.24,461501.0,46.1957,46.1957,46.0682,46.0852,461501.0
2020-09-11 12:00:00,54.23,54.33,54.19,54.27,188543.0,46.0767,46.1617,46.0427,46.1107,188543.0
2020-09-11 12:30:00,54.26,54.26,54.09,54.09,335377.0,46.1022,46.1022,45.9578,45.9578,335377.0
2020-09-11 13:00:00,54.1,54.13,53.95,53.95,446197.0,45.9663,45.9918,45.8388,45.8388,446197.0
2020-09-11 13:30:00,53.95,54.06,53.89,53.97,377095.0,45.8388,45.9323,45.7879,45.8558,377095.0
2020-09-11 14:00:00,53.97,54.13,53.94,54.03,177622.0,45.8558,45.9918,45.8303,45.9068,177622.0
2020-09-11 14:30:00,54.04,54.2,54.03,54.14,376475.0,45.9153,46.0512,45.9068,46.0003,376475.0
2020-09-11 15:00:00,54.13,54.28,54.01,54.27,254615.0,45.9918,46.1192,45.8898,46.1107,254615.0
2020-09-11 15:30:00,54.28,54.33,54.17,54.18,505394.0,46.1192,46.1617,46.0258,46.0343,505394.0
2020-09-14 09:30:00,54.62,54.63,54.46,54.58,264354.0,46.4081,46.4166,46.2722,46.3741,264354.0
2020-09-14 10:00:00,54.59,54.65,54.57,54.6,157273.0,46.3826,46.4336,46.3656,46.3911,157273.0
2020-09-14 10:30:00,54.61,54.61,54.46,54.5,171101.0,46.3996,46.3996,46.2722,46.3061,171101.0
2020-09-14 11:00:00,54.5,54.62,54.47,54.62,287726.0,46.3061,46.4081,46.2807,46.4081,287726.0
2020-09-14 11:30:00,54.62,54.66,54.5,54.5,188263.0,46.4081,46.4421,46.3061,46.3061,188263.0
2020-09-14 12:00:00,54.5,54.52,54.45,54.48,118594.0,46.3061,46.3231,46.2637,46.2891,118594.0
2020-09-14 12:30:00,54.49,54.5,54.44,54.48,86574.0,46.2976,46.3061,46.2552,46.2891,86574.0
2020-09-14 13:00:00,54.48,54.5,54.36,54.38,101959.0,46.2891,46.3061,46.1872,46.2042,101959.0
2020-09-14 13:30:00,54.39,54.41,54.32,54.41,95566.0,46.2127,46.2297,46.1532,46.2297,95566.0
2020-09-14 14:00:00,54.4,54.45,54.37,54.42,51540.0,46.2212,46.2637,46.1957,46.2382,51540.0
2020-09-14 14:30:00,54.43,54.46,54.34,54.42,105189.0,46.2467,46.2722,46.1702,46.2382,105189.0
2020-09-14 15:00:00,54.41,54.44,54.33,54.41,235495.0,46.2297,46.2552,46.1617,46.2297,235495.0
2020-09-14 15:30:00,54.41,54.51,54.35,54.36,432611.0,46.2297,46.3146,46.1787,46.1872,432611.0
2020-09-15 09:30:00,55.0,55.02,54.85,54.89,373350.0,46.731,46.748,46.6035,46.6375,373350.0
2020-09-15 10:00:00,54.9,54.92,54.78,54.87,282183.0,46.646,46.663,46.544,46.6205,282183.0
2020-09-15 10:30:00,54.86,54.9,54.76,54.88,244934.0,46.612,46.646,46.5271,46.629,244934.0
2020-09-15 11:00:00,54.88,54.91,54.81,54.84,283543.0,46.629,46.6545,46.5695,46.595,283543.0
2020-09-15 11:30:00,54.84,54.88,54.76,54.79,278070.0,46.595,46.629,46.5271,46.5525,278070.0
2020-09-15 12:00:00,54.79,54.84,54.77,54.82,63561.0,46.5525,46.595,46.5355,46.578,63561.0
2020-09-15 12:30:00,54.82,54.85,54.8,54.83,68000.0,46.578,46.6035,46.561,46.5865,68000.0
2020-09-15 13:00:00,54.84,54.86,54.8,54.81,92169.0,46.595,46.612,46.561,46.5695,92169.0
2020-09-15 13:30:00,54.8,54.85,54.79,54.79,68323.0,46.561,46.6035,46.5525,46.5525,68323.0
2020-09-15 14:00:00,54.8,54.8,54.72,54.73,116435.0,46.561,46.561,46.4931,46.5016,116435.0
2020-09-15 14:30:00,54.73,54.79,54.7,54.78,92182.0,46.5016,46.5525,46.4761,46.544,92182.0
2020-09-15 15:00:00,54.79,54.8,54.66,54.71,259261.0,46.5525,46.561,46.4421,46.4846,259261.0
2020-09-15 15:30:00,54.71,54.77,54.62,54.75,306683.0,46.4846,46.5355,46.4081,46.5186,306683.0
2020-09-16 09:30:00,54.95,54.95,54.8,54.88,322259.0,46.6885,46.6885,46.561,46.629,322259.0
2020-09-16 10:00:00,54.89,54.94,54.79,54.82,159149.0,46.6375,46.68,46.5525,46.578,159149.0
2020-09-16 10:30:00,54.82,54.91,54.79,54.89,354885.0,46.578,46.6545,46.5525,46.6375,354885.0
2020-09-16 11:00:00,54.88,55.06,54.87,55.05,188579.0,46.629,46.7819,46.6205,46.7735,188579.0
2020-09-16 11:30:00,55.05,55.11,55.0,55.01,161981.0,46.7735,46.8244,46.731,46.7395,161981.0
2020-09-16 12:00:00,55.01,55.04,54.97,54.99,35624.0,46.7395,46.765,46.7055,46.7225,35624.0
2020-09-16 12:30:00,55.0,55.0,54.93,54.94,122344.0,46.731,46.731,46.6715,46.68,122344.0
2020-09-16 13:00:00,54.94,54.97,54.87,54.88,57798.0,46.68,46.7055,46.6205,46.629,57798.0
2020-09-16 13:30:00,54.89,55.0,54.85,54.98,91353.0,46.6375,46.731,46.6035,46.714,91353.0
2020-09-16 14:00:00,54.93,55.13,54.88,55.04,160430.0,46.6715,46.8414,46.629,46.765,160430.0
2020-09-16 14:30:00,55.05,55.17,54.86,54.91,218889.0,46.7735,46.8754,46.612,46.6545,218889.0
2020-09-16 15:00:00,54.91,55.0,54.68,54.72,284030.0,46.6545,46.731,46.4591,46.4931,284030.0
2020-09-16 15:30:00,54.72,54.83,54.62,54.71,691283.0,46.4931,46.5865,46.4081,46.4846,691283.0
2020-09-17 09:30:00,54.41,54.62,54.38,54.58,348487.0,46.2297,46.4081,46.2042,46.3741,348487.0
2020-09-17 10:00:00,54.59,54.73,54.56,54.62,255536.0,46.3826,46.5016,46.3571,46.4081,255536.0
2020-09-17 10:30:00,54.62,54.81,54.61,54.7,746299.0,46.4081,46.5695,46.3996,46.4761,746299.0
2020-09-17 11:00:00,54.7,54.86,54.7,54.8,253039.0,46.4761,46.612,46.4761,46.561,253039.0
2020-09-17 11:30:00,54.8,54.8,54.62,54.64,174439.0,46.561,46.561,46.4081,46.4251,174439.0
2020-09-17 12:00:00,54.63,54.67,54.49,54.57,323149.0,46.4166,46.4506,46.2976,46.3656,323149.0
2020-09-17 12:30:00,54.57,54.67,54.55,54.66,614648.0,46.3656,46.4506,46.3486,46.4421,614648.0
2020-09-17 13:00:00,54.66,54.69,54.64,54.68,250150.0,46.4421,46.4676,46.4251,46.4591,250150.0
2020-09-17 13:30:00,54.68,54.76,54.67,54.73,148344.0,46.4591,46.5271,46.4506,46.5016,148344.0
2020-09-17 14:00:00,54.73,54.85,54.72,54.74,183469.0,46.5016,46.6035,46.4931,46.5101,183469.0
2020-09-17 14:30:00,54.74,54.8,54.69,54.77,84403.0,46.5101,46.561,46.4676,46.5355,84403.0
2020-09-17 15:00:00,54.77,54.81,54.67,54.76,190132.0,46.5355,46.5695,46.4506,46.5271,190132.0
2020-09-17 15:30:00,54.75,54.9,54.74,54.84,447522.0,46.5186,46.646,46.5101,46.595,447522.0
2020-09-18 09:30:00,54.61,54.64,54.45,54.56,492750.0,46.3996,46.4251,46.2637,46.3571,492750.0
2020-09-18 10:00:00,54.57,54.67,54.53,54.66,337828.0,46.3656,46.4506,46.3316,46.4421,337828.0
2020-09-18 10:30:00,54.67,54.67,54.57,54.59,416752.0,46.4506,46.4506,46.3656,46.3826,416752.0
2020-09-18 11:00:00,54.59,54.71,54.56,54.65,481013.0,46.3826,46.4846,46.3571,46.4336,481013.0
2020-09-18 11:30:00,54.65,54.69,54.51,54.62,376850.0,46.4336,46.4676,46.3146,46.4081,376850.0
2020-09-18 12:00:00,54.62,54.67,54.54,54.6,268929.0,46.4081,46.4506,46.3401,46.3911,268929.0
2020-09-18 12:30:00,54.59,54.6,54.46,54.49,262280.0,46.3826,46.3911,46.2722,46.2976,262280.0
2020-09-18 13:00:00,54.5,54.51,54.26,54.27,483134.0,46.3061,46.3146,46.1022,46.1107,483134.0
2020-09-18 13:30:00,54.26,54.42,54.16,54.4,300813.0,46.1022,46.2382,46.0173,46.2212,300813.0
2020-09-18 14:00:00,54.41,54.48,54.34,54.45,287180.0,46.2297,46.2891,46.1702,46.2637,287180.0
2020-09-18 14:30:00,54.44,54.47,54.4,54.47,142683.0,46.2552,46.2807,46.2212,46.2807,142683.0
2020-09-18 15:00:00,54.47,54.51,54.42,54.49,203130.0,46.2807,46.3146,46.2382,46.2976,203130.0
2020-09-18 15:30:00,54.48,54.51,54.37,54.37,583024.0,46.2891,46.3146,46.1957,46.1957,583024.0
2020-09-21 09:30:00,52.53,52.53,52.1,52.31,1360382.0,44.8906,44.8906,44.5232,44.7026,1360382.0
2020-09-21 10:00:00,52.3,52.34,51.89,51.96,355594.0,44.6941,44.7283,44.3437,44.4035,355594.0
2020-09-21 10:30:00,51.95,52.0,51.78,51.98,421272.0,44.395,44.4377,44.2497,44.4206,421272.0
2020-09-21 11:00:00,51.96,52.09,51.81,51.88,362858.0,44.4035,44.5146,44.2753,44.3352,362858.0
2020-09-21 11:30:00,51.88,52.13,51.85,52.1,1052952.0,44.3352,44.5488,44.3095,44.5232,1052952.0
2020-09-21 12:00:00,52.1,52.23,52.09,52.18,419375.0,44.5232,44.6343,44.5146,44.5915,419375.0
2020-09-21 12:30:00,52.18,52.21,52.01,52.03,321026.0,44.5915,44.6172,44.4463,44.4633,321026.0
2020-09-21 13:00:00,52.03,52.19,51.97,52.19,192609.0,44.4633,44.6001,44.4121,44.6001,192609.0
2020-09-21 13:30:00,52.19,52.25,52.18,52.23,288347.0,44.6001,44.6513,44.5915,44.6343,288347.0
2020-09-21 14:00:00,52.22,52.23,52.09,52.18,203158.0,44.6257,44.6343,44.5146,44.5915,203158.0
2020-09-21 14:30:00,52.17,52.24,52.09,52.21,233179.0,44.583,44.6428,44.5146,44.6172,233179.0
2020-09-21 15:00:00,52.21,52.43,52.2,52.39,278630.0,44.6172,44.8052,44.6086,44.771,278630.0
2020-09-21 15:30:00,52.39,52.43,52.29,52.41,783433.0,44.771,44.8052,44.6855,44.7881,783433.0
2020-09-22 09:30:00,52.36,52.4,52.09,52.11,427998.0,44.7454,44.7795,44.5146,44.5317,427998.0
2020-09-22 10:00:00,52.12,52.3,52.12,52.3,308440.0,44.5403,44.6941,44.5403,44.6941,308440.0
2020-09-22 10:30:00,52.31,52.35,51.95,51.95,495564.0,44.7026,44.7368,44.395,44.395,495564.0
2020-09-22 11:00:00,51.95,52.11,51.87,52.07,225171.0,44.395,44.5317,44.3266,44.4975,225171.0
2020-09-22 11:30:00,52.07,52.08,51.78,51.94,188189.0,44.4975,44.5061,44.2497,44.3864,188189.0
2020-09-22 12:00:00,51.95,52.02,51.92,51.96,100801.0,44.395,44.4548,44.3693,44.4035,100801.0
2020-09-22 12:30:00,51.96,51.98,51.75,51.81,107051.0,44.4035,44.4206,44.2241,44.2753,107051.0
2020-09-22 13:00:00,51.82,52.02,51.8,52.01,50313.0,44.2839,44.4548,44.2668,44.4463,50313.0
2020-09-22 13:30:00,52.01,52.07,51.99,52.05,65189.0,44.4463,44.4975,44.4292,44.4804,65189.0
2020-09-22 14:00:00,52.07,52.17,52.06,52.13,111995.0,44.4975,44.583,44.489,44.5488,111995.0
2020-09-22 14:30:00,52.14,52.15,52.06,52.08,50075.0,44.5573,44.5659,44.489,44.5061,50075.0
2020-09-22 15:00:00,52.07,52.17,52.05,52.16,99020.0,44.4975,44.583,44.4804,44.5744,99020.0
2020-09-22 15:30:00,52.16,52.31,52.1,52.28,379033.0,44.5744,44.7026,44.5232,44.677,379033.0
2020-09-23 09:30:00,52.46,52.48,52.27,52.31,247403.0,44.8308,44.8479,44.6684,44.7026,247403.0
2020-09-23 10:00:00,52.31,52.35,52.08,52.19,204562.0,44.7026,44.7368,44.5061,44.6001,204562.0
2020-09-23 10:30:00,52.19,52.26,52.03,52.2,235553.0,44.6001,44.6599,44.4633,44.6086,235553.0
2020-09-23 11:00:00,52.19,52.3,52.08,52.1,602664.0,44.6001,44.6941,44.5061,44.5232,602664.0
2020-09-23 11:30:00,52.1,52.13,51.94,51.95,337898.0,44.5232,44.5488,44.3864,44.395,337898.0
2020-09-23 12:00:00,51.95,52.08,51.91,52.06,217527.0,44.395,44.5061,44.3608,44.489,217527.0
2020-09-23 12:30:00,52.06,52.18,52.04,52.14,188572.0,44.489,44.5915,44.4719,44.5573,188572.0
2020-09-23 13:00:00,52.14,52.15,52.0,52.02,186279.0,44.5573,44.5659,44.4377,44.4548,186279.0
2020-09-23 13:30:00,52.01,52.03,51.93,51.95,196217.0,44.4463,44.4633,44.3779,44.395,196217.0
2020-09-23 14:00:00,51.96,51.96,51.71,51.76,181106.0,44.4035,44.4035,44.1899,44.2326,181106.0
2020-09-23 14:30:00,51.76,51.79,51.6,51.61,161689.0,44.2326,44.2582,44.0959,44.1044,161689.0
2020-09-23 15:00:00,51.61,51.65,51.48,51.59,151447.0,44.1044,44.1386,43.9933,44.0873,151447.0
2020-09-23 15:30:00,51.59,51.62,51.47,51.54,444443.0,44.0873,44.113,43.9848,44.0446,444443.0
2020-09-24 09:30:00,51.58,51.61,51.26,51.53,729754.0,44.0788,44.1044,43.8053,44.0361,729754.0
2020-09-24 10:00:00,51.53,51.69,51.35,51.39,755969.0,44.0361,44.1728,43.8822,43.9164,755969.0
2020-09-24 10:30:00,51.38,51.38,51.18,51.31,436259.0,43.9079,43.9079,43.737,43.8481,436259.0
2020-09-24 11:00:00,51.31,51.47,51.21,51.41,826839.0,43.8481,43.9848,43.7626,43.9335,826839.0
2020-09-24 11:30:00,51.41,51.61,51.37,51.6,243703.0,43.9335,44.1044,43.8993,44.0959,243703.0
2020-09-24 12:00:00,51.6,51.68,51.59,51.64,93675.0,44.0959,44.1642,44.0873,44.1301,93675.0
2020-09-24 12:30:00,51.63,51.68,51.51,51.67,108044.0,44.1215,44.1642,44.019,44.1557,108044.0
2020-09-24 13:00:00,51.68,51.88,51.68,51.86,101607.0,44.1642,44.3352,44.1642,44.3181,101607.0
2020-09-24 13:30:00,51.86,51.94,51.82,51.85,144928.0,44.3181,44.3864,44.2839,44.3095,144928.0
2020-09-24 14:00:00,51.86,51.89,51.67,51.71,121397.0,44.3181,44.3437,44.1557,44.1899,121397.0
2020-09-24 14:30:00,51.71,51.81,51.52,51.52,148608.0,44.1899,44.2753,44.0275,44.0275,148608.0
2020-09-24 15:00:00,51.53,51.62,51.38,51.43,398800.0,44.0361,44.113,43.9079,43.9506,398800.0
2020-09-24 15:30:00,51.41,51.67,51.41,51.56,388717.0,43.9335,44.1557,43.9335,44.0617,388717.0
2020-09-25 09:30:00,50.99,51.16,50.96,51.1,392094.0,43.5746,43.7199,43.549,43.6686,392094.0
2020-09-25 10:00:00,51.1,51.19,50.84,51.17,451603.0,43.6686,43.7455,43.4464,43.7284,451603.0
2020-09-25 10:30:00,51.17,51.25,51.06,51.15,418613.0,43.7284,43.7968,43.6344,43.7113,418613.0
2020-09-25 11:00:00,51.16,51.22,51.05,51.15,306169.0,43.7199,43.7711,43.6259,43.7113,306169.0
2020-09-25 11:30:00,51.14,51.27,51.09,51.12,146747.0,43.7028,43.8139,43.66,43.6857,146747.0
2020-09-25 12:00:00,51.13,51.25,51.13,51.2,99058.0,43.6942,43.7968,43.6942,43.754,99058.0
2020-09-25 12:30:00,51.2,51.3,51.17,51.28,39702.0,43.754,43.8395,43.7284,43.8224,39702.0
2020-09-25 13:00:00,51.28,51.35,51.26,51.34,141201.0,43.8224,43.8822,43.8053,43.8737,141201.0
2020-09-25 13:30:00,51.34,51.45,51.34,51.44,76927.0,43.8737,43.9677,43.8737,43.9591,76927.0
2020-09-25 14:00:00,51.44,51.54,51.43,51.53,225796.0,43.9591,44.0446,43.9506,44.0361,225796.0
2020-09-25 14:30:00,51.53,51.56,51.47,51.55,68990.0,44.0361,44.0617,43.9848,44.0531,68990.0
2020-09-25 15:00:00,51.55,51.73,51.54,51.7,242523.0,44.0531,44.207,44.0446,44.1813,242523.0
2020-09-25 15:30:00,51.7,51.7,51.58,51.69,383951.0,44.1813,44.1813,44.0788,44.1728,383951.0
2020-09-28 09:30:00,52.54,52.62,52.45,52.54,595788.0,44.8992,44.9675,44.8223,44.8992,595788.0
2020-09-28 10:00:00,52.54,52.67,52.49,52.61,181770.0,44.8992,45.0103,44.8564,44.959,181770.0
2020-09-28 10:30:00,52.61,52.65,52.47,52.49,134670.0,44.959,44.9932,44.8394,44.8564,134670.0
2020-09-28 11:00:00,52.5,52.65,52.48,52.63,129828.0,44.865,44.9932,44.8479,44.9761,129828.0
2020-09-28 11:30:00,52.63,52.66,52.52,52.54,348357.0,44.9761,45.0017,44.8821,44.8992,348357.0
2020-09-28 12:00:00,52.55,52.55,52.46,52.47,138038.0,44.9077,44.9077,44.8308,44.8394,138038.0
2020-09-28 12:30:00,52.48,52.6,52.46,52.6,74119.0,44.8479,44.9504,44.8308,44.9504,74119.0
2020-09-28 13:00:00,52.59,52.59,52.52,52.56,170795.0,44.9419,44.9419,44.8821,44.9163,170795.0
2020-09-28 13:30:00,52.57,52.65,52.56,52.63,117153.0,44.9248,44.9932,44.9163,44.9761,117153.0
2020-09-28 14:00:00,52.63,52.66,52.59,52.61,205030.0,44.9761,45.0017,44.9419,44.959,205030.0
2020-09-28 14:30:00,52.61,52.65,52.6,52.6,135018.0,44.959,44.9932,44.9504,44.9504,135018.0
2020-09-28 15:00:00,52.61,52.62,52.54,52.61,122254.0,44.959,44.9675,44.8992,44.959,122254.0
2020-09-28 15:30:00,52.61,52.64,52.51,52.64,377443.0,44.959,44.9846,44.8735,44.9846,377443.0
2020-09-29 09:30:00,52.65,52.78,52.64,52.68,209149.0,44.9932,45.1043,44.9846,45.0188,209149.0
2020-09-29 10:00:00,52.68,52.86,52.65,52.82,90211.0,45.0188,45.1726,44.9932,45.1385,90211.0
2020-09-29 10:30:00,52.81,52.82,52.53,52.57,220196.0,45.1299,45.1385,44.8906,44.9248,220196.0
2020-09-29 11:00:00,52.58,52.72,52.53,52.65,110645.0,44.9334,45.053,44.8906,44.9932,110645.0
2020-09-29 11:30:00,52.66,52.71,52.42,52.48,246728.0,45.0017,45.0445,44.7966,44.8479,246728.0
2020-09-29 12:00:00,52.49,52.51,52.38,52.51,74205.0,44.8564,44.8735,44.7624,44.8735,74205.0
2020-09-29 12:30:00,52.51,52.63,52.49,52.6,79444.0,44.8735,44.9761,44.8564,44.9504,79444.0
2020-09-29 13:00:00,52.6,52.6,52.48,52.58,53124.0,44.9504,44.9504,44.8479,44.9334,53124.0
2020-09-29 13:30:00,52.59,52.67,52.57,52.66,46223.0,44.9419,45.0103,44.9248,45.0017,46223.0
2020-09-29 14:00:00,52.67,52.72,52.65,52.72,34738.0,45.0103,45.053,44.9932,45.053,34738.0
2020-09-29 14:30:00,52.72,52.74,52.66,52.66,77281.0,45.053,45.0701,45.0017,45.0017,77281.0
2020-09-29 15:00:00,52.66,52.71,52.64,52.67,48638.0,45.0017,45.0445,44.9846,45.0103,48638.0
2020-09-29 15:30:00,52.66,52.7,52.59,52.61,272685.0,45.0017,45.0359,44.9419,44.959,272685.0
2020-09-30 09:30:00,52.64,52.73,52.57,52.72,223050.0,44.9846,45.0615,44.9248,45.053,223050.0
2020-09-30 10:00:00,52.72,52.88,52.7,52.84,148337.0,45.053,45.1897,45.0359,45.1555,148337.0
2020-09-30 10:30:00,52.84,52.94,52.81,52.86,2246470.0,45.1555,45.241,45.1299,45.1726,2246470.0
2020-09-30 11:00:00,52.85,52.9,52.69,52.71,262018.0,45.1641,45.2068,45.0274,45.0445,262018.0
2020-09-30 11:30:00,52.7,52.74,52.54,52.62,210626.0,45.0359,45.0701,44.8992,44.9675,210626.0
2020-09-30 12:00:00,52.63,52.73,52.61,52.69,36137.0,44.9761,45.0615,44.959,45.0274,36137.0
2020-09-30 12:30:00,52.68,52.69,52.6,52.68,85531.0,45.0188,45.0274,44.9504,45.0188,85531.0
2020-09-30 13:00:00,52.68,52.68,52.55,52.58,47527.0,45.0188,45.0188,44.9077,44.9334,47527.0
2020-09-30 13:30:00,52.58,52.69,52.57,52.67,76625.0,44.9334,45.0274,44.9248,45.0103,76625.0
2020-09-30 14:00:00,52.67,52.76,52.54,52.64,180177.0,45.0103,45.0872,44.8992,44.9846,180177.0
2020-09-30 14:30:00,52.62,52.62,52.41,52.53,218315.0,44.9675,44.9675,44.7881,44.8906,218315.0
2020-09-30 15:00:00,52.54,52.57,52.26,52.4,278183.0,44.8992,44.9248,44.6599,44.7795,278183.0
2020-09-30 15:30:00,52.4,52.61,52.35,52.42,627823.0,44.7795,44.959,44.7368,44.7966,627823.0
2020-10-01 09:30:00,52.84,52.91,52.66,52.68,518614.0,45.1555,45.2154,45.0017,45.0188,518614.0
2020-10-01 10:00:00,52.69,52.76,52.51,52.63,262144.0,45.0274,45.0872,44.8735,44.9761,262144.0
2020-10-01 10:30:00,52.62,52.86,52.62,52.74,147396.0,44.9675,45.1726,44.9675,45.0701,147396.0
2020-10-01 11:00:00,52.77,52.82,52.69,52.78,312524.0,45.0957,45.1385,45.0274,45.1043,312524.0
2020-10-01 11:30:00,52.78,52.87,52.75,52.84,147047.0,45.1043,45.1812,45.0786,45.1555,147047.0
2020-10-01 12:00:00,52.84,52.84,52.66,52.81,163940.0,45.1555,45.1555,45.0017,45.1299,163940.0
2020-10-01 12:30:00,52.81,52.85,52.78,52.8,45811.0,45.1299,45.1641,45.1043,45.1214,45811.0
2020-10-01 13:00:00,52.8,52.87,52.78,52.8,55511.0,45.1214,45.1812,45.1043,45.1214,55511.0
2020-10-01 13:30:00,52.81,52.84,52.66,52.69,112916.0,45.1299,45.1555,45.0017,45.0274,112916.0
2020-10-01 14:00:00,52.69,52.77,52.58,52.73,215897.0,45.0274,45.0957,44.9334,45.0615,215897.0
2020-10-01 14:30:00,52.73,52.8,52.72,52.78,86136.0,45.0615,45.1214,45.053,45.1043,86136.0
2020-10-01 15:00:00,52.78,52.83,52.67,52.69,172969.0,45.1043,45.147,45.0103,45.0274,172969.0
2020-10-01 15:30:00,52.68,52.85,52.62,52.84,478965.0,45.0188,45.1641,44.9675,45.1555,478965.0
2020-10-02 09:30:00,52.21,52.6,52.21,52.5,608932.0,44.6172,44.9504,44.6172,44.865,608932.0
2020-10-02 10:00:00,52.5,52.69,52.49,52.55,332860.0,44.865,45.0274,44.8564,44.9077,332860.0
2020-10-02 10:30:00,52.54,52.58,52.49,52.56,103918.0,44.8992,44.9334,44.8564,44.9163,103918.0
2020-10-02 11:00:00,52.56,52.77,52.51,52.73,280023.0,44.9163,45.0957,44.8735,45.0615,280023.0
2020-10-02 11:30:00,52.73,52.79,52.6,52.6,159446.0,45.0615,45.1128,44.9504,44.9504,159446.0
2020-10-02 12:00:00,52.58,52.98,52.53,52.9,371873.0,44.9334,45.2752,44.8906,45.2068,371873.0
2020-10-02 12:30:00,52.9,52.96,52.85,52.89,165225.0,45.2068,45.2581,45.1641,45.1983,165225.0
2020-10-02 13:00:00,52.89,52.94,52.83,52.92,116206.0,45.1983,45.241,45.147,45.2239,116206.0
2020-10-02 13:30:00,52.92,52.94,52.76,52.79,142687.0,45.2239,45.241,45.0872,45.1128,142687.0
2020-10-02 14:00:00,52.8,52.91,52.79,52.87,37139.0,45.1214,45.2154,45.1128,45.1812,37139.0
2020-10-02 14:30:00,52.88,52.93,52.83,52.9,185394.0,45.1897,45.2325,45.147,45.2068,185394.0
2020-10-02 15:00:00,52.89,52.92,52.76,52.85,267055.0,45.1983,45.2239,45.0872,45.1641,267055.0
2020-10-02 15:30:00,52.85,52.92,52.79,52.82,334835.0,45.1641,45.2239,45.1128,45.1385,334835.0
2020-10-05 09:30:00,53.32,53.52,53.32,53.42,150307.0,45.5657,45.7367,45.5657,45.6512,150307.0
2020-10-05 10:00:00,53.43,53.56,53.39,53.5,103081.0,45.6597,45.7708,45.6256,45.7196,103081.0
2020-10-05 10:30:00,53.5,53.6,53.47,53.57,141385.0,45.7196,45.805,45.6939,45.7794,141385.0
2020-10-05 11:00:00,53.58,53.6,53.52,53.57,141376.0,45.7879,45.805,45.7367,45.7794,141376.0
2020-10-05 11:30:00,53.57,53.57,53.47,53.5,153594.0,45.7794,45.7794,45.6939,45.7196,153594.0
2020-10-05 12:00:00,53.51,53.51,53.47,53.5,82347.0,45.7281,45.7281,45.6939,45.7196,82347.0
2020-10-05 12:30:00,53.5,53.54,53.49,53.52,93027.0,45.7196,45.7537,45.711,45.7367,93027.0
2020-10-05 13:00:00,53.53,53.53,53.48,53.52,56785.0,45.7452,45.7452,45.7025,45.7367,56785.0
2020-10-05 13:30:00,53.52,53.53,53.44,53.47,54469.0,45.7367,45.7452,45.6683,45.6939,54469.0
2020-10-05 14:00:00,53.46,53.49,53.42,53.47,54665.0,45.6854,45.711,45.6512,45.6939,54665.0
2020-10-05 14:30:00,53.47,53.56,53.46,53.55,63052.0,45.6939,45.7708,45.6854,45.7623,63052.0
2020-10-05 15:00:00,53.56,53.69,53.53,53.67,165323.0,45.7708,45.8819,45.7452,45.8648,165323.0
2020-10-05 15:30:00,53.68,53.77,53.66,53.77,542231.0,45.8734,45.9503,45.8563,45.9503,542231.0
2020-10-06 09:30:00,53.83,53.84,53.61,53.65,188046.0,46.0016,46.0101,45.8136,45.8477,188046.0
2020-10-06 10:00:00,53.65,53.77,53.64,53.73,96460.0,45.8477,45.9503,45.8392,45.9161,96460.0
2020-10-06 10:30:00,53.73,53.75,53.58,53.65,129345.0,45.9161,45.9332,45.7879,45.8477,129345.0
2020-10-06 11:00:00,53.65,53.7,53.57,53.63,143467.0,45.8477,45.8905,45.7794,45.8307,143467.0
2020-10-06 11:30:00,53.63,53.65,53.5,53.51,227925.0,45.8307,45.8477,45.7196,45.7281,227925.0
2020-10-06 12:00:00,53.52,53.59,53.51,53.56,71343.0,45.7367,45.7965,45.7281,45.7708,71343.0
2020-10-06 12:30:00,53.56,53.7,53.53,53.69,59861.0,45.7708,45.8905,45.7452,45.8819,59861.0
2020-10-06 13:00:00,53.68,53.73,53.65,53.68,130422.0,45.8734,45.9161,45.8477,45.8734,130422.0
2020-10-06 13:30:00,53.68,53.69,53.62,53.66,149675.0,45.8734,45.8819,45.8221,45.8563,149675.0
2020-10-06 14:00:00,53.67,53.78,53.66,53.76,109402.0,45.8648,45.9588,45.8563,45.9418,109402.0
2020-10-06 14:30:00,53.76,53.83,53.04,53.26,575198.0,45.9418,46.0016,45.3265,45.5145,575198.0
2020-10-06 15:00:00,53.25,53.25,52.93,53.19,406707.0,45.5059,45.5059,45.2325,45.4546,406707.0
2020-10-06 15:30:00,53.18,53.3,52.99,53.05,527218.0,45.4461,45.5486,45.2837,45.335,527218.0
2020-10-07 09:30:00,53.45,53.55,53.36,53.39,301786.0,45.6768,45.7623,45.5999,45.6256,301786.0
2020-10-07 10:00:00,53.39,53.41,53.29,53.34,1471382.0,45.6256,45.6427,45.5401,45.5828,1471382.0
2020-10-07 10:30:00,53.33,53.42,53.31,53.4,309717.0,45.5743,45.6512,45.5572,45.6341,309717.0
2020-10-07 11:00:00,53.4,53.5,53.39,53.44,170613.0,45.6341,45.7196,45.6256,45.6683,170613.0
2020-10-07 11:30:00,53.44,53.49,53.4,53.42,166513.0,45.6683,45.711,45.6341,45.6512,166513.0
2020-10-07 12:00:00,53.41,53.46,53.33,53.37,127898.0,45.6427,45.6854,45.5743,45.6085,127898.0
2020-10-07 12:30:00,53.36,53.43,53.36,53.42,72470.0,45.5999,45.6597,45.5999,45.6512,72470.0
2020-10-07 13:00:00,53.42,53.44,53.4,53.41,39165.0,45.6512,45.6683,45.6341,45.6427,39165.0
2020-10-07 13:30:00,53.41,53.52,53.39,53.44,105245.0,45.6427,45.7367,45.6256,45.6683,105245.0
2020-10-07 14:00:00,53.45,53.55,53.43,53.51,86454.0,45.6768,45.7623,45.6597,45.7281,86454.0
2020-10-07 14:30:00,53.51,53.54,53.46,53.53,77104.0,45.7281,45.7537,45.6854,45.7452,77104.0
2020-10-07 15:00:00,53.53,53.58,53.52,53.54,78405.0,45.7452,45.7879,45.7367,45.7537,78405.0
2020-10-07 15:30:00,53.55,53.58,53.47,53.48,493667.0,45.7623,45.7879,45.6939,45.7025,493667.0
2020-10-08 09:30:00,53.77,53.84,53.73,53.84,393765.0,45.9503,46.0101,45.9161,46.0101,393765.0
2020-10-08 10:00:00,53.85,53.87,53.76,53.8,392616.0,46.0187,46.0358,45.9418,45.9759,392616.0
2020-10-08 10:30:00,53.81,53.93,53.8,53.87,236532.0,45.9845,46.087,45.9759,46.0358,236532.0
2020-10-08 11:00:00,53.87,53.91,53.8,53.86,412798.0,46.0358,46.0699,45.9759,46.0272,412798.0
2020-10-08 11:30:00,53.86,53.86,53.73,53.82,486640.0,46.0272,46.0272,45.9161,45.993,486640.0
2020-10-08 12:00:00,53.82,53.89,53.81,53.88,85393.0,45.993,46.0528,45.9845,46.0443,85393.0
2020-10-08 12:30:00,53.88,53.92,53.87,53.9,129925.0,46.0443,46.0785,46.0358,46.0614,129925.0
2020-10-08 13:00:00,53.9,53.91,53.87,53.88,39042.0,46.0614,46.0699,46.0358,46.0443,39042.0
2020-10-08 13:30:00,53.88,53.94,53.87,53.9,72557.0,46.0443,46.0956,46.0358,46.0614,72557.0
2020-10-08 14:00:00,53.9,53.95,53.88,53.93,55919.0,46.0614,46.1041,46.0443,46.087,55919.0
2020-10-08 14:30:00,53.94,53.95,53.91,53.94,91530.0,46.0956,46.1041,46.0699,46.0956,91530.0
2020-10-08 15:00:00,53.94,53.96,53.9,53.94,90589.0,46.0956,46.1127,46.0614,46.0956,90589.0
2020-10-08 15:30:00,53.94,53.97,53.9,53.97,624936.0,46.0956,46.1212,46.0614,46.1212,624936.0
2020-10-09 09:30:00,54.35,54.39,54.25,54.31,547665.0,46.4459,46.4801,46.3605,46.4118,547665.0
2020-10-09 10:00:00,54.31,54.36,54.25,54.26,189270.0,46.4118,46.4545,46.3605,46.369,189270.0
2020-10-09 10:30:00,54.26,54.38,54.26,54.33,198060.0,46.369,46.4716,46.369,46.4289,198060.0
2020-10-09 11:00:00,54.34,54.41,54.31,54.4,262673.0,46.4374,46.4972,46.4118,46.4887,262673.0
2020-10-09 11:30:00,54.4,54.55,54.39,54.51,665232.0,46.4887,46.6169,46.4801,46.5827,665232.0
2020-10-09 12:00:00,54.51,54.53,54.45,54.46,292542.0,46.5827,46.5998,46.5314,46.5399,292542.0
2020-10-09 12:30:00,54.47,54.51,54.45,54.47,86184.0,46.5485,46.5827,46.5314,46.5485,86184.0
2020-10-09 13:00:00,54.48,54.5,54.43,54.45,70906.0,46.557,46.5741,46.5143,46.5314,70906.0
2020-10-09 13:30:00,54.45,54.5,54.44,54.49,54531.0,46.5314,46.5741,46.5229,46.5656,54531.0
2020-10-09 14:00:00,54.48,54.5,54.44,54.46,70772.0,46.557,46.5741,46.5229,46.5399,70772.0
2020-10-09 14:30:00,54.45,54.48,54.4,54.44,201127.0,46.5314,46.557,46.4887,46.5229,201127.0
2020-10-09 15:00:00,54.44,54.5,54.43,54.5,105639.0,46.5229,46.5741,46.5143,46.5741,105639.0
2020-10-09 15:30:00,54.49,54.5,54.44,54.48,401764.0,46.5656,46.5741,46.5229,46.557,401764.0
2020-10-12 09:30:00,54.67,54.67,54.61,54.65,152269.0,46.7194,46.7194,46.6681,46.7023,152269.0
2020-10-12 10:00:00,54.65,54.73,54.64,54.73,123239.0,46.7023,46.7707,46.6938,46.7707,123239.0
2020-10-12 10:30:00,54.72,54.75,54.66,54.74,209568.0,46.7621,46.7878,46.7109,46.7792,209568.0
2020-10-12 11:00:00,54.75,54.81,54.74,54.77,73085.0,46.7878,46.839,46.7792,46.8049,73085.0
2020-10-12 11:30:00,54.76,54.77,54.68,54.7,110179.0,46.7963,46.8049,46.728,46.745,110179.0
2020-10-12 12:00:00,54.71,54.88,54.69,54.86,144254.0,46.7536,46.8989,46.7365,46.8818,144254.0
2020-10-12 12:30:00,54.86,54.89,54.84,54.85,114604.0,46.8818,46.9074,46.8647,46.8732,114604.0
2020-10-12 13:00:00,54.85,54.9,54.81,54.88,38869.0,46.8732,46.916,46.839,46.8989,38869.0
2020-10-12 13:30:00,54.89,54.92,54.82,54.85,40627.0,46.9074,46.9331,46.8476,46.8732,40627.0
2020-10-12 14:00:00,54.85,54.89,54.84,54.88,42745.0,46.8732,46.9074,46.8647,46.8989,42745.0
2020-10-12 14:30:00,54.88,54.9,54.84,54.84,212982.0,46.8989,46.916,46.8647,46.8647,212982.0
2020-10-12 15:00:00,54.85,54.87,54.82,54.86,50610.0,46.8732,46.8903,46.8476,46.8818,50610.0
2020-10-12 15:30:00,54.86,54.87,54.8,54.86,245722.0,46.8818,46.8903,46.8305,46.8818,245722.0
2020-10-13 09:30:00,54.24,54.24,54.07,54.16,223509.0,46.3519,46.3519,46.2067,46.2836,223509.0
2020-10-13 10:00:00,54.16,54.17,53.98,54.12,263437.0,46.2836,46.2921,46.1298,46.2494,263437.0
2020-10-13 10:30:00,54.13,54.13,53.94,54.04,181588.0,46.2579,46.2579,46.0956,46.181,181588.0
2020-10-13 11:00:00,54.04,54.07,54.0,54.04,194382.0,46.181,46.2067,46.1468,46.181,194382.0
2020-10-13 11:30:00,54.04,54.14,54.03,54.09,357411.0,46.181,46.2665,46.1725,46.2238,357411.0
2020-10-13 12:00:00,54.09,54.09,54.01,54.07,106397.0,46.2238,46.2238,46.1554,46.2067,106397.0
2020-10-13 12:30:00,54.07,54.09,54.0,54.08,121436.0,46.2067,46.2238,46.1468,46.2152,121436.0
2020-10-13 13:00:00,54.07,54.08,53.96,54.04,90678.0,46.2067,46.2152,46.1127,46.181,90678.0
2020-10-13 13:30:00,54.03,54.05,53.93,53.95,99146.0,46.1725,46.1896,46.087,46.1041,99146.0
2020-10-13 14:00:00,53.94,54.0,53.9,53.94,111482.0,46.0956,46.1468,46.0614,46.0956,111482.0
2020-10-13 14:30:00,53.94,54.02,53.87,54.0,163889.0,46.0956,46.1639,46.0358,46.1468,163889.0
2020-10-13 15:00:00,54.0,54.13,53.99,54.12,151431.0,46.1468,46.2579,46.1383,46.2494,151431.0
2020-10-13 15:30:00,54.12,54.14,54.0,54.0,469753.0,46.2494,46.2665,46.1468,46.1468,469753.0
2020-10-14 09:30:00,54.21,54.28,54.15,54.26,218441.0,46.3263,46.3861,46.275,46.369,218441.0
2020-10-14 10:00:00,54.26,54.29,54.14,54.15,140197.0,46.369,46.3947,46.2665,46.275,140197.0
2020-10-14 10:30:00,54.15,54.25,54.1,54.15,149362.0,46.275,46.3605,46.2323,46.275,149362.0
2020-10-14 11:00:00,54.15,54.22,54.12,54.14,164596.0,46.275,46.3349,46.2494,46.2665,164596.0
2020-10-14 11:30:00,54.15,54.17,53.93,53.93,319122.0,46.275,46.2921,46.087,46.087,319122.0
2020-10-14 12:00:00,53.93,54.0,53.78,53.87,212093.0,46.087,46.1468,45.9588,46.0358,212093.0
2020-10-14 12:30:00,53.86,53.92,53.82,53.9,178282.0,46.0272,46.0785,45.993,46.0614,178282.0
2020-10-14 13:00:00,53.9,53.97,53.89,53.89,163515.0,46.0614,46.1212,46.0528,46.0528,163515.0
2020-10-14 13:30:00,53.89,53.92,53.82,53.91,120313.0,46.0528,46.0785,45.993,46.0699,120313.0
2020-10-14 14:00:00,53.91,53.95,53.86,53.88,116373.0,46.0699,46.1041,46.0272,46.0443,116373.0
2020-10-14 14:30:00,53.88,53.89,53.77,53.87,179517.0,46.0443,46.0528,45.9503,46.0358,179517.0
2020-10-14 15:00:00,53.87,53.96,53.85,53.93,176141.0,46.0358,46.1127,46.0187,46.087,176141.0
2020-10-14 15:30:00,53.92,53.98,53.82,53.84,488605.0,46.0785,46.1298,45.993,46.0101,488605.0
2020-10-15 09:30:00,52.6,52.85,52.56,52.85,545701.0,44.9504,45.1641,44.9163,45.1641,545701.0
2020-10-15 10:00:00,52.84,52.84,52.63,52.65,643609.0,45.1555,45.1555,44.9761,44.9932,643609.0
2020-10-15 10:30:00,52.64,52.71,52.57,52.69,169121.0,44.9846,45.0445,44.9248,45.0274,169121.0
2020-10-15 11:00:00,52.69,52.85,52.64,52.76,213900.0,45.0274,45.1641,44.9846,45.0872,213900.0
2020-10-15 11:30:00,52.76,52.95,52.68,52.86,590775.0,45.0872,45.2495,45.0188,45.1726,590775.0
2020-10-15 12:00:00,52.86,52.91,52.83,52.83,229759.0,45.1726,45.2154,45.147,45.147,229759.0
2020-10-15 12:30:00,52.83,52.88,52.78,52.86,189650.0,45.147,45.1897,45.1043,45.1726,189650.0
2020-10-15 13:00:00,52.87,52.95,52.85,52.92,117755.0,45.1812,45.2495,45.1641,45.2239,117755.0
2020-10-15 13:30:00,52.93,52.97,52.92,52.95,128484.0,45.2325,45.2666,45.2239,45.2495,128484.0
2020-10-15 14:00:00,52.95,53.01,52.94,52.99,150735.0,45.2495,45.3008,45.241,45.2837,150735.0
2020-10-15 14:30:00,52.99,53.0,52.88,52.96,139260.0,45.2837,45.2923,45.1897,45.2581,139260.0
2020-10-15 15:00:00,52.95,53.05,52.95,53.05,221741.0,45.2495,45.335,45.2495,45.335,221741.0
2020-10-15 15:30:00,53.05,53.1,52.99,53.02,534190.0,45.335,45.3777,45.2837,45.3094,534190.0
2020-10-16 09:30:00,53.36,53.49,53.31,53.46,284070.0,45.5999,45.711,45.5572,45.6854,284070.0
2020-10-16 10:00:00,53.45,53.68,53.45,53.67,191767.0,45.6768,45.8734,45.6768,45.8648,191767.0
2020-10-16 10:30:00,53.67,53.68,53.53,53.56,160545.0,45.8648,45.8734,45.7452,45.7708,160545.0
2020-10-16 11:00:00,53.56,53.58,53.47,53.5,349662.0,45.7708,45.7879,45.6939,45.7196,349662.0
2020-10-16 11:30:00,53.5,53.55,53.46,53.53,412668.0,45.7196,45.7623,45.6854,45.7452,412668.0
2020-10-16 12:00:00,53.53,53.54,53.45,53.52,196258.0,45.7452,45.7537,45.6768,45.7367,196258.0
2020-10-16 12:30:00,53.51,53.51,53.41,53.48,129836.0,45.7281,45.7281,45.6427,45.7025,129836.0
2020-10-16 13:00:00,53.48,53.52,53.47,53.52,43799.0,45.7025,45.7367,45.6939,45.7367,43799.0
2020-10-16 13:30:00,53.51,53.53,53.48,53.49,51830.0,45.7281,45.7452,45.7025,45.711,51830.0
2020-10-16 14:00:00,53.49,53.54,53.46,53.54,41795.0,45.711,45.7537,45.6854,45.7537,41795.0
2020-10-16 14:30:00,53.54,53.56,53.51,53.54,155857.0,45.7537,45.7708,45.7281,45.7537,155857.0
2020-10-16 15:00:00,53.54,53.54,53.42,53.45,183252.0,45.7537,45.7537,45.6512,45.6768,183252.0
2020-10-16 15:30:00,53.44,53.46,53.39,53.41,504341.0,45.6683,45.6854,45.6256,45.6427,504341.0
2020-10-19 09:30:00,53.7,53.79,53.62,53.71,337230.0,45.8905,45.9674,45.8221,45.899,337230.0
2020-10-19 10:00:00,53.71,53.79,53.53,53.79,327464.0,45.899,45.9674,45.7452,45.9674,327464.0
2020-10-19 10:30:00,53.79,53.8,53.67,53.74,319096.0,45.9674,45.9759,45.8648,45.9247,319096.0
2020-10-19 11:00:00,53.74,53.81,53.62,53.68,371181.0,45.9247,45.9845,45.8221,45.8734,371181.0
2020-10-19 11:30:00,53.68,53.71,53.62,53.67,268248.0,45.8734,45.899,45.8221,45.8648,268248.0
2020-10-19 12:00:00,53.67,53.72,53.62,53.62,212124.0,45.8648,45.9076,45.8221,45.8221,212124.0
2020-10-19 12:30:00,53.63,53.68,53.61,53.65,136865.0,45.8307,45.8734,45.8136,45.8477,136865.0
2020-10-19 13:00:00,53.65,53.67,53.6,53.62,228371.0,45.8477,45.8648,45.805,45.8221,228371.0
2020-10-19 13:30:00,53.62,53.63,53.49,53.52,147272.0,45.8221,45.8307,45.711,45.7367,147272.0
2020-10-19 14:00:00,53.52,53.55,53.47,53.53,120311.0,45.7367,45.7623,45.6939,45.7452,120311.0
2020-10-19 14:30:00,53.53,53.53,53.22,53.23,413114.0,45.7452,45.7452,45.4803,45.4888,413114.0
2020-10-19 15:00:00,53.22,53.25,53.11,53.2,335572.0,45.4803,45.5059,45.3863,45.4632,335572.0
2020-10-19 15:30:00,53.2,53.23,53.08,53.17,450949.0,45.4632,45.4888,45.3606,45.4376,450949.0
2020-10-20 09:30:00,53.79,53.93,53.7,53.92,336455.0,45.9674,46.087,45.8905,46.0785,336455.0
2020-10-20 10:00:00,53.92,53.94,53.82,53.85,234076.0,46.0785,46.0956,45.993,46.0187,234076.0
2020-10-20 10:30:00,53.86,53.97,53.85,53.87,128875.0,46.0272,46.1212,46.0187,46.0358,128875.0
2020-10-20 11:00:00,53.87,53.89,53.72,53.74,214103.0,46.0358,46.0528,45.9076,45.9247,214103.0
2020-10-20 11:30:00,53.74,53.75,53.64,53.72,259284.0,45.9247,45.9332,45.8392,45.9076,259284.0
2020-10-20 12:00:00,53.72,53.75,53.65,53.66,197919.0,45.9076,45.9332,45.8477,45.8563,197919.0
2020-10-20 12:30:00,53.66,53.84,53.65,53.75,189337.0,45.8563,46.0101,45.8477,45.9332,189337.0
2020-10-20 13:00:00,53.75,53.9,53.75,53.88,85649.0,45.9332,46.0614,45.9332,46.0443,85649.0
2020-10-20 13:30:00,53.88,53.92,53.78,53.81,105591.0,46.0443,46.0785,45.9588,45.9845,105591.0
2020-10-20 14:00:00,53.81,53.86,53.77,53.79,109627.0,45.9845,46.0272,45.9503,45.9674,109627.0
2020-10-20 14:30:00,53.79,53.82,53.74,53.76,170043.0,45.9674,45.993,45.9247,45.9418,170043.0
2020-10-20 15:00:00,53.76,53.79,53.54,53.68,490565.0,45.9418,45.9674,45.7537,45.8734,490565.0
2020-10-20 15:30:00,53.67,53.71,53.57,53.57,655133.0,45.8648,45.899,45.7794,45.7794,655133.0
2020-10-21 09:30:00,53.31,53.55,53.27,53.52,537427.0,45.5572,45.7623,45.523,45.7367,537427.0
2020-10-21 10:00:00,53.53,53.56,53.47,53.48,283135.0,45.7452,45.7708,45.6939,45.7025,283135.0
2020-10-21 10:30:00,53.48,53.55,53.37,53.38,240059.0,45.7025,45.7623,45.6085,45.617,240059.0
2020-10-21 11:00:00,53.37,53.38,53.12,53.17,490968.0,45.6085,45.617,45.3948,45.4376,490968.0
2020-10-21 11:30:00,53.17,53.24,53.1,53.11,293614.0,45.4376,45.4974,45.3777,45.3863,293614.0
2020-10-21 12:00:00,53.11,53.37,53.11,53.24,378097.0,45.3863,45.6085,45.3863,45.4974,378097.0
2020-10-21 12:30:00,53.25,53.26,53.09,53.13,179581.0,45.5059,45.5145,45.3692,45.4034,179581.0
2020-10-21 13:00:00,53.12,53.19,53.11,53.16,63879.0,45.3948,45.4546,45.3863,45.429,63879.0
2020-10-21 13:30:00,53.17,53.22,53.1,53.15,87734.0,45.4376,45.4803,45.3777,45.4205,87734.0
2020-10-21 14:00:00,53.16,53.27,53.14,53.25,174032.0,45.429,45.523,45.4119,45.5059,174032.0
2020-10-21 14:30:00,53.25,53.31,53.23,53.29,96045.0,45.5059,45.5572,45.4888,45.5401,96045.0
2020-10-21 15:00:00,53.29,53.3,53.16,53.24,194846.0,45.5401,45.5486,45.429,45.4974,194846.0
2020-10-21 15:30:00,53.24,53.26,53.0,53.0,448376.0,45.4974,45.5145,45.2923,45.2923,448376.0
2020-10-22 09:30:00,52.92,52.98,52.86,52.94,367968.0,45.2239,45.2752,45.1726,45.241,367968.0
2020-10-22 10:00:00,52.93,52.95,52.7,52.74,447491.0,45.2325,45.2495,45.0359,45.0701,447491.0
2020-10-22 10:30:00,52.75,52.86,52.65,52.85,499134.0,45.0786,45.1726,44.9932,45.1641,499134.0
2020-10-22 11:00:00,52.84,53.0,52.83,52.94,687971.0,45.1555,45.2923,45.147,45.241,687971.0
2020-10-22 11:30:00,52.94,52.96,52.85,52.86,231731.0,45.241,45.2581,45.1641,45.1726,231731.0
2020-10-22 12:00:00,52.87,52.94,52.85,52.91,74172.0,45.1812,45.241,45.1641,45.2154,74172.0
2020-10-22 12:30:00,52.91,53.03,52.87,53.01,294278.0,45.2154,45.3179,45.1812,45.3008,294278.0
2020-10-22 13:00:00,53.02,53.11,53.0,53.05,205241.0,45.3094,45.3863,45.2923,45.335,205241.0
2020-10-22 13:30:00,53.06,53.11,53.02,53.08,65078.0,45.3436,45.3863,45.3094,45.3606,65078.0
2020-10-22 14:00:00,53.07,53.15,53.06,53.12,121904.0,45.3521,45.4205,45.3436,45.3948,121904.0
2020-10-22 14:30:00,53.12,53.13,53.08,53.09,51859.0,45.3948,45.4034,45.3606,45.3692,51859.0
2020-10-22 15:00:00,53.09,53.1,53.01,53.09,145557.0,45.3692,45.3777,45.3008,45.3692,145557.0
2020-10-22 15:30:00,53.09,53.13,53.0,53.04,423288.0,45.3692,45.4034,45.2923,45.3265,423288.0
2020-10-23 09:30:00,53.49,53.52,53.36,53.4,294387.0,45.711,45.7367,45.5999,45.6341,294387.0
2020-10-23 10:00:00,53.4,53.4,53.22,53.26,313940.0,45.6341,45.6341,45.4803,45.5145,313940.0
2020-10-23 10:30:00,53.25,53.3,53.2,53.24,148621.0,45.5059,45.5486,45.4632,45.4974,148621.0
2020-10-23 11:00:00,53.23,53.27,53.14,53.26,229743.0,45.4888,45.523,45.4119,45.5145,229743.0
2020-10-23 11:30:00,53.26,53.35,53.22,53.26,257869.0,45.5145,45.5914,45.4803,45.5145,257869.0
2020-10-23 12:00:00,53.26,53.27,53.1,53.19,323794.0,45.5145,45.523,45.3777,45.4546,323794.0
2020-10-23 12:30:00,53.19,53.27,53.15,53.19,67275.0,45.4546,45.523,45.4205,45.4546,67275.0
2020-10-23 13:00:00,53.2,53.34,53.19,53.32,50914.0,45.4632,45.5828,45.4546,45.5657,50914.0
2020-10-23 13:30:00,53.32,53.34,53.28,53.3,50579.0,45.5657,45.5828,45.5316,45.5486,50579.0
2020-10-23 14:00:00,53.3,53.4,53.28,53.4,81032.0,45.5486,45.6341,45.5316,45.6341,81032.0
2020-10-23 14:30:00,53.39,53.41,53.35,53.36,36944.0,45.6256,45.6427,45.5914,45.5999,36944.0
2020-10-23 15:00:00,53.37,53.46,53.35,53.42,112961.0,45.6085,45.6854,45.5914,45.6512,112961.0
2020-10-23 15:30:00,53.43,53.51,53.41,53.5,230555.0,45.6597,45.7281,45.6427,45.7196,230555.0
2020-10-26 09:30:00,52.7,52.75,52.6,52.66,634965.0,45.0359,45.0786,44.9504,45.0017,634965.0
2020-10-26 10:00:00,52.65,52.71,52.5,52.51,166773.0,44.9932,45.0445,44.865,44.8735,166773.0
2020-10-26 10:30:00,52.5,52.55,52.36,52.37,387641.0,44.865,44.9077,44.7454,44.7539,387641.0
2020-10-26 11:00:00,52.36,52.37,52.2,52.35,462283.0,44.7454,44.7539,44.6086,44.7368,462283.0
2020-10-26 11:30:00,52.34,52.34,52.24,52.27,547180.0,44.7283,44.7283,44.6428,44.6684,547180.0
2020-10-26 12:00:00,52.27,52.33,52.22,52.24,273360.0,44.6684,44.7197,44.6257,44.6428,273360.0
2020-10-26 12:30:00,52.23,52.26,52.14,52.17,335297.0,44.6343,44.6599,44.5573,44.583,335297.0
2020-10-26 13:00:00,52.18,52.2,51.98,51.98,227066.0,44.5915,44.6086,44.4206,44.4206,227066.0
2020-10-26 13:30:00,51.97,52.12,51.89,52.12,147928.0,44.4121,44.5403,44.3437,44.5403,147928.0
2020-10-26 14:00:00,52.11,52.23,52.1,52.22,97187.0,44.5317,44.6343,44.5232,44.6257,97187.0
2020-10-26 14:30:00,52.22,52.23,52.15,52.19,61076.0,44.6257,44.6343,44.5659,44.6001,61076.0
2020-10-26 15:00:00,52.19,52.26,52.15,52.23,110520.0,44.6001,44.6599,44.5659,44.6343,110520.0
2020-10-26 15:30:00,52.24,52.29,52.16,52.27,457268.0,44.6428,44.6855,44.5744,44.6684,457268.0
2020-10-27 09:30:00,52.07,52.11,51.97,52.07,293050.0,44.4975,44.5317,44.4121,44.4975,293050.0
2020-10-27 10:00:00,52.07,52.1,51.78,51.79,336996.0,44.4975,44.5232,44.2497,44.2582,336996.0
2020-10-27 10:30:00,51.79,51.9,51.75,51.75,330439.0,44.2582,44.3522,44.2241,44.2241,330439.0
2020-10-27 11:00:00,51.75,51.83,51.69,51.72,270384.0,44.2241,44.2924,44.1728,44.1984,270384.0
2020-10-27 11:30:00,51.72,51.87,51.69,51.87,379743.0,44.1984,44.3266,44.1728,44.3266,379743.0
2020-10-27 12:00:00,51.87,51.94,51.79,51.87,366845.0,44.3266,44.3864,44.2582,44.3266,366845.0
2020-10-27 12:30:00,51.87,51.87,51.63,51.68,546154.0,44.3266,44.3266,44.1215,44.1642,546154.0
2020-10-27 13:00:00,51.68,51.76,51.65,51.76,323956.0,44.1642,44.2326,44.1386,44.2326,323956.0
2020-10-27 13:30:00,51.76,51.8,51.72,51.72,157716.0,44.2326,44.2668,44.1984,44.1984,157716.0
2020-10-27 14:00:00,51.73,51.74,51.57,51.61,205320.0,44.207,44.2155,44.0702,44.1044,205320.0
2020-10-27 14:30:00,51.61,51.64,51.53,51.59,330432.0,44.1044,44.1301,44.0361,44.0873,330432.0
2020-10-27 15:00:00,51.59,51.6,51.52,51.58,315689.0,44.0873,44.0959,44.0275,44.0788,315689.0
2020-10-27 15:30:00,51.58,51.63,51.5,51.56,316808.0,44.0788,44.1215,44.0104,44.0617,316808.0
2020-10-28 09:30:00,49.93,50.11,49.91,50.0,926923.0,42.6687,42.8226,42.6517,42.7286,926923.0
2020-10-28 10:00:00,50.0,50.12,49.65,49.7,1255575.0,42.7286,42.8311,42.4295,42.4722,1255575.0
2020-10-28 10:30:00,49.7,49.8,49.52,49.67,708878.0,42.4722,42.5576,42.3184,42.4466,708878.0
2020-10-28 11:00:00,49.65,49.74,49.54,49.59,729073.0,42.4295,42.5064,42.3355,42.3782,729073.0
2020-10-28 11:30:00,49.59,50.0,49.48,49.94,833051.0,42.3782,42.7286,42.2842,42.6773,833051.0
2020-10-28 12:00:00,49.95,50.09,49.8,49.83,456934.0,42.6858,42.8055,42.5576,42.5833,456934.0
2020-10-28 12:30:00,49.83,49.99,49.74,49.79,501433.0,42.5833,42.72,42.5064,42.5491,501433.0
2020-10-28 13:00:00,49.78,49.8,49.63,49.78,636835.0,42.5406,42.5576,42.4124,42.5406,636835.0
2020-10-28 13:30:00,49.79,49.89,49.74,49.88,191463.0,42.5491,42.6346,42.5064,42.626,191463.0
2020-10-28 14:00:00,49.87,49.89,49.67,49.87,406183.0,42.6175,42.6346,42.4466,42.6175,406183.0
2020-10-28 14:30:00,49.89,49.96,49.77,49.91,395972.0,42.6346,42.6944,42.532,42.6517,395972.0
2020-10-28 15:00:00,49.92,49.93,49.75,49.84,444581.0,42.6602,42.6687,42.5149,42.5918,444581.0
2020-10-28 15:30:00,49.84,49.93,49.57,49.61,748763.0,42.5918,42.6687,42.3611,42.3953,748763.0
2020-10-29 09:30:00,49.48,49.58,49.17,49.56,1382726.0,42.2842,42.3696,42.0193,42.3526,1382726.0
2020-10-29 10:00:00,49.55,49.77,49.52,49.75,882132.0,42.344,42.532,42.3184,42.5149,882132.0
2020-10-29 10:30:00,49.75,49.85,49.65,49.66,581696.0,42.5149,42.6004,42.4295,42.438,581696.0
2020-10-29 11:00:00,49.67,49.91,49.58,49.78,498557.0,42.4466,42.6517,42.3696,42.5406,498557.0
2020-10-29 11:30:00,49.78,49.8,49.45,49.51,379414.0,42.5406,42.5576,42.2585,42.3098,379414.0
2020-10-29 12:00:00,49.53,49.59,49.44,49.45,268927.0,42.3269,42.3782,42.25,42.2585,268927.0
2020-10-29 12:30:00,49.45,49.64,49.45,49.56,444245.0,42.2585,42.4209,42.2585,42.3526,444245.0
2020-10-29 13:00:00,49.57,49.61,49.44,49.61,386633.0,42.3611,42.3953,42.25,42.3953,386633.0
2020-10-29 13:30:00,49.61,49.74,49.6,49.73,239243.0,42.3953,42.5064,42.3867,42.4978,239243.0
2020-10-29 14:00:00,49.73,49.91,49.73,49.89,169061.0,42.4978,42.6517,42.4978,42.6346,169061.0
2020-10-29 14:30:00,49.89,49.93,49.76,49.82,264420.0,42.6346,42.6687,42.5235,42.5747,264420.0
2020-10-29 15:00:00,49.82,49.89,49.75,49.84,537542.0,42.5747,42.6346,42.5149,42.5918,537542.0
2020-10-29 15:30:00,49.85,49.96,49.75,49.76,958841.0,42.6004,42.6944,42.5149,42.5235,958841.0
2020-10-30 09:30:00,49.67,49.76,49.53,49.61,606364.0,42.4466,42.5235,42.3269,42.3953,606364.0
2020-10-30 10:00:00,49.61,49.68,49.41,49.45,441743.0,42.3953,42.4551,42.2244,42.2585,441743.0
2020-10-30 10:30:00,49.44,49.47,49.24,49.24,671351.0,42.25,42.2756,42.0791,42.0791,671351.0
2020-10-30 11:00:00,49.23,49.51,49.22,49.43,580292.0,42.0705,42.3098,42.062,42.2415,580292.0
2020-10-30 11:30:00,49.42,49.5,49.33,49.47,369687.0,42.2329,42.3013,42.156,42.2756,369687.0
2020-10-30 12:00:00,49.44,49.65,49.4,49.62,321839.0,42.25,42.4295,42.2158,42.4038,321839.0
2020-10-30 12:30:00,49.61,49.68,49.42,49.44,559933.0,42.3953,42.4551,42.2329,42.25,559933.0
2020-10-30 13:00:00,49.43,49.5,49.31,49.39,127286.0,42.2415,42.3013,42.1389,42.2073,127286.0
2020-10-30 13:30:00,49.37,49.38,49.24,49.37,187861.0,42.1902,42.1987,42.0791,42.1902,187861.0
2020-10-30 14:00:00,49.36,49.49,49.32,49.33,188299.0,42.1816,42.2927,42.1475,42.156,188299.0
2020-10-30 14:30:00,49.32,49.41,49.27,49.34,336241.0,42.1475,42.2244,42.1047,42.1645,336241.0
2020-10-30 15:00:00,49.34,49.47,49.31,49.39,389698.0,42.1645,42.2756,42.1389,42.2073,389698.0
2020-10-30 15:30:00,49.39,49.61,49.3,49.61,542632.0,42.2073,42.3953,42.1304,42.3953,542632.0
2020-11-02 09:30:00,50.17,50.26,50.03,50.26,529618.0,42.8738,42.9508,42.7542,42.9508,529618.0
2020-11-02 10:00:00,50.26,50.32,50.19,50.26,315896.0,42.9508,43.002,42.8909,42.9508,315896.0
2020-11-02 10:30:00,50.26,50.26,50.16,50.21,233026.0,42.9508,42.9508,42.8653,42.908,233026.0
2020-11-02 11:00:00,50.2,50.24,50.11,50.2,243688.0,42.8995,42.9337,42.8226,42.8995,243688.0
2020-11-02 11:30:00,50.21,50.36,50.18,50.29,268745.0,42.908,43.0362,42.8824,42.9764,268745.0
2020-11-02 12:00:00,50.29,50.3,50.21,50.3,218706.0,42.9764,42.9849,42.908,42.9849,218706.0
2020-11-02 12:30:00,50.3,50.3,50.05,50.12,531693.0,42.9849,42.9849,42.7713,42.8311,531693.0
2020-11-02 13:00:00,50.12,50.13,49.93,50.01,467970.0,42.8311,42.8397,42.6687,42.7371,467970.0
2020-11-02 13:30:00,50.01,50.04,49.89,49.93,293059.0,42.7371,42.7627,42.6346,42.6687,293059.0
2020-11-02 14:00:00,49.92,50.14,49.91,50.14,284588.0,42.6602,42.8482,42.6517,42.8482,284588.0
2020-11-02 14:30:00,50.14,50.24,50.11,50.17,376495.0,42.8482,42.9337,42.8226,42.8738,376495.0
2020-11-02 15:00:00,50.17,50.31,50.16,50.28,267769.0,42.8738,42.9935,42.8653,42.9678,267769.0
2020-11-02 15:30:00,50.29,50.35,50.19,50.33,809613.0,42.9764,43.0277,42.8909,43.0106,809613.0
2020-11-03 09:30:00,51.41,51.64,51.38,51.62,401476.0,43.9335,44.1301,43.9079,44.113,401476.0
2020-11-03 10:00:00,51.62,51.71,51.59,51.64,292622.0,44.113,44.1899,44.0873,44.1301,292622.0
2020-11-03 10:30:00,51.65,51.8,51.63,51.79,207060.0,44.1386,44.2668,44.1215,44.2582,207060.0
2020-11-03 11:00:00,51.8,51.87,51.73,51.79,471912.0,44.2668,44.3266,44.207,44.2582,471912.0
2020-11-03 11:30:00,51.78,51.9,51.73,51.75,405029.0,44.2497,44.3522,44.207,44.2241,405029.0
2020-11-03 12:00:00,51.76,51.79,51.7,51.79,104602.0,44.2326,44.2582,44.1813,44.2582,104602.0
2020-11-03 12:30:00,51.78,51.78,51.64,51.65,117977.0,44.2497,44.2497,44.1301,44.1386,117977.0
2020-11-03 13:00:00,51.66,51.68,51.61,51.64,84065.0,44.1472,44.1642,44.1044,44.1301,84065.0
2020-11-03 13:30:00,51.65,51.68,51.51,51.53,164361.0,44.1386,44.1642,44.019,44.0361,164361.0
2020-11-03 14:00:00,51.52,51.67,51.52,51.63,105845.0,44.0275,44.1557,44.0275,44.1215,105845.0
2020-11-03 14:30:00,51.63,51.75,51.63,51.73,60188.0,44.1215,44.2241,44.1215,44.207,60188.0
2020-11-03 15:00:00,51.72,51.78,51.63,51.77,210456.0,44.1984,44.2497,44.1215,44.2412,210456.0
2020-11-03 15:30:00,51.78,52.0,51.74,51.77,1000452.0,44.2497,44.4377,44.2155,44.2412,1000452.0
2020-11-04 09:30:00,52.18,52.39,51.93,52.38,905147.0,44.5915,44.771,44.3779,44.7624,905147.0
2020-11-04 10:00:00,52.39,52.79,52.37,52.68,924268.0,44.771,45.1128,44.7539,45.0188,924268.0
2020-11-04 10:30:00,52.69,52.78,52.6,52.76,449163.0,45.0274,45.1043,44.9504,45.0872,449163.0
2020-11-04 11:00:00,52.75,52.8,52.53,52.71,493386.0,45.0786,45.1214,44.8906,45.0445,493386.0
2020-11-04 11:30:00,52.71,53.02,52.7,52.97,353044.0,45.0445,45.3094,45.0359,45.2666,353044.0
2020-11-04 12:00:00,52.97,53.0,52.87,52.95,301685.0,45.2666,45.2923,45.1812,45.2495,301685.0
2020-11-04 12:30:00,52.94,53.02,52.84,52.88,245066.0,45.241,45.3094,45.1555,45.1897,245066.0
2020-11-04 13:00:00,52.88,52.91,52.79,52.83,170504.0,45.1897,45.2154,45.1128,45.147,170504.0
2020-11-04 13:30:00,52.83,52.92,52.73,52.81,224255.0,45.147,45.2239,45.0615,45.1299,224255.0
2020-11-04 14:00:00,52.81,52.87,52.75,52.81,252244.0,45.1299,45.1812,45.0786,45.1299,252244.0
2020-11-04 14:30:00,52.82,52.83,52.68,52.76,223196.0,45.1385,45.147,45.0188,45.0872,223196.0
2020-11-04 15:00:00,52.77,52.78,52.55,52.56,259118.0,45.0957,45.1043,44.9077,44.9163,259118.0
2020-11-04 15:30:00,52.56,52.68,52.47,52.55,945426.0,44.9163,45.0188,44.8394,44.9077,945426.0
2020-11-05 09:30:00,53.74,53.88,53.69,53.85,982969.0,45.9247,46.0443,45.8819,46.0187,982969.0
2020-11-05 10:00:00,53.86,53.94,53.7,53.7,973414.0,46.0272,46.0956,45.8905,45.8905,973414.0
2020-11-05 10:30:00,53.7,53.91,53.7,53.88,815928.0,45.8905,46.0699,45.8905,46.0443,815928.0
2020-11-05 11:00:00,53.9,53.91,53.72,53.79,480370.0,46.0614,46.0699,45.9076,45.9674,480370.0
2020-11-05 11:30:00,53.8,53.82,53.61,53.63,687556.0,45.9759,45.993,45.8136,45.8307,687556.0
2020-11-05 12:00:00,53.63,53.68,53.45,53.46,302665.0,45.8307,45.8734,45.6768,45.6854,302665.0
2020-11-05 12:30:00,53.47,53.67,53.45,53.65,110049.0,45.6939,45.8648,45.6768,45.8477,110049.0
2020-11-05 13:00:00,53.66,53.76,53.61,53.65,142201.0,45.8563,45.9418,45.8136,45.8477,142201.0
2020-11-05 13:30:00,53.65,53.75,53.64,53.7,150880.0,45.8477,45.9332,45.8392,45.8905,150880.0
2020-11-05 14:00:00,53.69,53.84,53.68,53.83,164593.0,45.8819,46.0101,45.8734,46.0016,164593.0
2020-11-05 14:30:00,53.83,53.9,53.73,53.85,148547.0,46.0016,46.0614,45.9161,46.0187,148547.0
2020-11-05 15:00:00,53.85,53.88,53.69,53.75,289652.0,46.0187,46.0443,45.8819,45.9332,289652.0
2020-11-05 15:30:00,53.76,53.82,53.58,53.76,758322.0,45.9418,45.993,45.7879,45.9418,758322.0
2020-11-06 09:30:00,54.12,54.12,53.88,54.0,835769.0,46.2494,46.2494,46.0443,46.1468,835769.0
2020-11-06 10:00:00,54.01,54.16,53.97,54.13,441295.0,46.1554,46.2836,46.1212,46.2579,441295.0
2020-11-06 10:30:00,54.12,54.13,53.86,53.92,523815.0,46.2494,46.2579,46.0272,46.0785,523815.0
2020-11-06 11:00:00,53.92,54.06,53.89,54.0,603909.0,46.0785,46.1981,46.0528,46.1468,603909.0
2020-11-06 11:30:00,54.0,54.14,53.98,54.1,313228.0,46.1468,46.2665,46.1298,46.2323,313228.0
2020-11-06 12:00:00,54.1,54.13,53.99,54.02,100638.0,46.2323,46.2579,46.1383,46.1639,100638.0
2020-11-06 12:30:00,54.03,54.09,53.99,54.05,88349.0,46.1725,46.2238,46.1383,46.1896,88349.0
2020-11-06 13:00:00,54.05,54.13,54.04,54.12,66885.0,46.1896,46.2579,46.181,46.2494,66885.0
2020-11-06 13:30:00,54.11,54.13,54.08,54.1,78389.0,46.2408,46.2579,46.2152,46.2323,78389.0
2020-11-06 14:00:00,54.11,54.14,54.06,54.14,121148.0,46.2408,46.2665,46.1981,46.2665,121148.0
2020-11-06 14:30:00,54.14,54.15,54.04,54.06,113749.0,46.2665,46.275,46.181,46.1981,113749.0
2020-11-06 15:00:00,54.06,54.06,53.93,54.02,153379.0,46.1981,46.1981,46.087,46.1639,153379.0
2020-11-06 15:30:00,54.02,54.19,53.92,53.96,321246.0,46.1639,46.3092,46.0785,46.1127,321246.0
2020-11-09 09:30:00,56.52,56.58,56.14,56.15,1649112.0,48.3004,48.3516,47.9756,47.9842,1649112.0
2020-11-09 10:00:00,56.15,56.44,56.14,56.18,754994.0,47.9842,48.232,47.9756,48.0098,754994.0
2020-11-09 10:30:00,56.18,56.25,55.75,55.99,874313.0,48.0098,48.0696,47.6423,47.8474,874313.0
2020-11-09 11:00:00,55.98,56.0,55.73,55.96,804089.0,47.8389,47.856,47.6253,47.8218,804089.0
2020-11-09 11:30:00,55.96,56.0,55.7,55.76,847806.0,47.8218,47.856,47.5996,47.6509,847806.0
2020-11-09 12:00:00,55.77,56.02,55.77,55.99,529797.0,47.6594,47.8731,47.6594,47.8474,529797.0
2020-11-09 12:30:00,55.99,56.03,55.92,56.0,402464.0,47.8474,47.8816,47.7876,47.856,402464.0
2020-11-09 13:00:00,56.01,56.07,55.9,55.94,251474.0,47.8645,47.9158,47.7705,47.8047,251474.0
2020-11-09 13:30:00,55.95,55.99,55.85,55.91,171720.0,47.8133,47.8474,47.7278,47.7791,171720.0
2020-11-09 14:00:00,55.93,55.94,55.76,55.82,153417.0,47.7962,47.8047,47.6509,47.7022,153417.0
2020-11-09 14:30:00,55.82,55.89,55.76,55.88,315580.0,47.7022,47.762,47.6509,47.7534,315580.0
2020-11-09 15:00:00,55.87,55.95,55.73,55.74,504411.0,47.7449,47.8133,47.6253,47.6338,504411.0
2020-11-09 15:30:00,55.75,55.88,55.49,55.53,1210818.0,47.6423,47.7534,47.4202,47.4543,1210818.0
2020-11-10 09:30:00,56.41,56.5,56.26,56.49,583955.0,48.2064,48.2833,48.0782,48.2747,583955.0
2020-11-10 10:00:00,56.49,56.66,56.36,56.38,641724.0,48.2747,48.42,48.1636,48.1807,641724.0
2020-11-10 10:30:00,56.37,56.44,56.17,56.33,4621752.0,48.1722,48.232,48.0013,48.138,4621752.0
2020-11-10 11:00:00,56.33,56.53,56.32,56.53,495275.0,48.138,48.3089,48.1295,48.3089,495275.0
2020-11-10 11:30:00,56.53,56.53,56.28,56.4,619686.0,48.3089,48.3089,48.0953,48.1978,619686.0
2020-11-10 12:00:00,56.4,56.56,56.38,56.47,321394.0,48.1978,48.3345,48.1807,48.2576,321394.0
2020-11-10 12:30:00,56.48,56.59,56.46,56.5,193570.0,48.2662,48.3602,48.2491,48.2833,193570.0
2020-11-10 13:00:00,56.51,56.54,56.34,56.36,194898.0,48.2918,48.3175,48.1465,48.1636,194898.0
2020-11-10 13:30:00,56.36,56.51,56.31,56.51,192310.0,48.1636,48.2918,48.1209,48.2918,192310.0
2020-11-10 14:00:00,56.5,56.54,56.4,56.43,231613.0,48.2833,48.3175,48.1978,48.2235,231613.0
2020-11-10 14:30:00,56.43,56.52,56.39,56.44,349872.0,48.2235,48.3004,48.1893,48.232,349872.0
2020-11-10 15:00:00,56.43,56.49,56.33,56.47,207773.0,48.2235,48.2747,48.138,48.2576,207773.0
2020-11-10 15:30:00,56.46,56.48,56.3,56.34,691551.0,48.2491,48.2662,48.1124,48.1465,691551.0
2020-11-11 09:30:00,56.71,56.77,56.62,56.68,817570.0,48.4627,48.514,48.3858,48.4371,817570.0
2020-11-11 10:00:00,56.69,56.75,56.62,56.74,467822.0,48.4456,48.4969,48.3858,48.4884,467822.0
2020-11-11 10:30:00,56.75,56.82,56.67,56.81,338994.0,48.4969,48.5567,48.4286,48.5482,338994.0
2020-11-11 11:00:00,56.8,56.89,56.75,56.87,509823.0,48.5396,48.6166,48.4969,48.5995,509823.0
2020-11-11 11:30:00,56.87,56.87,56.76,56.8,467572.0,48.5995,48.5995,48.5055,48.5396,467572.0
2020-11-11 12:00:00,56.8,56.87,56.77,56.79,65136.0,48.5396,48.5995,48.514,48.5311,65136.0
2020-11-11 12:30:00,56.79,56.87,56.79,56.86,56071.0,48.5311,48.5995,48.5311,48.5909,56071.0
2020-11-11 13:00:00,56.85,56.86,56.8,56.82,106216.0,48.5824,48.5909,48.5396,48.5567,106216.0
2020-11-11 13:30:00,56.83,56.87,56.78,56.78,134412.0,48.5653,48.5995,48.5226,48.5226,134412.0
2020-11-11 14:00:00,56.78,56.84,56.69,56.69,86470.0,48.5226,48.5738,48.4456,48.4456,86470.0
2020-11-11 14:30:00,56.7,56.73,56.58,56.66,111264.0,48.4542,48.4798,48.3516,48.42,111264.0
2020-11-11 15:00:00,56.67,56.72,56.6,56.6,160513.0,48.4286,48.4713,48.3687,48.3687,160513.0
2020-11-11 15:30:00,56.6,56.87,56.6,56.86,351897.0,48.3687,48.5995,48.3687,48.5909,351897.0
2020-11-12 09:30:00,56.48,56.57,56.41,56.57,499128.0,48.2662,48.3431,48.2064,48.3431,499128.0
2020-11-12 10:00:00,56.56,56.66,56.53,56.57,620436.0,48.3345,48.42,48.3089,48.3431,620436.0
2020-11-12 10:30:00,56.57,56.65,56.57,56.61,181240.0,48.3431,48.4115,48.3431,48.3773,181240.0
2020-11-12 11:00:00,56.6,56.68,56.53,56.66,317329.0,48.3687,48.4371,48.3089,48.42,317329.0
2020-11-12 11:30:00,56.65,56.65,56.44,56.52,305275.0,48.4115,48.4115,48.232,48.3004,305275.0
2020-11-12 12:00:00,56.52,56.54,56.35,56.36,547147.0,48.3004,48.3175,48.1551,48.1636,547147.0
2020-11-12 12:30:00,56.36,56.39,56.12,56.2,251874.0,48.1636,48.1893,47.9585,48.0269,251874.0
2020-11-12 13:00:00,56.2,56.21,56.1,56.14,180766.0,48.0269,48.0354,47.9414,47.9756,180766.0
2020-11-12 13:30:00,56.13,56.25,56.11,56.24,392004.0,47.9671,48.0696,47.95,48.0611,392004.0
2020-11-12 14:00:00,56.25,56.27,56.09,56.12,210114.0,48.0696,48.0867,47.9329,47.9585,210114.0
2020-11-12 14:30:00,56.12,56.19,56.01,56.04,225706.0,47.9585,48.0184,47.8645,47.8902,225706.0
2020-11-12 15:00:00,56.04,56.11,55.94,56.03,195106.0,47.8902,47.95,47.8047,47.8816,195106.0
2020-11-12 15:30:00,56.02,56.1,55.96,56.1,452887.0,47.8731,47.9414,47.8218,47.9414,452887.0
2020-11-13 09:30:00,56.57,56.77,56.55,56.74,485937.0,48.3431,48.514,48.326,48.4884,485937.0
2020-11-13 10:00:00,56.74,56.79,56.67,56.72,939366.0,48.4884,48.5311,48.4286,48.4713,939366.0
2020-11-13 10:30:00,56.72,56.75,56.62,56.66,372032.0,48.4713,48.4969,48.3858,48.42,372032.0
2020-11-13 11:00:00,56.67,56.8,56.66,56.73,585419.0,48.4286,48.5396,48.42,48.4798,585419.0
2020-11-13 11:30:00,56.72,56.73,56.58,56.72,410032.0,48.4713,48.4798,48.3516,48.4713,410032.0
2020-11-13 12:00:00,56.71,56.77,56.7,56.74,343218.0,48.4627,48.514,48.4542,48.4884,343218.0
2020-11-13 12:30:00,56.74,56.79,56.72,56.78,280145.0,48.4884,48.5311,48.4713,48.5226,280145.0
2020-11-13 13:00:00,56.78,56.83,56.75,56.8,328366.0,48.5226,48.5653,48.4969,48.5396,328366.0
2020-11-13 13:30:00,56.8,56.83,56.75,56.8,137861.0,48.5396,48.5653,48.4969,48.5396,137861.0
2020-11-13 14:00:00,56.8,56.89,56.8,56.84,196053.0,48.5396,48.6166,48.5396,48.5738,196053.0
2020-11-13 14:30:00,56.85,56.92,56.81,56.9,206650.0,48.5824,48.6422,48.5482,48.6251,206650.0
2020-11-13 15:00:00,56.89,56.9,56.8,56.87,111821.0,48.6166,48.6251,48.5396,48.5995,111821.0
2020-11-13 15:30:00,56.87,56.99,56.86,56.95,505021.0,48.5995,48.702,48.5909,48.6678,505021.0
2020-11-16 09:30:00,57.6,57.62,57.38,57.48,409914.0,49.2233,49.2404,49.0353,49.1208,409914.0
2020-11-16 10:00:00,57.47,57.58,57.42,57.58,1105495.0,49.1122,49.2062,49.0695,49.2062,1105495.0
2020-11-16 10:30:00,57.58,57.6,57.52,57.56,257936.0,49.2062,49.2233,49.1549,49.1891,257936.0
2020-11-16 11:00:00,57.55,57.58,57.46,57.55,267390.0,49.1806,49.2062,49.1037,49.1806,267390.0
2020-11-16 11:30:00,57.54,57.55,57.38,57.47,313327.0,49.172,49.1806,49.0353,49.1122,313327.0
2020-11-16 12:00:00,57.47,57.5,57.36,57.36,144129.0,49.1122,49.1378,49.0182,49.0182,144129.0
2020-11-16 12:30:00,57.36,57.38,57.3,57.35,230267.0,49.0182,49.0353,48.9669,49.0097,230267.0
2020-11-16 13:00:00,57.35,57.37,57.24,57.25,126421.0,49.0097,49.0268,48.9157,48.9242,126421.0
2020-11-16 13:30:00,57.25,57.32,57.22,57.3,188160.0,48.9242,48.984,48.8986,48.9669,188160.0
2020-11-16 14:00:00,57.3,57.38,57.26,57.38,410223.0,48.9669,49.0353,48.9327,49.0353,410223.0
2020-11-16 14:30:00,57.39,57.41,57.34,57.36,114618.0,49.0438,49.0609,49.0011,49.0182,114618.0
2020-11-16 15:00:00,57.36,57.41,57.29,57.38,113250.0,49.0182,49.0609,48.9584,49.0353,113250.0
2020-11-16 15:30:00,57.38,57.56,57.36,57.56,458284.0,49.0353,49.1891,49.0182,49.1891,458284.0
2020-11-17 09:30:00,57.42,57.44,57.24,57.24,454893.0,49.0695,49.0866,48.9157,48.9157,454893.0
2020-11-17 10:00:00,57.24,57.45,57.21,57.43,219634.0,48.9157,49.0951,48.89,49.078,219634.0
2020-11-17 10:30:00,57.44,57.55,57.4,57.52,175760.0,49.0866,49.1806,49.0524,49.1549,175760.0
2020-11-17 11:00:00,57.51,57.54,57.46,57.5,115032.0,49.1464,49.172,49.1037,49.1378,115032.0
2020-11-17 11:30:00,57.49,57.55,57.46,57.49,125025.0,49.1293,49.1806,49.1037,49.1293,125025.0
2020-11-17 12:00:00,57.5,57.59,57.47,57.55,179139.0,49.1378,49.2148,49.1122,49.1806,179139.0
2020-11-17 12:30:00,57.55,57.57,57.49,57.52,132814.0,49.1806,49.1977,49.1293,49.1549,132814.0
2020-11-17 13:00:00,57.52,57.59,57.5,57.53,71006.0,49.1549,49.2148,49.1378,49.1635,71006.0
2020-11-17 13:30:00,57.53,57.56,57.51,57.55,94637.0,49.1635,49.1891,49.1464,49.1806,94637.0
2020-11-17 14:00:00,57.55,57.67,57.54,57.62,79741.0,49.1806,49.2831,49.172,49.2404,79741.0
2020-11-17 14:30:00,57.62,57.66,57.61,57.62,93818.0,49.2404,49.2746,49.2318,49.2404,93818.0
2020-11-17 15:00:00,57.62,57.62,57.43,57.47,129994.0,49.2404,49.2404,49.078,49.1122,129994.0
2020-11-17 15:30:00,57.47,57.56,57.44,57.55,362860.0,49.1122,49.1891,49.0866,49.1806,362860.0
2020-11-18 09:30:00,57.69,57.76,57.65,57.71,161898.0,49.3002,49.36,49.266,49.3173,161898.0
2020-11-18 10:00:00,57.71,57.82,57.71,57.78,236140.0,49.3173,49.4113,49.3173,49.3771,236140.0
2020-11-18 10:30:00,57.79,57.8,57.73,57.75,188350.0,49.3857,49.3942,49.3344,49.3515,188350.0
2020-11-18 11:00:00,57.75,57.8,57.75,57.77,115230.0,49.3515,49.3942,49.3515,49.3686,115230.0
2020-11-18 11:30:00,57.77,57.8,57.73,57.79,93200.0,49.3686,49.3942,49.3344,49.3857,93200.0
2020-11-18 12:00:00,57.79,57.82,57.75,57.77,123961.0,49.3857,49.4113,49.3515,49.3686,123961.0
2020-11-18 12:30:00,57.77,57.78,57.71,57.72,94479.0,49.3686,49.3771,49.3173,49.3259,94479.0
2020-11-18 13:00:00,57.73,57.75,57.66,57.66,51166.0,49.3344,49.3515,49.2746,49.2746,51166.0
2020-11-18 13:30:00,57.65,57.71,57.6,57.62,62483.0,49.266,49.3173,49.2233,49.2404,62483.0
2020-11-18 14:00:00,57.62,57.65,57.47,57.5,83515.0,49.2404,49.266,49.1122,49.1378,83515.0
2020-11-18 14:30:00,57.5,57.59,57.48,57.54,54769.0,49.1378,49.2148,49.1208,49.172,54769.0
2020-11-18 15:00:00,57.54,57.61,57.47,57.49,115374.0,49.172,49.2318,49.1122,49.1293,115374.0
2020-11-18 15:30:00,57.48,57.49,57.22,57.23,549780.0,49.1208,49.1293,48.8986,48.9071,549780.0
2020-11-19 09:30:00,57.22,57.3,57.06,57.28,281195.0,48.8986,48.9669,48.7618,48.9498,281195.0
2020-11-19 10:00:00,57.28,57.3,57.1,57.15,228152.0,48.9498,48.9669,48.796,48.8387,228152.0
2020-11-19 10:30:00,57.16,57.31,57.15,57.24,264362.0,48.8473,48.9755,48.8387,48.9157,264362.0
2020-11-19 11:00:00,57.22,57.29,57.16,57.19,438797.0,48.8986,48.9584,48.8473,48.8729,438797.0
2020-11-19 11:30:00,57.19,57.24,57.15,57.2,640669.0,48.8729,48.9157,48.8387,48.8815,640669.0
2020-11-19 12:00:00,57.2,57.25,57.17,57.24,160171.0,48.8815,48.9242,48.8558,48.9157,160171.0
2020-11-19 12:30:00,57.23,57.28,57.16,57.19,145606.0,48.9071,48.9498,48.8473,48.8729,145606.0
2020-11-19 13:00:00,57.19,57.34,57.19,57.28,109516.0,48.8729,49.0011,48.8729,48.9498,109516.0
2020-11-19 13:30:00,57.29,57.38,57.27,57.37,134476.0,48.9584,49.0353,48.9413,49.0268,134476.0
2020-11-19 14:00:00,57.36,57.44,57.36,57.42,221445.0,49.0182,49.0866,49.0182,49.0695,221445.0
2020-11-19 14:30:00,57.42,57.57,57.42,57.53,153883.0,49.0695,49.1977,49.0695,49.1635,153883.0
2020-11-19 15:00:00,57.53,57.58,57.48,57.54,261614.0,49.1635,49.2062,49.1208,49.172,261614.0
2020-11-19 15:30:00,57.54,57.65,57.53,57.63,889312.0,49.172,49.266,49.1635,49.2489,889312.0
2020-11-20 09:30:00,57.51,57.63,57.47,57.54,241916.0,49.1464,49.2489,49.1122,49.172,241916.0
2020-11-20 10:00:00,57.54,57.57,57.42,57.5,308557.0,49.172,49.1977,49.0695,49.1378,308557.0
2020-11-20 10:30:00,57.51,57.55,57.45,57.49,158763.0,49.1464,49.1806,49.0951,49.1293,158763.0
2020-11-20 11:00:00,57.49,57.58,57.49,57.56,317115.0,49.1293,49.2062,49.1293,49.1891,317115.0
2020-11-20 11:30:00,57.57,57.62,57.49,57.53,168409.0,49.1977,49.2404,49.1293,49.1635,168409.0
2020-11-20 12:00:00,57.53,57.54,57.47,57.53,101484.0,49.1635,49.172,49.1122,49.1635,101484.0
2020-11-20 12:30:00,57.53,57.57,57.52,57.57,183652.0,49.1635,49.1977,49.1549,49.1977,183652.0
2020-11-20 13:00:00,57.56,57.59,57.52,57.59,114993.0,49.1891,49.2148,49.1549,49.2148,114993.0
2020-11-20 13:30:00,57.59,57.63,57.57,57.58,291893.0,49.2148,49.2489,49.1977,49.2062,291893.0
2020-11-20 14:00:00,57.59,57.62,57.56,57.6,60312.0,49.2148,49.2404,49.1891,49.2233,60312.0
2020-11-20 14:30:00,57.61,57.67,57.58,57.62,55871.0,49.2318,49.2831,49.2062,49.2404,55871.0
2020-11-20 15:00:00,57.63,57.64,57.52,57.55,93612.0,49.2489,49.2575,49.1549,49.1806,93612.0
2020-11-20 15:30:00,57.55,57.7,57.54,57.61,370177.0,49.1806,49.3088,49.172,49.2318,370177.0
2020-11-23 09:30:00,57.82,57.87,57.66,57.68,321518.0,49.4113,49.454,49.2746,49.2917,321518.0
2020-11-23 10:00:00,57.68,57.68,57.47,57.48,173656.0,49.2917,49.2917,49.1122,49.1208,173656.0
2020-11-23 10:30:00,57.47,57.63,57.46,57.53,128375.0,49.1122,49.2489,49.1037,49.1635,128375.0
2020-11-23 11:00:00,57.54,57.57,57.34,57.44,279046.0,49.172,49.1977,49.0011,49.0866,279046.0
2020-11-23 11:30:00,57.44,57.46,57.26,57.4,346917.0,49.0866,49.1037,48.9327,49.0524,346917.0
2020-11-23 12:00:00,57.4,57.48,57.34,57.44,123125.0,49.0524,49.1208,49.0011,49.0866,123125.0
2020-11-23 12:30:00,57.45,57.55,57.44,57.55,71216.0,49.0951,49.1806,49.0866,49.1806,71216.0
2020-11-23 13:00:00,57.55,57.59,57.52,57.55,112827.0,49.1806,49.2148,49.1549,49.1806,112827.0
2020-11-23 13:30:00,57.55,57.58,57.51,57.57,38795.0,49.1806,49.2062,49.1464,49.1977,38795.0
2020-11-23 14:00:00,57.56,57.58,57.47,57.49,80083.0,49.1891,49.2062,49.1122,49.1293,80083.0
2020-11-23 14:30:00,57.5,57.71,57.49,57.71,153403.0,49.1378,49.3173,49.1293,49.3173,153403.0
2020-11-23 15:00:00,57.71,57.78,57.64,57.65,210921.0,49.3173,49.3771,49.2575,49.266,210921.0
2020-11-23 15:30:00,57.64,57.65,57.47,57.55,470111.0,49.2575,49.266,49.1122,49.1806,470111.0
2020-11-24 09:30:00,57.94,58.06,57.89,58.05,800534.0,49.5139,49.6164,49.4711,49.6079,800534.0
2020-11-24 10:00:00,58.05,58.09,58.0,58.08,648367.0,49.6079,49.642,49.5651,49.6335,648367.0
2020-11-24 10:30:00,58.08,58.16,58.02,58.12,1279545.0,49.6335,49.7019,49.5822,49.6677,1279545.0
2020-11-24 11:00:00,58.11,58.25,58.1,58.22,3014916.0,49.6591,49.7788,49.6506,49.7531,3014916.0
2020-11-24 11:30:00,58.22,58.33,58.17,58.25,1987090.0,49.7531,49.8471,49.7104,49.7788,1987090.0
2020-11-24 12:00:00,58.25,58.26,58.18,58.25,257569.0,49.7788,49.7873,49.719,49.7788,257569.0
2020-11-24 12:30:00,58.25,58.3,58.23,58.29,378819.0,49.7788,49.8215,49.7617,49.813,378819.0
2020-11-24 13:00:00,58.29,58.34,58.27,58.31,166012.0,49.813,49.8557,49.7959,49.83,166012.0
2020-11-24 13:30:00,58.31,58.39,58.3,58.35,156266.0,49.83,49.8984,49.8215,49.8642,156266.0
2020-11-24 14:00:00,58.34,58.35,58.26,58.26,149995.0,49.8557,49.8642,49.7873,49.7873,149995.0
2020-11-24 14:30:00,58.26,58.35,58.24,58.35,75607.0,49.7873,49.8642,49.7702,49.8642,75607.0
2020-11-24 15:00:00,58.34,58.38,58.31,58.35,108810.0,49.8557,49.8899,49.83,49.8642,108810.0
2020-11-24 15:30:00,58.36,58.45,58.3,58.43,724566.0,49.8728,49.9497,49.8215,49.9326,724566.0
2020-11-25 09:30:00,58.17,58.28,58.15,58.19,231286.0,49.7104,49.8044,49.6933,49.7275,231286.0
2020-11-25 10:00:00,58.19,58.29,58.08,58.27,371879.0,49.7275,49.813,49.6335,49.7959,371879.0
2020-11-25 10:30:00,58.28,58.37,58.24,58.25,156657.0,49.8044,49.8813,49.7702,49.7788,156657.0
2020-11-25 11:00:00,58.25,58.38,58.24,58.36,500907.0,49.7788,49.8899,49.7702,49.8728,500907.0
2020-11-25 11:30:00,58.36,58.37,58.27,58.33,478479.0,49.8728,49.8813,49.7959,49.8471,478479.0
2020-11-25 12:00:00,58.33,58.38,58.32,58.35,140858.0,49.8471,49.8899,49.8386,49.8642,140858.0
2020-11-25 12:30:00,58.35,58.48,58.34,58.47,180803.0,49.8642,49.9753,49.8557,49.9668,180803.0
2020-11-25 13:00:00,58.47,58.5,58.45,58.46,234673.0,49.9668,49.9924,49.9497,49.9582,234673.0
2020-11-25 13:30:00,58.45,58.53,58.44,58.51,271967.0,49.9497,50.0181,49.9411,50.001,271967.0
2020-11-25 14:00:00,58.51,58.53,58.41,58.46,332265.0,50.001,50.0181,49.9155,49.9582,332265.0
2020-11-25 14:30:00,58.46,58.49,58.41,58.48,105832.0,49.9582,49.9839,49.9155,49.9753,105832.0
2020-11-25 15:00:00,58.47,58.54,58.44,58.52,130521.0,49.9668,50.0266,49.9411,50.0095,130521.0
2020-11-25 15:30:00,58.52,58.53,58.43,58.46,253601.0,50.0095,50.0181,49.9326,49.9582,253601.0
2020-11-27 09:30:00,58.42,58.64,58.42,58.61,220560.0,49.9241,50.1121,49.9241,50.0864,220560.0
2020-11-27 10:00:00,58.6,58.67,58.57,58.63,358551.0,50.0779,50.1377,50.0522,50.1035,358551.0
2020-11-27 10:30:00,58.63,58.66,58.59,58.59,630981.0,50.1035,50.1291,50.0693,50.0693,630981.0
2020-11-27 11:00:00,58.6,58.72,58.58,58.72,580896.0,50.0779,50.1804,50.0608,50.1804,580896.0
2020-11-27 11:30:00,58.74,58.77,58.57,58.65,873551.0,50.1975,50.2232,50.0522,50.1206,873551.0
2020-11-27 12:00:00,58.65,58.66,58.61,58.61,417913.0,50.1206,50.1291,50.0864,50.0864,417913.0
2020-11-27 12:30:00,58.61,58.73,58.58,58.73,493262.0,50.0864,50.189,50.0608,50.189,493262.0
2020-11-30 09:30:00,58.9,58.93,58.76,58.83,395591.0,50.3342,50.3599,50.2146,50.2744,395591.0
2020-11-30 10:00:00,58.84,58.88,58.72,58.73,268463.0,50.283,50.3172,50.1804,50.189,268463.0
2020-11-30 10:30:00,58.73,58.74,58.48,58.56,339737.0,50.189,50.1975,49.9753,50.0437,339737.0
2020-11-30 11:00:00,58.56,58.57,58.22,58.22,326653.0,50.0437,50.0522,49.7531,49.7531,326653.0
2020-11-30 11:30:00,58.22,58.25,57.91,58.07,483305.0,49.7531,49.7788,49.4882,49.625,483305.0
2020-11-30 12:00:00,58.07,58.13,58.02,58.08,178317.0,49.625,49.6762,49.5822,49.6335,178317.0
2020-11-30 12:30:00,58.08,58.13,58.06,58.12,198188.0,49.6335,49.6762,49.6164,49.6677,198188.0
2020-11-30 13:00:00,58.12,58.15,58.08,58.09,263256.0,49.6677,49.6933,49.6335,49.642,263256.0
2020-11-30 13:30:00,58.09,58.15,58.05,58.06,173104.0,49.642,49.6933,49.6079,49.6164,173104.0
2020-11-30 14:00:00,58.05,58.07,58.01,58.04,143141.0,49.6079,49.625,49.5737,49.5993,143141.0
2020-11-30 14:30:00,58.04,58.11,57.99,58.1,178654.0,49.5993,49.6591,49.5566,49.6506,178654.0
2020-11-30 15:00:00,58.1,58.12,57.87,57.88,361571.0,49.6506,49.6677,49.454,49.4626,361571.0
2020-11-30 15:30:00,57.87,57.95,57.71,57.74,877872.0,49.454,49.5224,49.3173,49.3429,877872.0
2020-12-01 09:30:00,58.66,58.86,58.63,58.8,689257.0,50.1291,50.3001,50.1035,50.2488,689257.0
2020-12-01 10:00:00,58.8,58.88,58.71,58.86,923514.0,50.2488,50.3172,50.1719,50.3001,923514.0
2020-12-01 10:30:00,58.86,58.95,58.77,58.91,345142.0,50.3001,50.377,50.2232,50.3428,345142.0
2020-12-01 11:00:00,58.92,59.12,58.89,59.07,306676.0,50.3513,50.5223,50.3257,50.4795,306676.0
2020-12-01 11:30:00,59.06,59.1,58.88,58.89,387041.0,50.471,50.5052,50.3172,50.3257,387041.0
2020-12-01 12:00:00,58.88,59.0,58.88,59.0,467537.0,50.3172,50.4197,50.3172,50.4197,467537.0
2020-12-01 12:30:00,59.0,59.06,58.98,59.02,98470.0,50.4197,50.471,50.4026,50.4368,98470.0
2020-12-01 13:00:00,59.02,59.06,59.01,59.04,214890.0,50.4368,50.471,50.4282,50.4539,214890.0
2020-12-01 13:30:00,59.04,59.09,59.03,59.05,69569.0,50.4539,50.4966,50.4453,50.4624,69569.0
2020-12-01 14:00:00,59.04,59.1,59.04,59.08,155869.0,50.4539,50.5052,50.4539,50.4881,155869.0
2020-12-01 14:30:00,59.07,59.12,59.03,59.04,220757.0,50.4795,50.5223,50.4453,50.4539,220757.0
2020-12-01 15:00:00,59.04,59.04,58.94,59.03,144795.0,50.4539,50.4539,50.3684,50.4453,144795.0
2020-12-01 15:30:00,59.04,59.2,58.98,59.16,667487.0,50.4539,50.5906,50.4026,50.5564,667487.0
2020-12-02 09:30:00,58.88,58.98,58.82,58.97,494950.0,50.3172,50.4026,50.2659,50.3941,494950.0
2020-12-02 10:00:00,58.98,59.11,58.98,59.09,1415885.0,50.4026,50.5137,50.4026,50.4966,1415885.0
2020-12-02 10:30:00,59.08,59.15,59.06,59.08,564629.0,50.4881,50.5479,50.471,50.4881,564629.0
2020-12-02 11:00:00,59.09,59.17,59.08,59.13,448554.0,50.4966,50.565,50.4881,50.5308,448554.0
2020-12-02 11:30:00,59.12,59.21,59.05,59.19,443628.0,50.5223,50.5992,50.4624,50.5821,443628.0
2020-12-02 12:00:00,59.19,59.2,59.15,59.18,383075.0,50.5821,50.5906,50.5479,50.5735,383075.0
2020-12-02 12:30:00,59.18,59.22,59.14,59.15,223975.0,50.5735,50.6077,50.5393,50.5479,223975.0
2020-12-02 13:00:00,59.15,59.17,59.11,59.15,64505.0,50.5479,50.565,50.5137,50.5479,64505.0
2020-12-02 13:30:00,59.15,59.18,59.1,59.13,83666.0,50.5479,50.5735,50.5052,50.5308,83666.0
2020-12-02 14:00:00,59.14,59.22,59.09,59.2,110858.0,50.5393,50.6077,50.4966,50.5906,110858.0
2020-12-02 14:30:00,59.2,59.25,59.17,59.23,118436.0,50.5906,50.6333,50.565,50.6163,118436.0
2020-12-02 15:00:00,59.23,59.24,59.16,59.17,88168.0,50.6163,50.6248,50.5564,50.565,88168.0
2020-12-02 15:30:00,59.18,59.24,59.14,59.15,614615.0,50.5735,50.6248,50.5393,50.5479,614615.0
2020-12-03 09:30:00,59.39,59.4,59.24,59.38,200003.0,50.753,50.7615,50.6248,50.7444,200003.0
2020-12-03 10:00:00,59.4,59.54,59.39,59.5,125809.0,50.7615,50.8812,50.753,50.847,125809.0
2020-12-03 10:30:00,59.51,59.6,59.5,59.55,118883.0,50.8555,50.9324,50.847,50.8897,118883.0
2020-12-03 11:00:00,59.54,59.57,59.44,59.51,135438.0,50.8812,50.9068,50.7957,50.8555,135438.0
2020-12-03 11:30:00,59.52,59.56,59.49,59.52,159146.0,50.8641,50.8983,50.8384,50.8641,159146.0
2020-12-03 12:00:00,59.52,59.55,59.42,59.48,158693.0,50.8641,50.8897,50.7786,50.8299,158693.0
2020-12-03 12:30:00,59.48,59.52,59.43,59.48,132647.0,50.8299,50.8641,50.7872,50.8299,132647.0
2020-12-03 13:00:00,59.48,59.49,59.4,59.43,70670.0,50.8299,50.8384,50.7615,50.7872,70670.0
2020-12-03 13:30:00,59.43,59.44,59.34,59.35,138728.0,50.7872,50.7957,50.7103,50.7188,138728.0
2020-12-03 14:00:00,59.36,59.42,59.35,59.41,246280.0,50.7273,50.7786,50.7188,50.7701,246280.0
2020-12-03 14:30:00,59.41,59.45,59.4,59.45,57251.0,50.7701,50.8043,50.7615,50.8043,57251.0
2020-12-03 15:00:00,59.45,59.52,59.41,59.52,133015.0,50.8043,50.8641,50.7701,50.8641,133015.0
2020-12-03 15:30:00,59.51,59.52,59.18,59.33,1623538.0,50.8555,50.8641,50.5735,50.7017,1623538.0
2020-12-04 09:30:00,59.81,59.97,59.77,59.92,373953.0,51.1119,51.2486,51.0777,51.2059,373953.0
2020-12-04 10:00:00,59.92,59.94,59.79,59.79,638480.0,51.2059,51.223,51.0948,51.0948,638480.0
2020-12-04 10:30:00,59.79,59.85,59.72,59.73,722409.0,51.0948,51.1461,51.035,51.0435,722409.0
2020-12-04 11:00:00,59.74,59.8,59.71,59.79,354309.0,51.0521,51.1034,51.0264,51.0948,354309.0
2020-12-04 11:30:00,59.79,59.89,59.77,59.87,384684.0,51.0948,51.1803,51.0777,51.1632,384684.0
2020-12-04 12:00:00,59.86,59.87,59.82,59.87,80869.0,51.1546,51.1632,51.1205,51.1632,80869.0
2020-12-04 12:30:00,59.87,59.88,59.81,59.83,106034.0,51.1632,51.1717,51.1119,51.129,106034.0
2020-12-04 13:00:00,59.83,59.87,59.81,59.86,79514.0,51.129,51.1632,51.1119,51.1546,79514.0
2020-12-04 13:30:00,59.86,59.9,59.81,59.81,83779.0,51.1546,51.1888,51.1119,51.1119,83779.0
2020-12-04 14:00:00,59.81,59.86,59.78,59.78,119216.0,51.1119,51.1546,51.0863,51.0863,119216.0
2020-12-04 14:30:00,59.79,59.8,59.74,59.77,79247.0,51.0948,51.1034,51.0521,51.0777,79247.0
2020-12-04 15:00:00,59.78,59.8,59.68,59.72,136426.0,51.0863,51.1034,51.0008,51.035,136426.0
2020-12-04 15:30:00,59.73,59.83,59.7,59.82,385143.0,51.0435,51.129,51.0179,51.1205,385143.0
2020-12-07 09:30:00,59.41,59.64,59.41,59.63,453331.0,50.7701,50.9666,50.7701,50.9581,453331.0
2020-12-07 10:00:00,59.64,59.65,59.49,59.55,777569.0,50.9666,50.9752,50.8384,50.8897,777569.0
2020-12-07 10:30:00,59.55,59.61,59.53,59.55,429666.0,50.8897,50.941,50.8726,50.8897,429666.0
2020-12-07 11:00:00,59.54,59.63,59.51,59.63,154701.0,50.8812,50.9581,50.8555,50.9581,154701.0
2020-12-07 11:30:00,59.63,59.69,59.6,59.66,345101.0,50.9581,51.0094,50.9324,50.9837,345101.0
2020-12-07 12:00:00,59.66,59.71,59.62,59.67,56416.0,50.9837,51.0264,50.9495,50.9923,56416.0
2020-12-07 12:30:00,59.67,59.68,59.64,59.64,50905.0,50.9923,51.0008,50.9666,50.9666,50905.0
2020-12-07 13:00:00,59.64,59.64,59.54,59.57,127349.0,50.9666,50.9666,50.8812,50.9068,127349.0
2020-12-07 13:30:00,59.57,59.59,59.48,59.55,230027.0,50.9068,50.9239,50.8299,50.8897,230027.0
2020-12-07 14:00:00,59.52,59.59,59.5,59.57,124880.0,50.8641,50.9239,50.847,50.9068,124880.0
2020-12-07 14:30:00,59.57,59.59,59.53,59.54,56196.0,50.9068,50.9239,50.8726,50.8812,56196.0
2020-12-07 15:00:00,59.54,59.56,59.48,59.52,119363.0,50.8812,50.8983,50.8299,50.8641,119363.0
2020-12-07 15:30:00,59.52,59.55,59.39,59.48,436590.0,50.8641,50.8897,50.753,50.8299,436590.0
2020-12-08 09:30:00,59.33,59.55,59.32,59.51,426974.0,50.7017,50.8897,50.6932,50.8555,426974.0
2020-12-08 10:00:00,59.52,59.54,59.35,59.42,565732.0,50.8641,50.8812,50.7188,50.7786,565732.0
2020-12-08 10:30:00,59.43,59.56,59.41,59.55,163683.0,50.7872,50.8983,50.7701,50.8897,163683.0
2020-12-08 11:00:00,59.57,59.64,59.56,59.61,205067.0,50.9068,50.9666,50.8983,50.941,205067.0
2020-12-08 11:30:00,59.6,59.64,59.54,59.6,171860.0,50.9324,50.9666,50.8812,50.9324,171860.0
2020-12-08 12:00:00,59.6,59.62,59.57,59.6,92293.0,50.9324,50.9495,50.9068,50.9324,92293.0
2020-12-08 12:30:00,59.59,59.68,59.58,59.65,41614.0,50.9239,51.0008,50.9154,50.9752,41614.0
2020-12-08 13:00:00,59.65,59.68,59.63,59.67,58958.0,50.9752,51.0008,50.9581,50.9923,58958.0
2020-12-08 13:30:00,59.67,59.7,59.62,59.63,56024.0,50.9923,51.0179,50.9495,50.9581,56024.0
2020-12-08 14:00:00,59.63,59.72,59.61,59.7,58587.0,50.9581,51.035,50.941,51.0179,58587.0
2020-12-08 14:30:00,59.7,59.71,59.62,59.66,72869.0,51.0179,51.0264,50.9495,50.9837,72869.0
2020-12-08 15:00:00,59.66,59.67,59.63,59.65,101371.0,50.9837,50.9923,50.9581,50.9752,101371.0
2020-12-08 15:30:00,59.65,59.7,59.62,59.69,341518.0,50.9752,51.0179,50.9495,51.0094,341518.0
2020-12-09 09:30:00,60.0,60.01,59.86,59.9,171885.0,51.2743,51.2828,51.1546,51.1888,171885.0
2020-12-09 10:00:00,59.89,59.92,59.79,59.89,415590.0,51.1803,51.2059,51.0948,51.1803,415590.0
2020-12-09 10:30:00,59.89,59.9,59.68,59.7,336637.0,51.1803,51.1888,51.0008,51.0179,336637.0
2020-12-09 11:00:00,59.7,59.71,59.59,59.68,207002.0,51.0179,51.0264,50.9239,51.0008,207002.0
2020-12-09 11:30:00,59.68,59.71,59.57,59.7,161361.0,51.0008,51.0264,50.9068,51.0179,161361.0
2020-12-09 12:00:00,59.71,59.72,59.58,59.62,188662.0,51.0264,51.035,50.9154,50.9495,188662.0
2020-12-09 12:30:00,59.62,59.62,59.46,59.6,101550.0,50.9495,50.9495,50.8128,50.9324,101550.0
2020-12-09 13:00:00,59.59,59.59,59.47,59.51,450788.0,50.9239,50.9239,50.8214,50.8555,450788.0
2020-12-09 13:30:00,59.5,59.5,59.29,59.3,131161.0,50.847,50.847,50.6675,50.6761,131161.0
2020-12-09 14:00:00,59.3,59.54,59.29,59.54,249571.0,50.6761,50.8812,50.6675,50.8812,249571.0
2020-12-09 14:30:00,59.53,59.53,59.43,59.5,251993.0,50.8726,50.8726,50.7872,50.847,251993.0
2020-12-09 15:00:00,59.49,59.53,59.41,59.45,619696.0,50.8384,50.8726,50.7701,50.8043,619696.0
2020-12-09 15:30:00,59.45,59.7,59.45,59.61,1992613.0,50.8043,51.0179,50.8043,50.941,1992613.0
2020-12-10 09:30:00,59.2,59.69,59.2,59.67,351970.0,50.5906,51.0094,50.5906,50.9923,351970.0
2020-12-10 10:00:00,59.68,59.8,59.61,59.64,352420.0,51.0008,51.1034,50.941,50.9666,352420.0
2020-12-10 10:30:00,59.64,59.69,59.58,59.63,464383.0,50.9666,51.0094,50.9154,50.9581,464383.0
2020-12-10 11:00:00,59.65,59.73,59.59,59.59,611233.0,50.9752,51.0435,50.9239,50.9239,611233.0
2020-12-10 11:30:00,59.59,59.61,59.36,59.41,340375.0,50.9239,50.941,50.7273,50.7701,340375.0
2020-12-10 12:00:00,59.4,59.55,59.4,59.53,40298.0,50.7615,50.8897,50.7615,50.8726,40298.0
2020-12-10 12:30:00,59.54,59.57,59.47,59.51,341159.0,50.8812,50.9068,50.8214,50.8555,341159.0
2020-12-10 13:00:00,59.49,59.55,59.42,59.51,200422.0,50.8384,50.8897,50.7786,50.8555,200422.0
2020-12-10 13:30:00,59.51,59.52,59.46,59.49,72793.0,50.8555,50.8641,50.8128,50.8384,72793.0
2020-12-10 14:00:00,59.51,59.51,59.41,59.46,52577.0,50.8555,50.8555,50.7701,50.8128,52577.0
2020-12-10 14:30:00,59.45,59.57,59.44,59.51,49664.0,50.8043,50.9068,50.7957,50.8555,49664.0
2020-12-10 15:00:00,59.53,59.66,59.53,59.65,61341.0,50.8726,50.9837,50.8726,50.9752,61341.0
2020-12-10 15:30:00,59.66,59.7,59.57,59.59,228219.0,50.9837,51.0179,50.9068,50.9239,228219.0
2020-12-11 09:30:00,59.07,59.14,59.02,59.11,225990.0,50.4795,50.5393,50.4368,50.5137,225990.0
2020-12-11 10:00:00,59.12,59.29,59.12,59.24,114443.0,50.5223,50.6675,50.5223,50.6248,114443.0
2020-12-11 10:30:00,59.24,59.27,59.08,59.08,82214.0,50.6248,50.6504,50.4881,50.4881,82214.0
2020-12-11 11:00:00,59.09,59.14,59.0,59.02,161446.0,50.4966,50.5393,50.4197,50.4368,161446.0
2020-12-11 11:30:00,59.03,59.06,58.96,59.01,172300.0,50.4453,50.471,50.3855,50.4282,172300.0
2020-12-11 12:00:00,59.01,59.02,58.87,58.91,119281.0,50.4282,50.4368,50.3086,50.3428,119281.0
2020-12-11 12:30:00,58.91,59.0,58.85,58.99,178411.0,50.3428,50.4197,50.2915,50.4112,178411.0
2020-12-11 13:00:00,58.98,59.03,58.95,59.01,164944.0,50.4026,50.4453,50.377,50.4282,164944.0
2020-12-11 13:30:00,59.02,59.14,59.01,59.13,220245.0,50.4368,50.5393,50.4282,50.5308,220245.0
2020-12-11 14:00:00,59.13,59.15,59.1,59.13,100937.0,50.5308,50.5479,50.5052,50.5308,100937.0
2020-12-11 14:30:00,59.13,59.17,59.09,59.1,163050.0,50.5308,50.565,50.4966,50.5052,163050.0
2020-12-11 15:00:00,59.11,59.17,59.07,59.14,66047.0,50.5137,50.565,50.4795,50.5393,66047.0
2020-12-11 15:30:00,59.14,59.25,59.12,59.23,303865.0,50.5393,50.6333,50.5223,50.6163,303865.0
2020-12-14 09:30:00,59.69,59.74,59.62,59.67,132894.0,51.0094,51.0521,50.9495,50.9923,132894.0
2020-12-14 10:00:00,59.67,59.68,59.52,59.63,56541.0,50.9923,51.0008,50.8641,50.9581,56541.0
2020-12-14 10:30:00,59.63,59.67,59.5,59.5,123550.0,50.9581,50.9923,50.847,50.847,123550.0
2020-12-14 11:00:00,59.49,59.55,59.46,59.47,97907.0,50.8384,50.8897,50.8128,50.8214,97907.0
2020-12-14 11:30:00,59.47,59.48,59.38,59.45,255791.0,50.8214,50.8299,50.7444,50.8043,255791.0
2020-12-14 12:00:00,59.45,59.54,59.41,59.51,59761.0,50.8043,50.8812,50.7701,50.8555,59761.0
2020-12-14 12:30:00,59.5,59.52,59.43,59.46,120938.0,50.847,50.8641,50.7872,50.8128,120938.0
2020-12-14 13:00:00,59.47,59.5,59.41,59.42,72484.0,50.8214,50.847,50.7701,50.7786,72484.0
2020-12-14 13:30:00,59.41,59.44,59.36,59.42,171141.0,50.7701,50.7957,50.7273,50.7786,171141.0
2020-12-14 14:00:00,59.42,59.43,59.37,59.4,67759.0,50.7786,50.7872,50.7359,50.7615,67759.0
2020-12-14 14:30:00,59.4,59.42,59.33,59.4,85269.0,50.7615,50.7786,50.7017,50.7615,85269.0
2020-12-14 15:00:00,59.4,59.42,59.37,59.37,105523.0,50.7615,50.7786,50.7359,50.7359,105523.0
2020-12-14 15:30:00,59.38,59.38,59.23,59.26,363171.0,50.7444,50.7444,50.6163,50.6419,363171.0
2020-12-15 09:30:00,59.63,59.64,59.47,59.48,134285.0,50.9581,50.9666,50.8214,50.8299,134285.0
2020-12-15 10:00:00,59.49,59.58,59.48,59.52,113699.0,50.8384,50.9154,50.8299,50.8641,113699.0
2020-12-15 10:30:00,59.52,59.67,59.51,59.65,129469.0,50.8641,50.9923,50.8555,50.9752,129469.0
2020-12-15 11:00:00,59.65,59.81,59.58,59.8,233922.0,50.9752,51.1119,50.9154,51.1034,233922.0
2020-12-15 11:30:00,59.8,59.82,59.7,59.77,151525.0,51.1034,51.1205,51.0179,51.0777,151525.0
2020-12-15 12:00:00,59.78,59.8,59.77,59.78,57951.0,51.0863,51.1034,51.0777,51.0863,57951.0
2020-12-15 12:30:00,59.78,59.92,59.76,59.92,63235.0,51.0863,51.2059,51.0692,51.2059,63235.0
2020-12-15 13:00:00,59.91,59.99,59.9,59.92,117743.0,51.1974,51.2657,51.1888,51.2059,117743.0
2020-12-15 13:30:00,59.91,59.94,59.9,59.92,154317.0,51.1974,51.223,51.1888,51.2059,154317.0
2020-12-15 14:00:00,59.91,59.91,59.85,59.91,321160.0,51.1974,51.1974,51.1461,51.1974,321160.0
2020-12-15 14:30:00,59.91,59.96,59.88,59.96,244295.0,51.1974,51.2401,51.1717,51.2401,244295.0
2020-12-15 15:00:00,59.96,60.02,59.94,60.0,139284.0,51.2401,51.2914,51.223,51.2743,139284.0
2020-12-15 15:30:00,60.0,60.06,59.98,60.06,834753.0,51.2743,51.3255,51.2572,51.3255,834753.0
2020-12-16 09:30:00,60.26,60.29,60.14,60.24,189124.0,51.4965,51.5221,51.3939,51.4794,189124.0
2020-12-16 10:00:00,60.25,60.26,60.12,60.22,181674.0,51.4879,51.4965,51.3768,51.4623,181674.0
2020-12-16 10:30:00,60.22,60.3,60.22,60.27,115220.0,51.4623,51.5306,51.4623,51.505,115220.0
2020-12-16 11:00:00,60.28,60.31,60.23,60.3,223864.0,51.5136,51.5392,51.4708,51.5306,223864.0
2020-12-16 11:30:00,60.3,60.34,60.22,60.32,182469.0,51.5306,51.5648,51.4623,51.5477,182469.0
2020-12-16 12:00:00,60.32,60.33,60.28,60.3,65076.0,51.5477,51.5563,51.5136,51.5306,65076.0
2020-12-16 12:30:00,60.3,60.3,60.21,60.27,118765.0,51.5306,51.5306,51.4537,51.505,118765.0
2020-12-16 13:00:00,60.27,60.29,60.22,60.25,108582.0,51.505,51.5221,51.4623,51.4879,108582.0
2020-12-16 13:30:00,60.25,60.3,60.24,60.3,65056.0,51.4879,51.5306,51.4794,51.5306,65056.0
2020-12-16 14:00:00,60.32,60.32,60.03,60.13,219505.0,51.5477,51.5477,51.2999,51.3854,219505.0
2020-12-16 14:30:00,60.13,60.36,60.1,60.31,108317.0,51.3854,51.5819,51.3597,51.5392,108317.0
2020-12-16 15:00:00,60.31,60.44,60.27,60.4,115181.0,51.5392,51.6503,51.505,51.6161,115181.0
2020-12-16 15:30:00,60.4,60.48,60.37,60.37,505608.0,51.6161,51.6845,51.5905,51.5905,505608.0
2020-12-17 09:30:00,60.93,61.08,60.91,61.04,110654.0,52.069,52.1972,52.0519,52.163,110654.0
2020-12-17 10:00:00,61.05,61.09,60.96,61.01,308475.0,52.1716,52.2058,52.0947,52.1374,308475.0
2020-12-17 10:30:00,61.0,61.04,60.9,60.92,178551.0,52.1288,52.163,52.0434,52.0605,178551.0
2020-12-17 11:00:00,60.92,60.95,60.89,60.9,284015.0,52.0605,52.0861,52.0348,52.0434,284015.0
2020-12-17 11:30:00,60.9,60.93,60.84,60.93,168579.0,52.0434,52.069,51.9921,52.069,168579.0
2020-12-17 12:00:00,60.92,60.94,60.88,60.91,55432.0,52.0605,52.0776,52.0263,52.0519,55432.0
2020-12-17 12:30:00,60.91,60.94,60.89,60.93,54924.0,52.0519,52.0776,52.0348,52.069,54924.0
2020-12-17 13:00:00,60.93,60.98,60.92,60.94,89539.0,52.069,52.1118,52.0605,52.0776,89539.0
2020-12-17 13:30:00,60.94,60.97,60.92,60.97,93666.0,52.0776,52.1032,52.0605,52.1032,93666.0
2020-12-17 14:00:00,60.97,61.01,60.95,60.98,160100.0,52.1032,52.1374,52.0861,52.1118,160100.0
2020-12-17 14:30:00,60.98,60.99,60.92,60.92,111496.0,52.1118,52.1203,52.0605,52.0605,111496.0
2020-12-17 15:00:00,60.93,60.96,60.9,60.9,778174.0,52.069,52.0947,52.0434,52.0434,778174.0
2020-12-17 15:30:00,60.9,60.9,60.8,60.87,364882.0,52.0434,52.0434,51.9579,52.0178,364882.0
2020-12-18 09:30:00,60.83,60.84,60.64,60.69,151343.0,52.308,52.3166,52.1446,52.1876,151343.0
2020-12-18 10:00:00,60.69,60.73,60.59,60.62,359328.0,52.1876,52.222,52.1016,52.1274,359328.0
2020-12-18 10:30:00,60.62,60.68,60.59,60.62,509323.0,52.1274,52.179,52.1016,52.1274,509323.0
2020-12-18 11:00:00,60.63,60.64,60.51,60.55,213075.0,52.136,52.1446,52.0328,52.0672,213075.0
2020-12-18 11:30:00,60.55,60.61,60.48,60.59,320783.0,52.0672,52.1188,52.007,52.1016,320783.0
2020-12-18 12:00:00,60.59,60.63,60.58,60.62,58330.0,52.1016,52.136,52.093,52.1274,58330.0
2020-12-18 12:30:00,60.62,60.71,60.61,60.64,152534.0,52.1274,52.2048,52.1188,52.1446,152534.0
2020-12-18 13:00:00,60.64,60.66,60.58,60.62,140660.0,52.1446,52.1618,52.093,52.1274,140660.0
2020-12-18 13:30:00,60.62,60.63,60.58,60.6,221607.0,52.1274,52.136,52.093,52.1102,221607.0
2020-12-18 14:00:00,60.6,60.61,60.56,60.58,201559.0,52.1102,52.1188,52.0758,52.093,201559.0
2020-12-18 14:30:00,60.58,60.6,60.53,60.58,185497.0,52.093,52.1102,52.05,52.093,185497.0
2020-12-18 15:00:00,60.58,60.58,60.48,60.51,146553.0,52.093,52.093,52.007,52.0328,146553.0
2020-12-18 15:30:00,60.5,60.7,60.47,60.55,875997.0,52.0242,52.1962,51.9984,52.0672,875997.0
2020-12-21 09:30:00,58.45,58.59,58.39,58.4,408513.0,50.2614,50.3818,50.2098,50.2184,408513.0
2020-12-21 10:00:00,58.39,58.49,58.22,58.36,274966.0,50.2098,50.2958,50.0636,50.184,274966.0
2020-12-21 10:30:00,58.34,58.65,58.31,58.59,209709.0,50.1668,50.4334,50.141,50.3818,209709.0
2020-12-21 11:00:00,58.58,58.84,58.57,58.76,280422.0,50.3732,50.5967,50.3646,50.528,280422.0
2020-12-21 11:30:00,58.76,58.97,58.71,58.93,221247.0,50.528,50.7085,50.485,50.6741,221247.0
2020-12-21 12:00:00,58.93,59.02,58.91,59.02,110850.0,50.6741,50.7515,50.6569,50.7515,110850.0
2020-12-21 12:30:00,59.02,59.21,59.02,59.18,1270969.0,50.7515,50.9149,50.7515,50.8891,1270969.0
2020-12-21 13:00:00,59.19,59.25,59.08,59.23,403468.0,50.8977,50.9493,50.8031,50.9321,403468.0
2020-12-21 13:30:00,59.23,59.35,59.22,59.3,365234.0,50.9321,51.0353,50.9235,50.9923,365234.0
2020-12-21 14:00:00,59.3,59.44,59.27,59.42,340702.0,50.9923,51.1127,50.9665,51.0955,340702.0
2020-12-21 14:30:00,59.42,59.5,59.41,59.43,264602.0,51.0955,51.1643,51.0869,51.1041,264602.0
2020-12-21 15:00:00,59.43,59.46,59.34,59.39,126347.0,51.1041,51.1299,51.0267,51.0697,126347.0
2020-12-21 15:30:00,59.39,59.39,59.21,59.36,813946.0,51.0697,51.0697,50.9149,51.0439,813946.0
2020-12-22 09:30:00,59.25,59.29,59.13,59.16,267233.0,50.9493,50.9837,50.8461,50.8719,267233.0
2020-12-22 10:00:00,59.17,59.25,59.07,59.25,385593.0,50.8805,50.9493,50.7945,50.9493,385593.0
2020-12-22 10:30:00,59.25,59.34,59.15,59.18,161058.0,50.9493,51.0267,50.8633,50.8891,161058.0
2020-12-22 11:00:00,59.19,59.32,59.13,59.29,274583.0,50.8977,51.0095,50.8461,50.9837,274583.0
2020-12-22 11:30:00,59.29,59.3,59.07,59.18,249447.0,50.9837,50.9923,50.7945,50.8891,249447.0
2020-12-22 12:00:00,59.18,59.24,59.17,59.19,182234.0,50.8891,50.9407,50.8805,50.8977,182234.0
2020-12-22 12:30:00,59.19,59.25,59.18,59.24,128423.0,50.8977,50.9493,50.8891,50.9407,128423.0
2020-12-22 13:00:00,59.25,59.27,59.22,59.25,70243.0,50.9493,50.9665,50.9235,50.9493,70243.0
2020-12-22 13:30:00,59.25,59.27,59.2,59.24,87890.0,50.9493,50.9665,50.9063,50.9407,87890.0
2020-12-22 14:00:00,59.24,59.27,59.23,59.24,94844.0,50.9407,50.9665,50.9321,50.9407,94844.0
2020-12-22 14:30:00,59.25,59.25,59.17,59.23,99144.0,50.9493,50.9493,50.8805,50.9321,99144.0
2020-12-22 15:00:00,59.23,59.24,59.11,59.11,94333.0,50.9321,50.9407,50.8289,50.8289,94333.0
2020-12-22 15:30:00,59.11,59.27,59.1,59.24,382371.0,50.8289,50.9665,50.8203,50.9407,382371.0
2020-12-23 09:30:00,59.88,60.03,59.86,59.96,284202.0,51.491,51.62,51.4738,51.5598,284202.0
2020-12-23 10:00:00,59.95,60.05,59.81,59.85,225837.0,51.5512,51.6372,51.4308,51.4652,225837.0
2020-12-23 10:30:00,59.85,59.91,59.79,59.86,144821.0,51.4652,51.5168,51.4137,51.4738,144821.0
2020-12-23 11:00:00,59.85,60.05,59.84,60.01,143384.0,51.4652,51.6372,51.4566,51.6028,143384.0
2020-12-23 11:30:00,60.01,60.02,59.93,60.02,210720.0,51.6028,51.6114,51.534,51.6114,210720.0
2020-12-23 12:00:00,60.02,60.03,59.95,59.97,84651.0,51.6114,51.62,51.5512,51.5684,84651.0
2020-12-23 12:30:00,59.97,60.01,59.95,59.98,92908.0,51.5684,51.6028,51.5512,51.577,92908.0
2020-12-23 13:00:00,59.98,60.02,59.97,60.02,67248.0,51.577,51.6114,51.5684,51.6114,67248.0
2020-12-23 13:30:00,60.01,60.08,60.0,60.03,124139.0,51.6028,51.663,51.5942,51.62,124139.0
2020-12-23 14:00:00,60.04,60.06,59.96,59.98,103593.0,51.6286,51.6458,51.5598,51.577,103593.0
2020-12-23 14:30:00,59.97,60.01,59.93,59.94,114492.0,51.5684,51.6028,51.534,51.5426,114492.0
2020-12-23 15:00:00,59.93,59.94,59.89,59.9,100112.0,51.534,51.5426,51.4996,51.5082,100112.0
2020-12-23 15:30:00,59.89,60.11,59.89,60.03,925684.0,51.4996,51.6888,51.4996,51.62,925684.0
2020-12-24 09:30:00,60.16,60.19,60.1,60.19,468905.0,51.7318,51.7576,51.6802,51.7576,468905.0
2020-12-24 10:00:00,60.2,60.23,60.12,60.14,257651.0,51.7662,51.792,51.6974,51.7146,257651.0
2020-12-24 10:30:00,60.13,60.14,60.0,60.01,181969.0,51.706,51.7146,51.5942,51.6028,181969.0
2020-12-24 11:00:00,60.01,60.09,60.0,60.01,151524.0,51.6028,51.6716,51.5942,51.6028,151524.0
2020-12-24 11:30:00,60.01,60.06,59.98,59.99,71558.0,51.6028,51.6458,51.577,51.5856,71558.0
2020-12-24 12:00:00,59.99,60.06,59.95,60.05,102622.0,51.5856,51.6458,51.5512,51.6372,102622.0
2020-12-24 12:30:00,60.06,60.2,60.06,60.17,143193.0,51.6458,51.7662,51.6458,51.7404,143193.0
2020-12-28 09:30:00,60.78,60.87,60.74,60.83,248864.0,52.265,52.3423,52.2306,52.308,248864.0
2020-12-28 10:00:00,60.82,60.84,60.76,60.82,264417.0,52.2994,52.3166,52.2478,52.2994,264417.0
2020-12-28 10:30:00,60.82,60.82,60.64,60.7,200567.0,52.2994,52.2994,52.1446,52.1962,200567.0
2020-12-28 11:00:00,60.7,60.77,60.67,60.7,158870.0,52.1962,52.2564,52.1704,52.1962,158870.0
2020-12-28 11:30:00,60.71,60.72,60.64,60.65,142780.0,52.2048,52.2134,52.1446,52.1532,142780.0
2020-12-28 12:00:00,60.64,60.65,60.57,60.63,61526.0,52.1446,52.1532,52.0844,52.136,61526.0
2020-12-28 12:30:00,60.62,60.63,60.55,60.57,64594.0,52.1274,52.136,52.0672,52.0844,64594.0
2020-12-28 13:00:00,60.57,60.6,60.56,60.58,68392.0,52.0844,52.1102,52.0758,52.093,68392.0
2020-12-28 13:30:00,60.58,60.62,60.55,60.59,34492.0,52.093,52.1274,52.0672,52.1016,34492.0
2020-12-28 14:00:00,60.59,60.61,60.58,60.58,73243.0,52.1016,52.1188,52.093,52.093,73243.0
2020-12-28 14:30:00,60.58,60.6,60.57,60.59,52200.0,52.093,52.1102,52.0844,52.1016,52200.0
2020-12-28 15:00:00,60.59,60.6,60.5,60.52,68742.0,52.1016,52.1102,52.0242,52.0414,68742.0
2020-12-28 15:30:00,60.52,60.59,60.5,60.58,261837.0,52.0414,52.1016,52.0242,52.093,261837.0
2020-12-29 09:30:00,61.34,61.4,61.19,61.24,308549.0,52.7465,52.7981,52.6175,52.6605,308549.0
2020-12-29 10:00:00,61.24,61.27,61.09,61.22,114991.0,52.6605,52.6863,52.5315,52.6433,114991.0
2020-12-29 10:30:00,61.22,61.31,61.19,61.21,115006.0,52.6433,52.7207,52.6175,52.6347,115006.0
2020-12-29 11:00:00,61.21,61.25,61.16,61.23,134628.0,52.6347,52.6691,52.5917,52.6519,134628.0
2020-12-29 11:30:00,61.23,61.27,61.16,61.18,190447.0,52.6519,52.6863,52.5917,52.6089,190447.0
2020-12-29 12:00:00,61.18,61.2,61.01,61.02,142057.0,52.6089,52.6261,52.4627,52.4713,142057.0
2020-12-29 12:30:00,61.01,61.01,60.87,60.95,217070.0,52.4627,52.4627,52.3423,52.4111,217070.0
2020-12-29 13:00:00,60.95,61.0,60.91,60.99,35117.0,52.4111,52.4541,52.3767,52.4455,35117.0
2020-12-29 13:30:00,60.97,61.03,60.94,61.02,45072.0,52.4283,52.4799,52.4025,52.4713,45072.0
2020-12-29 14:00:00,61.01,61.02,60.89,60.96,128744.0,52.4627,52.4713,52.3595,52.4197,128744.0
2020-12-29 14:30:00,60.95,61.02,60.93,60.99,43212.0,52.4111,52.4713,52.3939,52.4455,43212.0
2020-12-29 15:00:00,60.99,61.09,60.96,61.08,82557.0,52.4455,52.5315,52.4197,52.5229,82557.0
2020-12-29 15:30:00,61.09,61.09,60.96,61.02,295951.0,52.5315,52.5315,52.4197,52.4713,295951.0
2020-12-30 09:30:00,61.25,61.36,61.21,61.36,196879.0,52.6691,52.7637,52.6347,52.7637,196879.0
2020-12-30 10:00:00,61.36,61.39,61.27,61.32,143175.0,52.7637,52.7895,52.6863,52.7293,143175.0
2020-12-30 10:30:00,61.33,61.36,61.23,61.3,158290.0,52.7379,52.7637,52.6519,52.7121,158290.0
2020-12-30 11:00:00,61.3,61.33,61.12,61.13,395909.0,52.7121,52.7379,52.5573,52.5659,395909.0
2020-12-30 11:30:00,61.13,61.18,61.1,61.14,252399.0,52.5659,52.6089,52.5401,52.5745,252399.0
2020-12-30 12:00:00,61.14,61.18,61.11,61.14,65454.0,52.5745,52.6089,52.5487,52.5745,65454.0
2020-12-30 12:30:00,61.15,61.17,61.12,61.16,58354.0,52.5831,52.6003,52.5573,52.5917,58354.0
2020-12-30 13:00:00,61.16,61.2,61.16,61.17,58192.0,52.5917,52.6261,52.5917,52.6003,58192.0
2020-12-30 13:30:00,61.15,61.17,61.12,61.12,56592.0,52.5831,52.6003,52.5573,52.5573,56592.0
2020-12-30 14:00:00,61.13,61.13,61.03,61.04,220334.0,52.5659,52.5659,52.4799,52.4885,220334.0
2020-12-30 14:30:00,61.03,61.05,60.98,61.0,74044.0,52.4799,52.4971,52.4369,52.4541,74044.0
2020-12-30 15:00:00,61.01,61.04,60.97,61.01,91621.0,52.4627,52.4885,52.4283,52.4627,91621.0
2020-12-30 15:30:00,61.01,61.07,60.91,60.96,336227.0,52.4627,52.5143,52.3767,52.4197,336227.0
2020-12-31 09:30:00,60.78,60.78,60.38,60.57,475452.0,52.265,52.265,51.921,52.0844,475452.0
2020-12-31 10:00:00,60.58,60.69,60.58,60.6,467398.0,52.093,52.1876,52.093,52.1102,467398.0
2020-12-31 10:30:00,60.61,60.62,60.39,60.48,709944.0,52.1188,52.1274,51.9296,52.007,709944.0
2020-12-31 11:00:00,60.49,60.51,60.26,60.31,574132.0,52.0156,52.0328,51.8178,51.8608,574132.0
2020-12-31 11:30:00,60.32,60.42,60.25,60.41,476437.0,51.8694,51.9554,51.8092,51.9468,476437.0
2020-12-31 12:00:00,60.41,60.52,60.41,60.5,106347.0,51.9468,52.0414,51.9468,52.0242,106347.0
2020-12-31 12:30:00,60.5,60.5,60.4,60.42,308820.0,52.0242,52.0242,51.9382,51.9554,308820.0
2020-12-31 13:00:00,60.43,60.45,60.34,60.37,82225.0,51.964,51.9812,51.8866,51.9124,82225.0
2020-12-31 13:30:00,60.36,60.4,60.33,60.4,136030.0,51.9038,51.9382,51.878,51.9382,136030.0
2020-12-31 14:00:00,60.39,60.47,60.33,60.41,161665.0,51.9296,51.9984,51.878,51.9468,161665.0
2020-12-31 14:30:00,60.42,60.43,60.3,60.3,148560.0,51.9554,51.964,51.8522,51.8522,148560.0
2020-12-31 15:00:00,60.3,60.33,60.15,60.16,288453.0,51.8522,51.878,51.7232,51.7318,288453.0
2020-12-31 15:30:00,60.16,60.41,60.08,60.19,815086.0,51.7318,51.9468,51.663,51.7576,815086.0
2021-01-04 09:30:00,61.84,61.94,61.7,61.73,546964.0,53.1765,53.2624,53.0561,53.0819,546964.0
2021-01-04 10:00:00,61.74,61.76,61.39,61.43,421129.0,53.0905,53.1077,52.7895,52.8239,421129.0
2021-01-04 10:30:00,61.43,61.43,61.18,61.22,440588.0,52.8239,52.8239,52.6089,52.6433,440588.0
2021-01-04 11:00:00,61.21,61.37,61.04,61.32,485840.0,52.6347,52.7723,52.4885,52.7293,485840.0
2021-01-04 11:30:00,61.32,61.33,60.85,60.87,266585.0,52.7293,52.7379,52.3251,52.3423,266585.0
2021-01-04 12:00:00,60.86,60.95,60.67,60.95,299442.0,52.3337,52.4111,52.1704,52.4111,299442.0
2021-01-04 12:30:00,60.94,60.94,60.74,60.91,206334.0,52.4025,52.4025,52.2306,52.3767,206334.0
2021-01-04 13:00:00,60.91,61.17,60.87,61.14,109525.0,52.3767,52.6003,52.3423,52.5745,109525.0
2021-01-04 13:30:00,61.14,61.2,61.05,61.19,107820.0,52.5745,52.6261,52.4971,52.6175,107820.0
2021-01-04 14:00:00,61.19,61.19,61.01,61.08,117738.0,52.6175,52.6175,52.4627,52.5229,117738.0
2021-01-04 14:30:00,61.09,61.12,60.95,61.11,134639.0,52.5315,52.5573,52.4111,52.5487,134639.0
2021-01-04 15:00:00,61.11,61.12,60.98,61.02,252042.0,52.5487,52.5573,52.4369,52.4713,252042.0
2021-01-04 15:30:00,61.01,61.09,60.93,61.0,491794.0,52.4627,52.5315,52.3939,52.4541,491794.0
2021-01-05 09:30:00,61.09,61.31,61.06,61.22,302667.0,52.5315,52.7207,52.5057,52.6433,302667.0
2021-01-05 10:00:00,61.23,61.28,61.08,61.15,230023.0,52.6519,52.6949,52.5229,52.5831,230023.0
2021-01-05 10:30:00,61.15,61.18,61.03,61.1,267329.0,52.5831,52.6089,52.4799,52.5401,267329.0
2021-01-05 11:00:00,61.08,61.23,61.05,61.22,367532.0,52.5229,52.6519,52.4971,52.6433,367532.0
2021-01-05 11:30:00,61.22,61.46,61.19,61.38,276247.0,52.6433,52.8497,52.6175,52.7809,276247.0
2021-01-05 12:00:00,61.38,61.55,61.38,61.47,165284.0,52.7809,52.9271,52.7809,52.8583,165284.0
2021-01-05 12:30:00,61.47,61.55,61.46,61.55,84089.0,52.8583,52.9271,52.8497,52.9271,84089.0
2021-01-05 13:00:00,61.55,61.56,61.51,61.54,49808.0,52.9271,52.9357,52.8927,52.9185,49808.0
2021-01-05 13:30:00,61.54,61.58,61.52,61.57,40478.0,52.9185,52.9529,52.9013,52.9443,40478.0
2021-01-05 14:00:00,61.57,61.7,61.57,61.68,138013.0,52.9443,53.0561,52.9443,53.0389,138013.0
2021-01-05 14:30:00,61.68,61.71,61.6,61.63,84251.0,53.0389,53.0647,52.9701,52.9959,84251.0
2021-01-05 15:00:00,61.62,61.68,61.59,61.6,147499.0,52.9873,53.0389,52.9615,52.9701,147499.0
2021-01-05 15:30:00,61.59,61.67,61.5,61.57,272100.0,52.9615,53.0303,52.8841,52.9443,272100.0
2021-01-06 09:30:00,61.91,62.34,61.83,62.29,326059.0,53.2366,53.6064,53.1679,53.5634,326059.0
2021-01-06 10:00:00,62.31,62.46,62.26,62.38,322732.0,53.5806,53.7096,53.5376,53.6408,322732.0
2021-01-06 10:30:00,62.4,62.45,62.25,62.25,160172.0,53.658,53.701,53.529,53.529,160172.0
2021-01-06 11:00:00,62.26,62.37,62.22,62.33,269626.0,53.5376,53.6322,53.5032,53.5978,269626.0
2021-01-06 11:30:00,62.33,62.34,62.15,62.3,394942.0,53.5978,53.6064,53.443,53.572,394942.0
2021-01-06 12:00:00,62.31,62.49,62.28,62.48,184761.0,53.5806,53.7354,53.5548,53.7268,184761.0
2021-01-06 12:30:00,62.48,62.55,62.44,62.53,131291.0,53.7268,53.787,53.6924,53.7698,131291.0
2021-01-06 13:00:00,62.53,62.62,62.52,62.56,98310.0,53.7698,53.8472,53.7612,53.7956,98310.0
2021-01-06 13:30:00,62.57,62.67,62.56,62.59,106035.0,53.8042,53.8902,53.7956,53.8214,106035.0
2021-01-06 14:00:00,62.6,62.65,62.38,62.41,364003.0,53.83,53.873,53.6408,53.6666,364003.0
2021-01-06 14:30:00,62.41,62.52,62.22,62.39,352614.0,53.6666,53.7612,53.5032,53.6494,352614.0
2021-01-06 15:00:00,62.37,62.52,62.26,62.43,353205.0,53.6322,53.7612,53.5376,53.6838,353205.0
2021-01-06 15:30:00,62.43,62.47,62.27,62.32,854071.0,53.6838,53.7182,53.5462,53.5892,854071.0
2021-01-07 09:30:00,62.36,62.45,62.29,62.38,160895.0,53.6236,53.701,53.5634,53.6408,160895.0
2021-01-07 10:00:00,62.38,62.44,62.34,62.4,156104.0,53.6408,53.6924,53.6064,53.658,156104.0
2021-01-07 10:30:00,62.4,62.51,62.38,62.45,199633.0,53.658,53.7526,53.6408,53.701,199633.0
2021-01-07 11:00:00,62.46,62.55,62.46,62.52,226624.0,53.7096,53.787,53.7096,53.7612,226624.0
2021-01-07 11:30:00,62.52,62.56,62.31,62.35,220406.0,53.7612,53.7956,53.5806,53.615,220406.0
2021-01-07 12:00:00,62.35,62.38,62.27,62.28,141839.0,53.615,53.6408,53.5462,53.5548,141839.0
2021-01-07 12:30:00,62.29,62.37,62.26,62.35,101039.0,53.5634,53.6322,53.5376,53.615,101039.0
2021-01-07 13:00:00,62.35,62.39,62.32,62.34,78072.0,53.615,53.6494,53.5892,53.6064,78072.0
2021-01-07 13:30:00,62.34,62.46,62.34,62.43,140508.0,53.6064,53.7096,53.6064,53.6838,140508.0
2021-01-07 14:00:00,62.43,62.46,62.38,62.39,78920.0,53.6838,53.7096,53.6408,53.6494,78920.0
2021-01-07 14:30:00,62.39,62.47,62.39,62.46,102244.0,53.6494,53.7182,53.6494,53.7096,102244.0
2021-01-07 15:00:00,62.47,62.52,62.41,62.52,102392.0,53.7182,53.7612,53.6666,53.7612,102392.0
2021-01-07 15:30:00,62.52,62.55,62.45,62.49,362789.0,53.7612,53.787,53.701,53.7354,362789.0
2021-01-08 09:30:00,62.76,62.83,62.61,62.66,143883.0,53.9676,54.0278,53.8386,53.8816,143883.0
2021-01-08 10:00:00,62.67,62.78,62.41,62.42,459134.0,53.8902,53.9848,53.6666,53.6752,459134.0
2021-01-08 10:30:00,62.42,62.67,62.42,62.65,245937.0,53.6752,53.8902,53.6752,53.873,245937.0
2021-01-08 11:00:00,62.66,62.68,62.46,62.53,1734946.0,53.8816,53.8988,53.7096,53.7698,1734946.0
2021-01-08 11:30:00,62.53,62.72,62.48,62.68,316855.0,53.7698,53.9332,53.7268,53.8988,316855.0
2021-01-08 12:00:00,62.68,62.73,62.56,62.66,265404.0,53.8988,53.9418,53.7956,53.8816,265404.0
2021-01-08 12:30:00,62.66,62.67,62.56,62.57,217330.0,53.8816,53.8902,53.7956,53.8042,217330.0
2021-01-08 13:00:00,62.57,62.57,62.29,62.39,205703.0,53.8042,53.8042,53.5634,53.6494,205703.0
2021-01-08 13:30:00,62.38,62.39,62.16,62.29,427553.0,53.6408,53.6494,53.4516,53.5634,427553.0
2021-01-08 14:00:00,62.29,62.45,62.29,62.4,207878.0,53.5634,53.701,53.5634,53.658,207878.0
2021-01-08 14:30:00,62.4,62.52,62.36,62.48,102910.0,53.658,53.7612,53.6236,53.7268,102910.0
2021-01-08 15:00:00,62.49,62.57,62.48,62.56,127899.0,53.7354,53.8042,53.7268,53.7956,127899.0
2021-01-08 15:30:00,62.57,62.77,62.53,62.76,357321.0,53.8042,53.9762,53.7698,53.9676,357321.0
2021-01-11 09:30:00,61.46,61.72,61.46,61.67,279771.0,52.8497,53.0733,52.8497,53.0303,279771.0
2021-01-11 10:00:00,61.67,61.78,61.61,61.77,294295.0,53.0303,53.1249,52.9787,53.1163,294295.0
2021-01-11 10:30:00,61.77,61.78,61.65,61.76,152683.0,53.1163,53.1249,53.0131,53.1077,152683.0
2021-01-11 11:00:00,61.76,61.81,61.63,61.78,177848.0,53.1077,53.1507,52.9959,53.1249,177848.0
2021-01-11 11:30:00,61.78,61.85,61.72,61.83,102512.0,53.1249,53.1851,53.0733,53.1679,102512.0
2021-01-11 12:00:00,61.83,61.88,61.81,61.83,53310.0,53.1679,53.2109,53.1507,53.1679,53310.0
2021-01-11 12:30:00,61.84,61.92,61.83,61.88,86825.0,53.1765,53.2452,53.1679,53.2109,86825.0
2021-01-11 13:00:00,61.89,61.96,61.87,61.91,82191.0,53.2194,53.2796,53.2023,53.2366,82191.0
2021-01-11 13:30:00,61.91,61.92,61.78,61.83,68555.0,53.2366,53.2452,53.1249,53.1679,68555.0
2021-01-11 14:00:00,61.82,61.85,61.75,61.77,168858.0,53.1593,53.1851,53.0991,53.1163,168858.0
2021-01-11 14:30:00,61.77,61.88,61.76,61.87,94621.0,53.1163,53.2109,53.1077,53.2023,94621.0
2021-01-11 15:00:00,61.88,61.88,61.76,61.78,331366.0,53.2109,53.2109,53.1077,53.1249,331366.0
2021-01-11 15:30:00,61.78,61.91,61.77,61.8,433805.0,53.1249,53.2366,53.1163,53.1421,433805.0
2021-01-12 09:30:00,61.75,61.82,61.58,61.75,156233.0,53.0991,53.1593,52.9529,53.0991,156233.0
2021-01-12 10:00:00,61.75,61.94,61.72,61.87,244507.0,53.0991,53.2624,53.0733,53.2023,244507.0
2021-01-12 10:30:00,61.87,61.94,61.86,61.89,105860.0,53.2023,53.2624,53.1937,53.2194,105860.0
2021-01-12 11:00:00,61.89,61.97,61.81,61.81,527902.0,53.2194,53.2882,53.1507,53.1507,527902.0
2021-01-12 11:30:00,61.81,61.84,61.62,61.77,521492.0,53.1507,53.1765,52.9873,53.1163,521492.0
2021-01-12 12:00:00,61.76,61.76,61.52,61.71,213428.0,53.1077,53.1077,52.9013,53.0647,213428.0
2021-01-12 12:30:00,61.7,61.76,61.65,61.74,113507.0,53.0561,53.1077,53.0131,53.0905,113507.0
2021-01-12 13:00:00,61.74,61.84,61.72,61.84,132326.0,53.0905,53.1765,53.0733,53.1765,132326.0
2021-01-12 13:30:00,61.84,61.92,61.82,61.87,87401.0,53.1765,53.2452,53.1593,53.2023,87401.0
2021-01-12 14:00:00,61.87,61.95,61.85,61.95,97235.0,53.2023,53.271,53.1851,53.271,97235.0
2021-01-12 14:30:00,61.95,62.03,61.92,61.97,211320.0,53.271,53.3398,53.2452,53.2882,211320.0
2021-01-12 15:00:00,61.97,62.05,61.96,61.99,188687.0,53.2882,53.357,53.2796,53.3054,188687.0
2021-01-12 15:30:00,61.99,62.11,61.98,62.05,407636.0,53.3054,53.4086,53.2968,53.357,407636.0
2021-01-13 09:30:00,61.93,62.02,61.89,61.98,249349.0,53.2538,53.3312,53.2194,53.2968,249349.0
2021-01-13 10:00:00,61.97,62.09,61.87,62.07,108177.0,53.2882,53.3914,53.2023,53.3742,108177.0
2021-01-13 10:30:00,62.06,62.09,61.97,62.0,81623.0,53.3656,53.3914,53.2882,53.314,81623.0
2021-01-13 11:00:00,62.0,62.01,61.9,61.92,119897.0,53.314,53.3226,53.228,53.2452,119897.0
2021-01-13 11:30:00,61.91,61.95,61.86,61.92,130580.0,53.2366,53.271,53.1937,53.2452,130580.0
2021-01-13 12:00:00,61.92,61.92,61.72,61.87,51942.0,53.2452,53.2452,53.0733,53.2023,51942.0
2021-01-13 12:30:00,61.86,62.01,61.84,61.97,67030.0,53.1937,53.3226,53.1765,53.2882,67030.0
2021-01-13 13:00:00,61.97,62.02,61.95,61.96,53227.0,53.2882,53.3312,53.271,53.2796,53227.0
2021-01-13 13:30:00,61.97,62.0,61.92,61.96,53660.0,53.2882,53.314,53.2452,53.2796,53660.0
2021-01-13 14:00:00,61.97,62.02,61.9,61.97,311847.0,53.2882,53.3312,53.228,53.2882,311847.0
2021-01-13 14:30:00,61.97,62.0,61.92,61.94,57491.0,53.2882,53.314,53.2452,53.2624,57491.0
2021-01-13 15:00:00,61.94,61.96,61.85,61.86,125483.0,53.2624,53.2796,53.1851,53.1937,125483.0
2021-01-13 15:30:00,61.86,61.91,61.83,61.88,277079.0,53.1937,53.2366,53.1679,53.2109,277079.0
2021-01-14 09:30:00,61.97,62.15,61.97,62.13,168813.0,53.2882,53.443,53.2882,53.4258,168813.0
2021-01-14 10:00:00,62.12,62.22,62.11,62.17,105853.0,53.4172,53.5032,53.4086,53.4602,105853.0
2021-01-14 10:30:00,62.16,62.21,62.16,62.2,104428.0,53.4516,53.4946,53.4516,53.486,104428.0
2021-01-14 11:00:00,62.19,62.29,62.15,62.28,443029.0,53.4774,53.5634,53.443,53.5548,443029.0
2021-01-14 11:30:00,62.28,62.37,62.23,62.34,315488.0,53.5548,53.6322,53.5118,53.6064,315488.0
2021-01-14 12:00:00,62.35,62.38,62.31,62.34,191992.0,53.615,53.6408,53.5806,53.6064,191992.0
2021-01-14 12:30:00,62.35,62.45,62.27,62.41,113485.0,53.615,53.701,53.5462,53.6666,113485.0
2021-01-14 13:00:00,62.4,62.46,62.32,62.33,563050.0,53.658,53.7096,53.5892,53.5978,563050.0
2021-01-14 13:30:00,62.34,62.39,62.31,62.31,114261.0,53.6064,53.6494,53.5806,53.5806,114261.0
2021-01-14 14:00:00,62.31,62.39,62.3,62.34,56192.0,53.5806,53.6494,53.572,53.6064,56192.0
2021-01-14 14:30:00,62.34,62.39,62.33,62.36,105984.0,53.6064,53.6494,53.5978,53.6236,105984.0
2021-01-14 15:00:00,62.35,62.4,62.26,62.31,237950.0,53.615,53.658,53.5376,53.5806,237950.0
2021-01-14 15:30:00,62.31,62.37,62.25,62.33,291474.0,53.5806,53.6322,53.529,53.5978,291474.0
2021-01-15 09:30:00,61.55,61.65,61.46,61.51,202427.0,52.9271,53.0131,52.8497,52.8927,202427.0
2021-01-15 10:00:00,61.51,61.54,60.96,61.11,528945.0,52.8927,52.9185,52.4197,52.5487,528945.0
2021-01-15 10:30:00,61.11,61.31,61.05,61.3,185489.0,52.5487,52.7207,52.4971,52.7121,185489.0
2021-01-15 11:00:00,61.31,61.42,61.22,61.38,173645.0,52.7207,52.8153,52.6433,52.7809,173645.0
2021-01-15 11:30:00,61.38,61.48,61.36,61.4,193353.0,52.7809,52.8669,52.7637,52.7981,193353.0
2021-01-15 12:00:00,61.4,61.44,61.33,61.36,251511.0,52.7981,52.8325,52.7379,52.7637,251511.0
2021-01-15 12:30:00,61.36,61.47,61.35,61.46,239871.0,52.7637,52.8583,52.7551,52.8497,239871.0
2021-01-15 13:00:00,61.45,61.48,61.38,61.42,89389.0,52.8411,52.8669,52.7809,52.8153,89389.0
2021-01-15 13:30:00,61.42,61.45,61.38,61.42,76568.0,52.8153,52.8411,52.7809,52.8153,76568.0
2021-01-15 14:00:00,61.42,61.43,61.37,61.42,54412.0,52.8153,52.8239,52.7723,52.8153,54412.0
2021-01-15 14:30:00,61.42,61.47,61.38,61.38,46846.0,52.8153,52.8583,52.7809,52.7809,46846.0
2021-01-15 15:00:00,61.39,61.45,61.34,61.37,67411.0,52.7895,52.8411,52.7465,52.7723,67411.0
2021-01-15 15:30:00,61.37,61.38,61.25,61.25,266126.0,52.7723,52.7809,52.6691,52.6691,266126.0
2021-01-19 09:30:00,61.83,61.84,61.51,61.6,240511.0,53.1679,53.1765,52.8927,52.9701,240511.0
2021-01-19 10:00:00,61.61,61.64,61.51,61.64,181770.0,52.9787,53.0045,52.8927,53.0045,181770.0
2021-01-19 10:30:00,61.65,61.76,61.63,61.7,493115.0,53.0131,53.1077,52.9959,53.0561,493115.0
2021-01-19 11:00:00,61.7,61.74,61.54,61.57,206565.0,53.0561,53.0905,52.9185,52.9443,206565.0
2021-01-19 11:30:00,61.58,61.67,61.5,61.61,203989.0,52.9529,53.0303,52.8841,52.9787,203989.0
2021-01-19 12:00:00,61.6,61.66,61.59,61.63,264893.0,52.9701,53.0217,52.9615,52.9959,264893.0
2021-01-19 12:30:00,61.62,61.73,61.62,61.71,266264.0,52.9873,53.0819,52.9873,53.0647,266264.0
2021-01-19 13:00:00,61.72,61.75,61.68,61.7,169767.0,53.0733,53.0991,53.0389,53.0561,169767.0
2021-01-19 13:30:00,61.7,61.74,61.68,61.72,56726.0,53.0561,53.0905,53.0389,53.0733,56726.0
2021-01-19 14:00:00,61.71,61.74,61.68,61.71,158399.0,53.0647,53.0905,53.0389,53.0647,158399.0
2021-01-19 14:30:00,61.71,61.78,61.68,61.76,172177.0,53.0647,53.1249,53.0389,53.1077,172177.0
2021-01-19 15:00:00,61.75,61.78,61.73,61.73,97334.0,53.0991,53.1249,53.0819,53.0819,97334.0
2021-01-19 15:30:00,61.73,61.8,61.71,61.8,323433.0,53.0819,53.1421,53.0647,53.1421,323433.0
2021-01-20 09:30:00,61.97,61.97,61.8,61.87,271800.0,53.2882,53.2882,53.1421,53.2023,271800.0
2021-01-20 10:00:00,61.88,62.04,61.87,61.97,222869.0,53.2109,53.3484,53.2023,53.2882,222869.0
2021-01-20 10:30:00,61.99,62.06,61.91,61.94,193068.0,53.3054,53.3656,53.2366,53.2624,193068.0
2021-01-20 11:00:00,61.95,61.95,61.83,61.93,145000.0,53.271,53.271,53.1679,53.2538,145000.0
2021-01-20 11:30:00,61.92,62.06,61.91,62.02,189282.0,53.2452,53.3656,53.2366,53.3312,189282.0
2021-01-20 12:00:00,62.03,62.06,61.98,62.0,70102.0,53.3398,53.3656,53.2968,53.314,70102.0
2021-01-20 12:30:00,62.0,62.03,61.98,61.99,60273.0,53.314,53.3398,53.2968,53.3054,60273.0
2021-01-20 13:00:00,61.99,62.08,61.98,62.06,29890.0,53.3054,53.3828,53.2968,53.3656,29890.0
2021-01-20 13:30:00,62.06,62.08,62.01,62.04,28220.0,53.3656,53.3828,53.3226,53.3484,28220.0
2021-01-20 14:00:00,62.04,62.05,61.99,62.04,110669.0,53.3484,53.357,53.3054,53.3484,110669.0
2021-01-20 14:30:00,62.03,62.1,62.02,62.07,368856.0,53.3398,53.4,53.3312,53.3742,368856.0
2021-01-20 15:00:00,62.08,62.1,62.02,62.08,348860.0,53.3828,53.4,53.3312,53.3828,348860.0
2021-01-20 15:30:00,62.08,62.2,62.07,62.16,313262.0,53.3828,53.486,53.3742,53.4516,313262.0
2021-01-21 09:30:00,62.37,62.4,62.16,62.22,214039.0,53.6322,53.658,53.4516,53.5032,214039.0
2021-01-21 10:00:00,62.22,62.39,62.17,62.35,172631.0,53.5032,53.6494,53.4602,53.615,172631.0
2021-01-21 10:30:00,62.36,62.38,62.25,62.28,265326.0,53.6236,53.6408,53.529,53.5548,265326.0
2021-01-21 11:00:00,62.28,62.3,62.21,62.25,207968.0,53.5548,53.572,53.4946,53.529,207968.0
2021-01-21 11:30:00,62.24,62.24,62.05,62.12,292054.0,53.5204,53.5204,53.357,53.4172,292054.0
2021-01-21 12:00:00,62.11,62.12,61.99,62.05,41950.0,53.4086,53.4172,53.3054,53.357,41950.0
2021-01-21 12:30:00,62.04,62.12,62.03,62.1,45981.0,53.3484,53.4172,53.3398,53.4,45981.0
2021-01-21 13:00:00,62.1,62.18,62.09,62.15,73063.0,53.4,53.4688,53.3914,53.443,73063.0
2021-01-21 13:30:00,62.15,62.19,62.14,62.19,94189.0,53.443,53.4774,53.4344,53.4774,94189.0
2021-01-21 14:00:00,62.19,62.26,62.17,62.25,85326.0,53.4774,53.5376,53.4602,53.529,85326.0
2021-01-21 14:30:00,62.24,62.28,62.23,62.27,39225.0,53.5204,53.5548,53.5118,53.5462,39225.0
2021-01-21 15:00:00,62.26,62.31,62.23,62.3,99151.0,53.5376,53.5806,53.5118,53.572,99151.0
2021-01-21 15:30:00,62.3,62.43,62.28,62.41,302773.0,53.572,53.6838,53.5548,53.6666,302773.0
2021-01-22 09:30:00,61.83,61.96,61.79,61.95,358020.0,53.1679,53.2796,53.1335,53.271,358020.0
2021-01-22 10:00:00,61.95,61.99,61.85,61.88,319828.0,53.271,53.3054,53.1851,53.2109,319828.0
2021-01-22 10:30:00,61.88,61.93,61.82,61.89,228466.0,53.2109,53.2538,53.1593,53.2194,228466.0
2021-01-22 11:00:00,61.89,61.94,61.87,61.87,272387.0,53.2194,53.2624,53.2023,53.2023,272387.0
2021-01-22 11:30:00,61.88,62.1,61.85,62.09,341095.0,53.2109,53.4,53.1851,53.3914,341095.0
2021-01-22 12:00:00,62.1,62.13,62.04,62.05,235735.0,53.4,53.4258,53.3484,53.357,235735.0
2021-01-22 12:30:00,62.06,62.07,62.02,62.04,217910.0,53.3656,53.3742,53.3312,53.3484,217910.0
2021-01-22 13:00:00,62.04,62.09,61.99,62.08,97411.0,53.3484,53.3914,53.3054,53.3828,97411.0
2021-01-22 13:30:00,62.07,62.13,62.05,62.09,139913.0,53.3742,53.4258,53.357,53.3914,139913.0
2021-01-22 14:00:00,62.09,62.13,62.07,62.08,125199.0,53.3914,53.4258,53.3742,53.3828,125199.0
2021-01-22 14:30:00,62.08,62.08,62.0,62.01,110681.0,53.3828,53.3828,53.314,53.3226,110681.0
2021-01-22 15:00:00,62.01,62.02,61.94,62.02,135306.0,53.3226,53.3312,53.2624,53.3312,135306.0
2021-01-22 15:30:00,62.01,62.08,61.97,61.98,478944.0,53.3226,53.3828,53.2882,53.2968,478944.0
2021-01-25 09:30:00,61.33,61.44,61.15,61.22,393630.0,52.7379,52.8325,52.5831,52.6433,393630.0
2021-01-25 10:00:00,61.22,61.54,61.22,61.5,139773.0,52.6433,52.9185,52.6433,52.8841,139773.0
2021-01-25 10:30:00,61.5,61.54,61.17,61.18,114715.0,52.8841,52.9185,52.6003,52.6089,114715.0
2021-01-25 11:00:00,61.19,61.23,60.93,61.13,278774.0,52.6175,52.6519,52.3939,52.5659,278774.0
2021-01-25 11:30:00,61.12,61.33,61.05,61.31,104243.0,52.5573,52.7379,52.4971,52.7207,104243.0
2021-01-25 12:00:00,61.31,61.35,61.14,61.17,86451.0,52.7207,52.7551,52.5745,52.6003,86451.0
2021-01-25 12:30:00,61.16,61.4,61.14,61.39,72003.0,52.5917,52.7981,52.5745,52.7895,72003.0
2021-01-25 13:00:00,61.38,61.43,61.32,61.41,60904.0,52.7809,52.8239,52.7293,52.8067,60904.0
2021-01-25 13:30:00,61.42,61.42,61.31,61.36,55178.0,52.8153,52.8153,52.7207,52.7637,55178.0
2021-01-25 14:00:00,61.37,61.39,61.29,61.36,51525.0,52.7723,52.7895,52.7035,52.7637,51525.0
2021-01-25 14:30:00,61.35,61.39,61.33,61.34,109680.0,52.7551,52.7895,52.7379,52.7465,109680.0
2021-01-25 15:00:00,61.34,61.41,61.31,61.38,145665.0,52.7465,52.8067,52.7207,52.7809,145665.0
2021-01-25 15:30:00,61.38,61.6,61.35,61.58,511861.0,52.7809,52.9701,52.7551,52.9529,511861.0
2021-01-26 09:30:00,61.84,61.9,61.72,61.76,184748.0,53.1765,53.228,53.0733,53.1077,184748.0
2021-01-26 10:00:00,61.77,61.9,61.76,61.88,215942.0,53.1163,53.228,53.1077,53.2109,215942.0
2021-01-26 10:30:00,61.89,61.91,61.79,61.83,111163.0,53.2194,53.2366,53.1335,53.1679,111163.0
2021-01-26 11:00:00,61.83,61.84,61.71,61.79,86743.0,53.1679,53.1765,53.0647,53.1335,86743.0
2021-01-26 11:30:00,61.79,61.79,61.58,61.63,259449.0,53.1335,53.1335,52.9529,52.9959,259449.0
2021-01-26 12:00:00,61.63,61.75,61.62,61.75,148835.0,52.9959,53.0991,52.9873,53.0991,148835.0
2021-01-26 12:30:00,61.74,61.76,61.66,61.72,231061.0,53.0905,53.1077,53.0217,53.0733,231061.0
2021-01-26 13:00:00,61.72,61.81,61.7,61.79,57418.0,53.0733,53.1507,53.0561,53.1335,57418.0
2021-01-26 13:30:00,61.79,61.83,61.78,61.81,53700.0,53.1335,53.1679,53.1249,53.1507,53700.0
2021-01-26 14:00:00,61.81,61.85,61.78,61.82,84923.0,53.1507,53.1851,53.1249,53.1593,84923.0
2021-01-26 14:30:00,61.82,61.85,61.8,61.83,87392.0,53.1593,53.1851,53.1421,53.1679,87392.0
2021-01-26 15:00:00,61.82,61.87,61.79,61.87,210569.0,53.1593,53.2023,53.1335,53.2023,210569.0
2021-01-26 15:30:00,61.87,61.88,61.75,61.82,239666.0,53.2023,53.2109,53.0991,53.1593,239666.0
2021-01-27 09:30:00,60.48,60.52,59.96,60.19,793036.0,52.007,52.0414,51.5598,51.7576,793036.0
2021-01-27 10:00:00,60.19,60.58,60.17,60.52,524807.0,51.7576,52.093,51.7404,52.0414,524807.0
2021-01-27 10:30:00,60.52,60.76,60.46,60.73,116290.0,52.0414,52.2478,51.9898,52.222,116290.0
2021-01-27 11:00:00,60.73,60.77,60.62,60.75,115019.0,52.222,52.2564,52.1274,52.2392,115019.0
2021-01-27 11:30:00,60.77,61.02,60.61,60.63,970337.0,52.2564,52.4713,52.1188,52.136,970337.0
2021-01-27 12:00:00,60.63,60.87,60.55,60.79,367433.0,52.136,52.3423,52.0672,52.2736,367433.0
2021-01-27 12:30:00,60.79,60.95,60.71,60.93,154341.0,52.2736,52.4111,52.2048,52.3939,154341.0
2021-01-27 13:00:00,60.94,60.96,60.81,60.87,149048.0,52.4025,52.4197,52.2908,52.3423,149048.0
2021-01-27 13:30:00,60.85,60.89,60.77,60.87,232237.0,52.3251,52.3595,52.2564,52.3423,232237.0
2021-01-27 14:00:00,60.93,60.93,60.67,60.69,133851.0,52.3939,52.3939,52.1704,52.1876,133851.0
2021-01-27 14:30:00,60.69,60.7,60.37,60.45,260509.0,52.1876,52.1962,51.9124,51.9812,260509.0
2021-01-27 15:00:00,60.44,60.57,60.33,60.37,417266.0,51.9726,52.0844,51.878,51.9124,417266.0
2021-01-27 15:30:00,60.38,60.45,60.22,60.34,1133404.0,51.921,51.9812,51.7834,51.8866,1133404.0
2021-01-28 09:30:00,60.78,61.02,60.71,60.81,773648.0,52.265,52.4713,52.2048,52.2908,773648.0
2021-01-28 10:00:00,60.83,61.15,60.78,60.94,283370.0,52.308,52.5831,52.265,52.4025,283370.0
2021-01-28 10:30:00,60.94,61.02,60.86,60.88,274281.0,52.4025,52.4713,52.3337,52.3509,274281.0
2021-01-28 11:00:00,60.89,61.04,60.86,60.92,257785.0,52.3595,52.4885,52.3337,52.3853,257785.0
2021-01-28 11:30:00,60.92,61.03,60.85,61.0,411567.0,52.3853,52.4799,52.3251,52.4541,411567.0
2021-01-28 12:00:00,61.01,61.13,61.01,61.11,246518.0,52.4627,52.5659,52.4627,52.5487,246518.0
2021-01-28 12:30:00,61.11,61.15,61.06,61.07,188239.0,52.5487,52.5831,52.5057,52.5143,188239.0
2021-01-28 13:00:00,61.07,61.14,61.03,61.12,178473.0,52.5143,52.5745,52.4799,52.5573,178473.0
2021-01-28 13:30:00,61.13,61.23,61.12,61.22,165034.0,52.5659,52.6519,52.5573,52.6433,165034.0
2021-01-28 14:00:00,61.23,61.24,61.12,61.16,179619.0,52.6519,52.6605,52.5573,52.5917,179619.0
2021-01-28 14:30:00,61.16,61.19,61.09,61.13,247895.0,52.5917,52.6175,52.5315,52.5659,247895.0
2021-01-28 15:00:00,61.12,61.13,60.99,60.99,447400.0,52.5573,52.5659,52.4455,52.4455,447400.0
2021-01-28 15:30:00,60.98,61.04,60.86,60.87,1901542.0,52.4369,52.4885,52.3337,52.3423,1901542.0
2021-01-29 09:30:00,60.31,60.35,59.98,60.17,822471.0,51.8608,51.8952,51.577,51.7404,822471.0
2021-01-29 10:00:00,60.17,60.4,60.12,60.36,680427.0,51.7404,51.9382,51.6974,51.9038,680427.0
2021-01-29 10:30:00,60.37,60.44,60.18,60.33,605594.0,51.9124,51.9726,51.749,51.878,605594.0
2021-01-29 11:00:00,60.33,60.36,59.9,59.94,1540825.0,51.878,51.9038,51.5082,51.5426,1540825.0
2021-01-29 11:30:00,59.94,59.95,59.76,59.89,601064.0,51.5426,51.5512,51.3879,51.4996,601064.0
2021-01-29 12:00:00,59.88,59.92,59.63,59.67,893566.0,51.491,51.5254,51.2761,51.3105,893566.0
2021-01-29 12:30:00,59.67,59.72,59.41,59.5,732166.0,51.3105,51.3535,51.0869,51.1643,732166.0
2021-01-29 13:00:00,59.5,59.69,59.4,59.69,512199.0,51.1643,51.3277,51.0783,51.3277,512199.0
2021-01-29 13:30:00,59.69,59.72,59.52,59.54,518362.0,51.3277,51.3535,51.1815,51.1987,518362.0
2021-01-29 14:00:00,59.54,59.71,59.52,59.61,351566.0,51.1987,51.3449,51.1815,51.2589,351566.0
2021-01-29 14:30:00,59.6,59.69,59.52,59.6,974061.0,51.2503,51.3277,51.1815,51.2503,974061.0
2021-01-29 15:00:00,59.6,59.87,59.6,59.77,568866.0,51.2503,51.4824,51.2503,51.3965,568866.0
2021-01-29 15:30:00,59.77,59.92,59.65,59.71,2523000.0,51.3965,51.5254,51.2933,51.3449,2523000.0
2021-02-01 09:30:00,60.52,60.56,60.21,60.29,462708.0,52.0414,52.0758,51.7748,51.8436,462708.0
2021-02-01 10:00:00,60.3,60.42,60.24,60.35,254845.0,51.8522,51.9554,51.8006,51.8952,254845.0
2021-02-01 10:30:00,60.36,60.47,60.26,60.3,207954.0,51.9038,51.9984,51.8178,51.8522,207954.0
2021-02-01 11:00:00,60.3,60.47,60.25,60.4,205625.0,51.8522,51.9984,51.8092,51.9382,205625.0
2021-02-01 11:30:00,60.4,60.48,60.31,60.31,161012.0,51.9382,52.007,51.8608,51.8608,161012.0
2021-02-01 12:00:00,60.31,60.39,60.31,60.37,201264.0,51.8608,51.9296,51.8608,51.9124,201264.0
2021-02-01 12:30:00,60.37,60.42,60.32,60.41,74758.0,51.9124,51.9554,51.8694,51.9468,74758.0
2021-02-01 13:00:00,60.42,60.46,60.36,60.43,43462.0,51.9554,51.9898,51.9038,51.964,43462.0
2021-02-01 13:30:00,60.44,60.45,60.34,60.41,77002.0,51.9726,51.9812,51.8866,51.9468,77002.0
2021-02-01 14:00:00,60.42,60.49,60.38,60.49,87308.0,51.9554,52.0156,51.921,52.0156,87308.0
2021-02-01 14:30:00,60.48,60.53,60.45,60.48,113645.0,52.007,52.05,51.9812,52.007,113645.0
2021-02-01 15:00:00,60.47,60.54,60.44,60.46,201188.0,51.9984,52.0586,51.9726,51.9898,201188.0
2021-02-01 15:30:00,60.46,60.54,60.4,60.45,757686.0,51.9898,52.0586,51.9382,51.9812,757686.0
2021-02-02 09:30:00,60.86,60.86,60.66,60.74,485286.0,52.3337,52.3337,52.1618,52.2306,485286.0
2021-02-02 10:00:00,60.76,60.82,60.71,60.74,148771.0,52.2478,52.2994,52.2048,52.2306,148771.0
2021-02-02 10:30:00,60.74,60.86,60.73,60.82,104012.0,52.2306,52.3337,52.222,52.2994,104012.0
2021-02-02 11:00:00,60.81,60.94,60.8,60.86,121294.0,52.2908,52.4025,52.2822,52.3337,121294.0
2021-02-02 11:30:00,60.86,60.93,60.81,60.88,157135.0,52.3337,52.3939,52.2908,52.3509,157135.0
2021-02-02 12:00:00,60.89,60.96,60.84,60.86,110874.0,52.3595,52.4197,52.3166,52.3337,110874.0
2021-02-02 12:30:00,60.86,60.94,60.83,60.94,94197.0,52.3337,52.4025,52.308,52.4025,94197.0
2021-02-02 13:00:00,60.94,60.95,60.85,60.87,97497.0,52.4025,52.4111,52.3251,52.3423,97497.0
2021-02-02 13:30:00,60.87,60.93,60.85,60.87,197220.0,52.3423,52.3939,52.3251,52.3423,197220.0
2021-02-02 14:00:00,60.87,60.92,60.86,60.89,64498.0,52.3423,52.3853,52.3337,52.3595,64498.0
2021-02-02 14:30:00,60.89,60.95,60.88,60.92,162800.0,52.3595,52.4111,52.3509,52.3853,162800.0
2021-02-02 15:00:00,60.92,60.92,60.86,60.9,230456.0,52.3853,52.3853,52.3337,52.3681,230456.0
2021-02-02 15:30:00,60.9,61.15,60.89,61.1,854773.0,52.3681,52.5831,52.3595,52.5401,854773.0
2021-02-03 09:30:00,61.1,61.15,61.0,61.05,237674.0,52.5401,52.5831,52.4541,52.4971,237674.0
2021-02-03 10:00:00,61.03,61.07,60.86,60.87,565964.0,52.4799,52.5143,52.3337,52.3423,565964.0
2021-02-03 10:30:00,60.87,61.08,60.86,61.03,118692.0,52.3423,52.5229,52.3337,52.4799,118692.0
2021-02-03 11:00:00,61.05,61.08,60.99,61.01,154826.0,52.4971,52.5229,52.4455,52.4627,154826.0
2021-02-03 11:30:00,61.01,61.09,60.96,61.07,298015.0,52.4627,52.5315,52.4197,52.5143,298015.0
2021-02-03 12:00:00,61.07,61.09,61.01,61.04,382553.0,52.5143,52.5315,52.4627,52.4885,382553.0
2021-02-03 12:30:00,61.04,61.11,60.98,61.07,60297.0,52.4885,52.5487,52.4369,52.5143,60297.0
2021-02-03 13:00:00,61.07,61.08,61.03,61.07,39173.0,52.5143,52.5229,52.4799,52.5143,39173.0
2021-02-03 13:30:00,61.07,61.13,61.05,61.13,57108.0,52.5143,52.5659,52.4971,52.5659,57108.0
2021-02-03 14:00:00,61.13,61.18,61.12,61.17,234900.0,52.5659,52.6089,52.5573,52.6003,234900.0
2021-02-03 14:30:00,61.18,61.2,61.15,61.16,155430.0,52.6089,52.6261,52.5831,52.5917,155430.0
2021-02-03 15:00:00,61.15,61.18,61.11,61.14,110527.0,52.5831,52.6089,52.5487,52.5745,110527.0
2021-02-03 15:30:00,61.13,61.25,61.13,61.18,1187879.0,52.5659,52.6691,52.5659,52.6089,1187879.0
2021-02-04 09:30:00,60.98,61.08,60.95,61.07,226567.0,52.4369,52.5229,52.4111,52.5143,226567.0
2021-02-04 10:00:00,61.07,61.2,61.02,61.05,148410.0,52.5143,52.6261,52.4713,52.4971,148410.0
2021-02-04 10:30:00,61.03,61.16,61.0,61.14,118538.0,52.4799,52.5917,52.4541,52.5745,118538.0
2021-02-04 11:00:00,61.14,61.19,61.13,61.14,147755.0,52.5745,52.6175,52.5659,52.5745,147755.0
2021-02-04 11:30:00,61.15,61.22,61.12,61.17,186820.0,52.5831,52.6433,52.5573,52.6003,186820.0
2021-02-04 12:00:00,61.17,61.2,61.1,61.11,146859.0,52.6003,52.6261,52.5401,52.5487,146859.0
2021-02-04 12:30:00,61.11,61.16,61.11,61.12,112132.0,52.5487,52.5917,52.5487,52.5573,112132.0
2021-02-04 13:00:00,61.12,61.17,61.11,61.17,115647.0,52.5573,52.6003,52.5487,52.6003,115647.0
2021-02-04 13:30:00,61.17,61.19,61.15,61.15,127135.0,52.6003,52.6175,52.5831,52.5831,127135.0
2021-02-04 14:00:00,61.16,61.19,61.14,61.15,43208.0,52.5917,52.6175,52.5745,52.5831,43208.0
2021-02-04 14:30:00,61.15,61.2,61.14,61.18,55196.0,52.5831,52.6261,52.5745,52.6089,55196.0
2021-02-04 15:00:00,61.17,61.17,61.12,61.14,25571.0,52.6003,52.6003,52.5573,52.5745,25571.0
2021-02-04 15:30:00,61.15,61.24,61.15,61.24,259724.0,52.5831,52.6605,52.5831,52.6605,259724.0
2021-02-05 09:30:00,61.5,61.51,61.4,61.4,142246.0,52.8841,52.8927,52.7981,52.7981,142246.0
2021-02-05 10:00:00,61.4,61.42,61.25,61.38,246698.0,52.7981,52.8153,52.6691,52.7809,246698.0
2021-02-05 10:30:00,61.39,61.51,61.38,61.49,105628.0,52.7895,52.8927,52.7809,52.8755,105628.0
2021-02-05 11:00:00,61.49,61.53,61.4,61.45,223392.0,52.8755,52.9099,52.7981,52.8411,223392.0
2021-02-05 11:30:00,61.45,61.54,61.39,61.39,166915.0,52.8411,52.9185,52.7895,52.7895,166915.0
2021-02-05 12:00:00,61.39,61.51,61.38,61.51,41807.0,52.7895,52.8927,52.7809,52.8927,41807.0
2021-02-05 12:30:00,61.51,61.52,61.46,61.51,86139.0,52.8927,52.9013,52.8497,52.8927,86139.0
2021-02-05 13:00:00,61.51,61.54,61.47,61.51,60204.0,52.8927,52.9185,52.8583,52.8927,60204.0
2021-02-05 13:30:00,61.51,61.54,61.47,61.47,54390.0,52.8927,52.9185,52.8583,52.8583,54390.0
2021-02-05 14:00:00,61.46,61.52,61.44,61.52,68331.0,52.8497,52.9013,52.8325,52.9013,68331.0
2021-02-05 14:30:00,61.53,61.54,61.49,61.52,88064.0,52.9099,52.9185,52.8755,52.9013,88064.0
2021-02-05 15:00:00,61.52,61.53,61.47,61.49,86917.0,52.9013,52.9099,52.8583,52.8755,86917.0
2021-02-05 15:30:00,61.5,61.66,61.49,61.61,426224.0,52.8841,53.0217,52.8755,52.9787,426224.0
2021-02-08 09:30:00,61.9,62.01,61.87,61.96,121986.0,53.228,53.3226,53.2023,53.2796,121986.0
2021-02-08 10:00:00,61.96,62.02,61.84,61.89,141841.0,53.2796,53.3312,53.1765,53.2194,141841.0
2021-02-08 10:30:00,61.89,61.95,61.86,61.91,112629.0,53.2194,53.271,53.1937,53.2366,112629.0
2021-02-08 11:00:00,61.91,61.91,61.76,61.79,95057.0,53.2366,53.2366,53.1077,53.1335,95057.0
2021-02-08 11:30:00,61.79,61.79,61.61,61.68,185435.0,53.1335,53.1335,52.9787,53.0389,185435.0
2021-02-08 12:00:00,61.68,61.76,61.67,61.75,62150.0,53.0389,53.1077,53.0303,53.0991,62150.0
2021-02-08 12:30:00,61.74,61.76,61.68,61.7,76041.0,53.0905,53.1077,53.0389,53.0561,76041.0
2021-02-08 13:00:00,61.7,61.76,61.68,61.71,362658.0,53.0561,53.1077,53.0389,53.0647,362658.0
2021-02-08 13:30:00,61.71,61.74,61.68,61.71,158722.0,53.0647,53.0905,53.0389,53.0647,158722.0
2021-02-08 14:00:00,61.7,61.75,61.7,61.75,41971.0,53.0561,53.0991,53.0561,53.0991,41971.0
2021-02-08 14:30:00,61.74,61.78,61.73,61.78,66613.0,53.0905,53.1249,53.0819,53.1249,66613.0
2021-02-08 15:00:00,61.77,61.8,61.76,61.78,57246.0,53.1163,53.1421,53.1077,53.1249,57246.0
2021-02-08 15:30:00,61.79,61.82,61.74,61.8,491526.0,53.1335,53.1593,53.0905,53.1421,491526.0
2021-02-09 09:30:00,61.9,61.95,61.81,61.89,158455.0,53.228,53.271,53.1507,53.2194,158455.0
2021-02-09 10:00:00,61.89,61.99,61.85,61.97,83144.0,53.2194,53.3054,53.1851,53.2882,83144.0
2021-02-09 10:30:00,61.97,62.0,61.92,61.97,186202.0,53.2882,53.314,53.2452,53.2882,186202.0
2021-02-09 11:00:00,61.97,61.97,61.85,61.92,153308.0,53.2882,53.2882,53.1851,53.2452,153308.0
2021-02-09 11:30:00,61.92,62.04,61.84,62.02,141888.0,53.2452,53.3484,53.1765,53.3312,141888.0
2021-02-09 12:00:00,62.02,62.09,62.0,62.06,91533.0,53.3312,53.3914,53.314,53.3656,91533.0
2021-02-09 12:30:00,62.06,62.13,62.05,62.11,80729.0,53.3656,53.4258,53.357,53.4086,80729.0
2021-02-09 13:00:00,62.11,62.13,62.07,62.08,48284.0,53.4086,53.4258,53.3742,53.3828,48284.0
2021-02-09 13:30:00,62.08,62.11,62.05,62.11,64875.0,53.3828,53.4086,53.357,53.4086,64875.0
2021-02-09 14:00:00,62.11,62.17,62.1,62.17,1868521.0,53.4086,53.4602,53.4,53.4602,1868521.0
2021-02-09 14:30:00,62.17,62.22,62.16,62.22,107190.0,53.4602,53.5032,53.4516,53.5032,107190.0
2021-02-09 15:00:00,62.22,62.22,62.15,62.16,83627.0,53.5032,53.5032,53.443,53.4516,83627.0
2021-02-09 15:30:00,62.15,62.22,62.1,62.15,187887.0,53.443,53.5032,53.4,53.443,187887.0
2021-02-10 09:30:00,62.34,62.41,62.27,62.28,112795.0,53.6064,53.6666,53.5462,53.5548,112795.0
2021-02-10 10:00:00,62.3,62.37,62.05,62.1,301057.0,53.572,53.6322,53.357,53.4,301057.0
2021-02-10 10:30:00,62.11,62.11,61.65,62.08,504754.0,53.4086,53.4086,53.0131,53.3828,504754.0
2021-02-10 11:00:00,62.08,62.14,61.94,61.98,289601.0,53.3828,53.4344,53.2624,53.2968,289601.0
2021-02-10 11:30:00,61.98,62.08,61.87,61.97,156160.0,53.2968,53.3828,53.2023,53.2882,156160.0
2021-02-10 12:00:00,61.97,61.98,61.84,61.96,76191.0,53.2882,53.2968,53.1765,53.2796,76191.0
2021-02-10 12:30:00,61.92,62.01,61.89,62.0,53342.0,53.2452,53.3226,53.2194,53.314,53342.0
2021-02-10 13:00:00,61.99,62.02,61.96,62.01,35305.0,53.3054,53.3312,53.2796,53.3226,35305.0
2021-02-10 13:30:00,62.0,62.04,61.93,61.97,39341.0,53.314,53.3484,53.2538,53.2882,39341.0
2021-02-10 14:00:00,61.97,62.0,61.9,62.0,125931.0,53.2882,53.314,53.228,53.314,125931.0
2021-02-10 14:30:00,62.0,62.07,61.98,62.05,127207.0,53.314,53.3742,53.2968,53.357,127207.0
2021-02-10 15:00:00,62.05,62.07,61.98,62.0,106336.0,53.357,53.3742,53.2968,53.314,106336.0
2021-02-10 15:30:00,62.0,62.02,61.85,61.89,423132.0,53.314,53.3312,53.1851,53.2194,423132.0
2021-02-11 09:30:00,62.24,62.31,62.12,62.13,139425.0,53.5204,53.5806,53.4172,53.4258,139425.0
2021-02-11 10:00:00,62.12,62.29,62.12,62.28,128653.0,53.4172,53.5634,53.4172,53.5548,128653.0
2021-02-11 10:30:00,62.28,62.32,62.23,62.25,96239.0,53.5548,53.5892,53.5118,53.529,96239.0
2021-02-11 11:00:00,62.25,62.27,62.19,62.23,118860.0,53.529,53.5462,53.4774,53.5118,118860.0
2021-02-11 11:30:00,62.23,62.28,62.2,62.24,171348.0,53.5118,53.5548,53.486,53.5204,171348.0
2021-02-11 12:00:00,62.24,62.28,62.05,62.06,93391.0,53.5204,53.5548,53.357,53.3656,93391.0
2021-02-11 12:30:00,62.05,62.15,62.01,62.13,94418.0,53.357,53.443,53.3226,53.4258,94418.0
2021-02-11 13:00:00,62.14,62.22,62.08,62.19,109218.0,53.4344,53.5032,53.3828,53.4774,109218.0
2021-02-11 13:30:00,62.19,62.24,62.18,62.22,36602.0,53.4774,53.5204,53.4688,53.5032,36602.0
2021-02-11 14:00:00,62.22,62.24,62.14,62.22,187900.0,53.5032,53.5204,53.4344,53.5032,187900.0
2021-02-11 14:30:00,62.22,62.27,62.19,62.26,84055.0,53.5032,53.5462,53.4774,53.5376,84055.0
2021-02-11 15:00:00,62.26,62.35,62.25,62.32,117381.0,53.5376,53.615,53.529,53.5892,117381.0
2021-02-11 15:30:00,62.32,62.36,62.3,62.35,453587.0,53.5892,53.6236,53.572,53.615,453587.0
2021-02-12 09:30:00,62.19,62.35,62.17,62.32,99327.0,53.4774,53.615,53.4602,53.5892,99327.0
2021-02-12 10:00:00,62.31,62.44,62.3,62.41,122204.0,53.5806,53.6924,53.572,53.6666,122204.0
2021-02-12 10:30:00,62.4,62.54,62.37,62.52,116987.0,53.658,53.7784,53.6322,53.7612,116987.0
2021-02-12 11:00:00,62.53,62.6,62.5,62.59,143387.0,53.7698,53.83,53.744,53.8214,143387.0
2021-02-12 11:30:00,62.59,62.68,62.59,62.66,161112.0,53.8214,53.8988,53.8214,53.8816,161112.0
2021-02-12 12:00:00,62.65,62.7,62.65,62.67,28117.0,53.873,53.916,53.873,53.8902,28117.0
2021-02-12 12:30:00,62.66,62.67,62.61,62.64,31242.0,53.8816,53.8902,53.8386,53.8644,31242.0
2021-02-12 13:00:00,62.64,62.64,62.54,62.6,87192.0,53.8644,53.8644,53.7784,53.83,87192.0
2021-02-12 13:30:00,62.6,62.64,62.57,62.62,60996.0,53.83,53.8644,53.8042,53.8472,60996.0
2021-02-12 14:00:00,62.61,62.62,62.56,62.59,96010.0,53.8386,53.8472,53.7956,53.8214,96010.0
2021-02-12 14:30:00,62.59,62.62,62.55,62.6,46183.0,53.8214,53.8472,53.787,53.83,46183.0
2021-02-12 15:00:00,62.6,62.64,62.59,62.63,69548.0,53.83,53.8644,53.8214,53.8558,69548.0
2021-02-12 15:30:00,62.63,62.75,62.62,62.73,229547.0,53.8558,53.959,53.8472,53.9418,229547.0
2021-02-16 09:30:00,63.34,63.39,63.28,63.32,241567.0,54.4663,54.5093,54.4147,54.4491,241567.0
2021-02-16 10:00:00,63.32,63.51,63.28,63.51,116061.0,54.4491,54.6125,54.4147,54.6125,116061.0
2021-02-16 10:30:00,63.5,63.51,63.33,63.45,184580.0,54.6039,54.6125,54.4577,54.5609,184580.0
2021-02-16 11:00:00,63.45,63.5,63.34,63.36,107886.0,54.5609,54.6039,54.4663,54.4835,107886.0
2021-02-16 11:30:00,63.35,63.4,63.24,63.26,191809.0,54.4749,54.5179,54.3803,54.3975,191809.0
2021-02-16 12:00:00,63.26,63.35,63.18,63.35,120543.0,54.3975,54.4749,54.3287,54.4749,120543.0
2021-02-16 12:30:00,63.34,63.34,63.26,63.32,103349.0,54.4663,54.4663,54.3975,54.4491,103349.0
2021-02-16 13:00:00,63.32,63.36,63.31,63.34,49829.0,54.4491,54.4835,54.4405,54.4663,49829.0
2021-02-16 13:30:00,63.35,63.36,63.28,63.29,231896.0,54.4749,54.4835,54.4147,54.4233,231896.0
2021-02-16 14:00:00,63.29,63.36,63.28,63.35,81910.0,54.4233,54.4835,54.4147,54.4749,81910.0
2021-02-16 14:30:00,63.35,63.36,63.29,63.34,71826.0,54.4749,54.4835,54.4233,54.4663,71826.0
2021-02-16 15:00:00,63.34,63.36,63.3,63.33,82152.0,54.4663,54.4835,54.4319,54.4577,82152.0
2021-02-16 15:30:00,63.33,63.36,63.29,63.33,588998.0,54.4577,54.4835,54.4233,54.4577,588998.0
2021-02-17 09:30:00,62.7,62.79,62.53,62.69,514537.0,53.916,53.9934,53.7698,53.9074,514537.0
2021-02-17 10:00:00,62.69,62.75,62.51,62.55,354743.0,53.9074,53.959,53.7526,53.787,354743.0
2021-02-17 10:30:00,62.54,62.65,62.46,62.55,368387.0,53.7784,53.873,53.7096,53.787,368387.0
2021-02-17 11:00:00,62.55,62.57,62.37,62.51,557545.0,53.787,53.8042,53.6322,53.7526,557545.0
2021-02-17 11:30:00,62.5,62.54,62.4,62.53,402719.0,53.744,53.7784,53.658,53.7698,402719.0
2021-02-17 12:00:00,62.53,62.56,62.5,62.56,125221.0,53.7698,53.7956,53.744,53.7956,125221.0
2021-02-17 12:30:00,62.57,62.62,62.54,62.58,146161.0,53.8042,53.8472,53.7784,53.8128,146161.0
2021-02-17 13:00:00,62.58,62.63,62.56,62.62,153831.0,53.8128,53.8558,53.7956,53.8472,153831.0
2021-02-17 13:30:00,62.61,62.64,62.58,62.59,113082.0,53.8386,53.8644,53.8128,53.8214,113082.0
2021-02-17 14:00:00,62.6,62.67,62.59,62.61,142509.0,53.83,53.8902,53.8214,53.8386,142509.0
2021-02-17 14:30:00,62.61,62.71,62.59,62.7,334060.0,53.8386,53.9246,53.8214,53.916,334060.0
2021-02-17 15:00:00,62.69,62.78,62.67,62.76,365231.0,53.9074,53.9848,53.8902,53.9676,365231.0
2021-02-17 15:30:00,62.75,62.78,62.67,62.7,526838.0,53.959,53.9848,53.8902,53.916,526838.0
2021-02-18 09:30:00,62.42,62.53,62.3,62.39,914930.0,53.6752,53.7698,53.572,53.6494,914930.0
2021-02-18 10:00:00,62.4,62.4,62.02,62.11,296380.0,53.658,53.658,53.3312,53.4086,296380.0
2021-02-18 10:30:00,62.07,62.25,62.04,62.11,242674.0,53.3742,53.529,53.3484,53.4086,242674.0
2021-02-18 11:00:00,62.11,62.3,62.11,62.21,188079.0,53.4086,53.572,53.4086,53.4946,188079.0
2021-02-18 11:30:00,62.2,62.27,62.17,62.25,123255.0,53.486,53.5462,53.4602,53.529,123255.0
2021-02-18 12:00:00,62.22,62.27,62.16,62.26,266438.0,53.5032,53.5462,53.4516,53.5376,266438.0
2021-02-18 12:30:00,62.26,62.3,62.22,62.27,54517.0,53.5376,53.572,53.5032,53.5462,54517.0
2021-02-18 13:00:00,62.26,62.38,62.23,62.38,200301.0,53.5376,53.6408,53.5118,53.6408,200301.0
2021-02-18 13:30:00,62.38,62.4,62.34,62.36,93636.0,53.6408,53.658,53.6064,53.6236,93636.0
2021-02-18 14:00:00,62.36,62.46,62.35,62.45,66376.0,53.6236,53.7096,53.615,53.701,66376.0
2021-02-18 14:30:00,62.45,62.48,62.42,62.47,96320.0,53.701,53.7268,53.6752,53.7182,96320.0
2021-02-18 15:00:00,62.46,62.52,62.45,62.5,57293.0,53.7096,53.7612,53.701,53.744,57293.0
2021-02-18 15:30:00,62.49,62.52,62.45,62.49,239769.0,53.7354,53.7612,53.701,53.7354,239769.0
2021-02-19 09:30:00,62.8,62.89,62.76,62.88,296651.0,54.002,54.0794,53.9676,54.0708,296651.0
2021-02-19 10:00:00,62.88,62.88,62.79,62.87,327379.0,54.0708,54.0708,53.9934,54.0622,327379.0
2021-02-19 10:30:00,62.87,62.92,62.83,62.89,300865.0,54.0622,54.1052,54.0278,54.0794,300865.0
2021-02-19 11:00:00,62.89,62.98,62.87,62.97,118365.0,54.0794,54.1567,54.0622,54.1481,118365.0
2021-02-19 11:30:00,62.97,62.97,62.79,62.81,94349.0,54.1481,54.1481,53.9934,54.0106,94349.0
2021-02-19 12:00:00,62.81,62.84,62.72,62.73,262007.0,54.0106,54.0364,53.9332,53.9418,262007.0
2021-02-19 12:30:00,62.73,62.75,62.61,62.67,67209.0,53.9418,53.959,53.8386,53.8902,67209.0
2021-02-19 13:00:00,62.68,62.7,62.53,62.59,84400.0,53.8988,53.916,53.7698,53.8214,84400.0
2021-02-19 13:30:00,62.59,62.66,62.54,62.65,43343.0,53.8214,53.8816,53.7784,53.873,43343.0
2021-02-19 14:00:00,62.64,62.66,62.54,62.54,205642.0,53.8644,53.8816,53.7784,53.7784,205642.0
2021-02-19 14:30:00,62.55,62.63,62.55,62.63,93169.0,53.787,53.8558,53.787,53.8558,93169.0
2021-02-19 15:00:00,62.63,62.67,62.62,62.65,88868.0,53.8558,53.8902,53.8472,53.873,88868.0
2021-02-19 15:30:00,62.66,62.68,62.57,62.63,210200.0,53.8816,53.8988,53.8042,53.8558,210200.0
2021-02-22 09:30:00,62.53,62.64,62.45,62.63,291683.0,53.7698,53.8644,53.701,53.8558,291683.0
2021-02-22 10:00:00,62.62,62.72,62.6,62.68,237751.0,53.8472,53.9332,53.83,53.8988,237751.0
2021-02-22 10:30:00,62.69,62.76,62.64,62.67,109756.0,53.9074,53.9676,53.8644,53.8902,109756.0
2021-02-22 11:00:00,62.66,62.77,62.64,62.76,149797.0,53.8816,53.9762,53.8644,53.9676,149797.0
2021-02-22 11:30:00,62.76,62.76,62.67,62.72,184519.0,53.9676,53.9676,53.8902,53.9332,184519.0
2021-02-22 12:00:00,62.71,62.77,62.67,62.76,73701.0,53.9246,53.9762,53.8902,53.9676,73701.0
2021-02-22 12:30:00,62.75,62.82,62.75,62.82,56289.0,53.959,54.0192,53.959,54.0192,56289.0
2021-02-22 13:00:00,62.82,62.82,62.77,62.81,46796.0,54.0192,54.0192,53.9762,54.0106,46796.0
2021-02-22 13:30:00,62.82,62.87,62.82,62.84,91200.0,54.0192,54.0622,54.0192,54.0364,91200.0
2021-02-22 14:00:00,62.84,62.87,62.82,62.86,39888.0,54.0364,54.0622,54.0192,54.0536,39888.0
2021-02-22 14:30:00,62.86,62.87,62.79,62.8,96086.0,54.0536,54.0622,53.9934,54.002,96086.0
2021-02-22 15:00:00,62.81,62.81,62.63,62.63,182749.0,54.0106,54.0106,53.8558,53.8558,182749.0
2021-02-22 15:30:00,62.63,62.66,62.45,62.48,1003789.0,53.8558,53.8816,53.701,53.7268,1003789.0
2021-02-23 09:30:00,62.27,62.31,61.69,61.98,442416.0,53.5462,53.5806,53.0475,53.2968,442416.0
2021-02-23 10:00:00,61.96,62.35,61.92,62.35,207604.0,53.2796,53.615,53.2452,53.615,207604.0
2021-02-23 10:30:00,62.35,62.47,62.28,62.39,183518.0,53.615,53.7182,53.5548,53.6494,183518.0
2021-02-23 11:00:00,62.4,62.53,62.33,62.4,177088.0,53.658,53.7698,53.5978,53.658,177088.0
2021-02-23 11:30:00,62.41,62.47,62.26,62.27,236814.0,53.6666,53.7182,53.5376,53.5462,236814.0
2021-02-23 12:00:00,62.25,62.33,62.18,62.32,324280.0,53.529,53.5978,53.4688,53.5892,324280.0
2021-02-23 12:30:00,62.31,62.35,62.16,62.17,277245.0,53.5806,53.615,53.4516,53.4602,277245.0
2021-02-23 13:00:00,62.17,62.39,62.15,62.38,334748.0,53.4602,53.6494,53.443,53.6408,334748.0
2021-02-23 13:30:00,62.37,62.4,62.28,62.37,77542.0,53.6322,53.658,53.5548,53.6322,77542.0
2021-02-23 14:00:00,62.37,62.45,62.35,62.44,108868.0,53.6322,53.701,53.615,53.6924,108868.0
2021-02-23 14:30:00,62.44,62.48,62.33,62.47,196496.0,53.6924,53.7268,53.5978,53.7182,196496.0
2021-02-23 15:00:00,62.47,62.61,62.44,62.59,169608.0,53.7182,53.8386,53.6924,53.8214,169608.0
2021-02-23 15:30:00,62.59,62.6,62.45,62.46,340491.0,53.8214,53.83,53.701,53.7096,340491.0
2021-02-24 09:30:00,62.41,62.51,62.3,62.34,460172.0,53.6666,53.7526,53.572,53.6064,460172.0
2021-02-24 10:00:00,62.33,62.53,62.21,62.49,176750.0,53.5978,53.7698,53.4946,53.7354,176750.0
2021-02-24 10:30:00,62.49,62.58,62.44,62.57,152973.0,53.7354,53.8128,53.6924,53.8042,152973.0
2021-02-24 11:00:00,62.57,62.72,62.57,62.65,134020.0,53.8042,53.9332,53.8042,53.873,134020.0
2021-02-24 11:30:00,62.65,62.74,62.63,62.74,118264.0,53.873,53.9504,53.8558,53.9504,118264.0
2021-02-24 12:00:00,62.74,62.84,62.73,62.84,77866.0,53.9504,54.0364,53.9418,54.0364,77866.0
2021-02-24 12:30:00,62.84,62.87,62.78,62.78,59637.0,54.0364,54.0622,53.9848,53.9848,59637.0
2021-02-24 13:00:00,62.78,62.89,62.74,62.89,49953.0,53.9848,54.0794,53.9504,54.0794,49953.0
2021-02-24 13:30:00,62.9,62.96,62.88,62.93,99452.0,54.088,54.1395,54.0708,54.1137,99452.0
2021-02-24 14:00:00,62.93,62.94,62.87,62.93,76069.0,54.1137,54.1223,54.0622,54.1137,76069.0
2021-02-24 14:30:00,62.93,62.96,62.9,62.92,55842.0,54.1137,54.1395,54.088,54.1052,55842.0
2021-02-24 15:00:00,62.93,63.01,62.91,63.0,101807.0,54.1137,54.1825,54.0966,54.1739,101807.0
2021-02-24 15:30:00,63.0,63.03,62.94,62.96,274254.0,54.1739,54.1997,54.1223,54.1395,274254.0
2021-02-25 09:30:00,63.22,63.35,63.16,63.26,134647.0,54.3631,54.4749,54.3115,54.3975,134647.0
2021-02-25 10:00:00,63.26,63.33,63.07,63.17,226982.0,54.3975,54.4577,54.2341,54.3201,226982.0
2021-02-25 10:30:00,63.2,63.2,62.94,63.1,339230.0,54.3459,54.3459,54.1223,54.2599,339230.0
2021-02-25 11:00:00,63.09,63.12,62.99,63.01,84256.0,54.2513,54.2771,54.1653,54.1825,84256.0
2021-02-25 11:30:00,63.0,63.02,62.6,62.7,285758.0,54.1739,54.1911,53.83,53.916,285758.0
2021-02-25 12:00:00,62.68,62.8,62.6,62.62,213112.0,53.8988,54.002,53.83,53.8472,213112.0
2021-02-25 12:30:00,62.61,62.63,62.25,62.3,209051.0,53.8386,53.8558,53.529,53.572,209051.0
2021-02-25 13:00:00,62.28,62.44,62.11,62.38,331919.0,53.5548,53.6924,53.4086,53.6408,331919.0
2021-02-25 13:30:00,62.39,62.4,62.16,62.27,115026.0,53.6494,53.658,53.4516,53.5462,115026.0
2021-02-25 14:00:00,62.26,62.55,62.2,62.52,69094.0,53.5376,53.787,53.486,53.7612,69094.0
2021-02-25 14:30:00,62.52,62.52,62.27,62.28,111962.0,53.7612,53.7612,53.5462,53.5548,111962.0
2021-02-25 15:00:00,62.27,62.33,62.02,62.03,316637.0,53.5462,53.5978,53.3312,53.3398,316637.0
2021-02-25 15:30:00,62.01,62.18,61.86,61.95,1043045.0,53.3226,53.4688,53.1937,53.271,1043045.0
2021-02-26 09:30:00,61.94,61.94,61.57,61.6,310391.0,53.2624,53.2624,52.9443,52.9701,310391.0
2021-02-26 10:00:00,61.59,61.6,61.22,61.22,912935.0,52.9615,52.9701,52.6433,52.6433,912935.0
2021-02-26 10:30:00,61.24,61.6,61.23,61.55,694805.0,52.6605,52.9701,52.6519,52.9271,694805.0
2021-02-26 11:00:00,61.52,61.64,61.15,61.16,479803.0,52.9013,53.0045,52.5831,52.5917,479803.0
2021-02-26 11:30:00,61.15,61.51,61.11,61.45,840831.0,52.5831,52.8927,52.5487,52.8411,840831.0
2021-02-26 12:00:00,61.45,61.62,61.39,61.51,221255.0,52.8411,52.9873,52.7895,52.8927,221255.0
2021-02-26 12:30:00,61.52,61.55,61.39,61.41,293140.0,52.9013,52.9271,52.7895,52.8067,293140.0
2021-02-26 13:00:00,61.4,61.55,61.32,61.54,165756.0,52.7981,52.9271,52.7293,52.9185,165756.0
2021-02-26 13:30:00,61.56,61.56,61.34,61.38,206432.0,52.9357,52.9357,52.7465,52.7809,206432.0
2021-02-26 14:00:00,61.37,61.43,61.26,61.33,309834.0,52.7723,52.8239,52.6777,52.7379,309834.0
2021-02-26 14:30:00,61.33,61.43,61.31,61.36,373527.0,52.7379,52.8239,52.7207,52.7637,373527.0
2021-02-26 15:00:00,61.38,61.47,61.31,61.32,306824.0,52.7809,52.8583,52.7207,52.7293,306824.0
2021-02-26 15:30:00,61.32,61.53,61.22,61.22,911959.0,52.7293,52.9099,52.6433,52.6433,911959.0
2021-03-01 09:30:00,61.94,61.97,61.85,61.88,230536.0,53.2624,53.2882,53.1851,53.2109,230536.0
2021-03-01 10:00:00,61.88,62.12,61.86,62.0,194915.0,53.2109,53.4172,53.1937,53.314,194915.0
2021-03-01 10:30:00,62.01,62.2,61.98,62.17,101328.0,53.3226,53.486,53.2968,53.4602,101328.0
2021-03-01 11:00:00,62.18,62.26,62.12,62.16,286669.0,53.4688,53.5376,53.4172,53.4516,286669.0
2021-03-01 11:30:00,62.16,62.25,62.13,62.24,231747.0,53.4516,53.529,53.4258,53.5204,231747.0
2021-03-01 12:00:00,62.24,62.29,62.2,62.23,114704.0,53.5204,53.5634,53.486,53.5118,114704.0
2021-03-01 12:30:00,62.25,62.27,62.1,62.11,83461.0,53.529,53.5462,53.4,53.4086,83461.0
2021-03-01 13:00:00,62.11,62.13,62.06,62.11,253634.0,53.4086,53.4258,53.3656,53.4086,253634.0
2021-03-01 13:30:00,62.11,62.2,62.11,62.19,64488.0,53.4086,53.486,53.4086,53.4774,64488.0
2021-03-01 14:00:00,62.19,62.26,62.18,62.26,190868.0,53.4774,53.5376,53.4688,53.5376,190868.0
2021-03-01 14:30:00,62.26,62.35,62.24,62.31,116066.0,53.5376,53.615,53.5204,53.5806,116066.0
2021-03-01 15:00:00,62.31,62.33,62.26,62.28,68718.0,53.5806,53.5978,53.5376,53.5548,68718.0
2021-03-01 15:30:00,62.28,62.32,62.18,62.29,635864.0,53.5548,53.5892,53.4688,53.5634,635864.0
2021-03-02 09:30:00,62.46,62.55,62.32,62.51,266796.0,53.7096,53.787,53.5892,53.7526,266796.0
2021-03-02 10:00:00,62.5,62.57,62.34,62.34,191564.0,53.744,53.8042,53.6064,53.6064,191564.0
2021-03-02 10:30:00,62.34,62.48,62.32,62.45,189201.0,53.6064,53.7268,53.5892,53.701,189201.0
2021-03-02 11:00:00,62.45,62.49,62.38,62.45,246052.0,53.701,53.7354,53.6408,53.701,246052.0
2021-03-02 11:30:00,62.45,62.47,62.32,62.45,470412.0,53.701,53.7182,53.5892,53.701,470412.0
2021-03-02 12:00:00,62.45,62.55,62.43,62.52,173799.0,53.701,53.787,53.6838,53.7612,173799.0
2021-03-02 12:30:00,62.52,62.61,62.51,62.56,64949.0,53.7612,53.8386,53.7526,53.7956,64949.0
2021-03-02 13:00:00,62.58,62.65,62.56,62.61,83328.0,53.8128,53.873,53.7956,53.8386,83328.0
2021-03-02 13:30:00,62.62,62.67,62.62,62.63,269409.0,53.8472,53.8902,53.8472,53.8558,269409.0
2021-03-02 14:00:00,62.64,62.66,62.53,62.53,105915.0,53.8644,53.8816,53.7698,53.7698,105915.0
2021-03-02 14:30:00,62.54,62.66,62.52,62.62,44033.0,53.7784,53.8816,53.7612,53.8472,44033.0
2021-03-02 15:00:00,62.62,62.69,62.56,62.59,121114.0,53.8472,53.9074,53.7956,53.8214,121114.0
2021-03-02 15:30:00,62.59,62.61,62.47,62.5,474636.0,53.8214,53.8386,53.7182,53.744,474636.0
2021-03-03 09:30:00,62.28,62.42,62.11,62.11,206011.0,53.5548,53.6752,53.4086,53.4086,206011.0
2021-03-03 10:00:00,62.11,62.18,61.95,62.09,138078.0,53.4086,53.4688,53.271,53.3914,138078.0
2021-03-03 10:30:00,62.05,62.38,62.02,62.33,220074.0,53.357,53.6408,53.3312,53.5978,220074.0
2021-03-03 11:00:00,62.34,62.53,62.33,62.52,239067.0,53.6064,53.7698,53.5978,53.7612,239067.0
2021-03-03 11:30:00,62.52,62.58,62.45,62.47,621961.0,53.7612,53.8128,53.701,53.7182,621961.0
2021-03-03 12:00:00,62.47,62.47,62.35,62.37,582414.0,53.7182,53.7182,53.615,53.6322,582414.0
2021-03-03 12:30:00,62.36,62.44,62.34,62.35,392759.0,53.6236,53.6924,53.6064,53.615,392759.0
2021-03-03 13:00:00,62.35,62.48,62.33,62.46,490790.0,53.615,53.7268,53.5978,53.7096,490790.0
2021-03-03 13:30:00,62.46,62.46,62.31,62.33,336877.0,53.7096,53.7096,53.5806,53.5978,336877.0
2021-03-03 14:00:00,62.33,62.34,62.18,62.21,346025.0,53.5978,53.6064,53.4688,53.4946,346025.0
2021-03-03 14:30:00,62.2,62.35,62.12,62.32,299245.0,53.486,53.615,53.4172,53.5892,299245.0
2021-03-03 15:00:00,62.31,62.35,62.19,62.23,283153.0,53.5806,53.615,53.4774,53.5118,283153.0
2021-03-03 15:30:00,62.22,62.33,62.06,62.09,666849.0,53.5032,53.5978,53.3656,53.3914,666849.0
2021-03-04 09:30:00,62.13,62.29,62.01,62.07,1111675.0,53.4258,53.5634,53.3226,53.3742,1111675.0
2021-03-04 10:00:00,62.06,62.08,61.86,61.99,564250.0,53.3656,53.3828,53.1937,53.3054,564250.0
2021-03-04 10:30:00,61.98,62.18,61.96,62.14,339175.0,53.2968,53.4688,53.2796,53.4344,339175.0
2021-03-04 11:00:00,62.16,62.21,62.08,62.2,592494.0,53.4516,53.4946,53.3828,53.486,592494.0
2021-03-04 11:30:00,62.2,62.37,62.19,62.28,408402.0,53.486,53.6322,53.4774,53.5548,408402.0
2021-03-04 12:00:00,62.28,62.39,61.83,61.95,377718.0,53.5548,53.6494,53.1679,53.271,377718.0
2021-03-04 12:30:00,61.94,61.98,61.56,61.61,638474.0,53.2624,53.2968,52.9357,52.9787,638474.0
2021-03-04 13:00:00,61.61,61.73,61.38,61.54,293692.0,52.9787,53.0819,52.7809,52.9185,293692.0
2021-03-04 13:30:00,61.53,61.54,61.04,61.05,407149.0,52.9099,52.9185,52.4885,52.4971,407149.0
2021-03-04 14:00:00,61.05,61.45,61.04,61.39,398784.0,52.4971,52.8411,52.4885,52.7895,398784.0
2021-03-04 14:30:00,61.39,61.52,61.23,61.44,287247.0,52.7895,52.9013,52.6519,52.8325,287247.0
2021-03-04 15:00:00,61.44,61.45,61.24,61.39,455421.0,52.8325,52.8411,52.6605,52.7895,455421.0
2021-03-04 15:30:00,61.38,61.47,61.27,61.39,892457.0,52.7809,52.8583,52.6863,52.7895,892457.0
2021-03-05 09:30:00,61.81,61.84,61.34,61.44,383033.0,53.1507,53.1765,52.7465,52.8325,383033.0
2021-03-05 10:00:00,61.44,61.63,61.34,61.35,448398.0,52.8325,52.9959,52.7465,52.7551,448398.0
2021-03-05 10:30:00,61.35,61.42,61.18,61.19,470918.0,52.7551,52.8153,52.6089,52.6175,470918.0
2021-03-05 11:00:00,61.19,61.25,60.89,60.95,462559.0,52.6175,52.6691,52.3595,52.4111,462559.0
2021-03-05 11:30:00,60.95,61.21,60.94,61.2,673605.0,52.4111,52.6347,52.4025,52.6261,673605.0
2021-03-05 12:00:00,61.19,61.39,61.13,61.37,194690.0,52.6175,52.7895,52.5659,52.7723,194690.0
2021-03-05 12:30:00,61.36,61.49,61.31,61.42,173880.0,52.7637,52.8755,52.7207,52.8153,173880.0
2021-03-05 13:00:00,61.41,61.56,61.33,61.52,340991.0,52.8067,52.9357,52.7379,52.9013,340991.0
2021-03-05 13:30:00,61.53,61.64,61.49,61.53,283976.0,52.9099,53.0045,52.8755,52.9099,283976.0
2021-03-05 14:00:00,61.55,61.57,61.42,61.53,166219.0,52.9271,52.9443,52.8153,52.9099,166219.0
2021-03-05 14:30:00,61.55,61.67,61.54,61.66,140082.0,52.9271,53.0303,52.9185,53.0217,140082.0
2021-03-05 15:00:00,61.65,61.74,61.62,61.71,297921.0,53.0131,53.0905,52.9873,53.0647,297921.0
2021-03-05 15:30:00,61.71,61.83,61.68,61.76,649132.0,53.0647,53.1679,53.0389,53.1077,649132.0
2021-03-08 09:30:00,61.62,61.89,61.48,61.73,659793.0,52.9873,53.2194,52.8669,53.0819,659793.0
2021-03-08 10:00:00,61.76,62.07,61.69,62.01,442779.0,53.1077,53.3742,53.0475,53.3226,442779.0
2021-03-08 10:30:00,62.01,62.11,61.95,61.96,338455.0,53.3226,53.4086,53.271,53.2796,338455.0
2021-03-08 11:00:00,61.97,62.08,61.92,62.05,558255.0,53.2882,53.3828,53.2452,53.357,558255.0
2021-03-08 11:30:00,62.04,62.05,61.87,61.88,517015.0,53.3484,53.357,53.2023,53.2109,517015.0
2021-03-08 12:00:00,61.88,62.07,61.88,62.06,172645.0,53.2109,53.3742,53.2109,53.3656,172645.0
2021-03-08 12:30:00,62.06,62.14,62.05,62.07,97624.0,53.3656,53.4344,53.357,53.3742,97624.0
2021-03-08 13:00:00,62.07,62.18,62.06,62.14,130587.0,53.3742,53.4688,53.3656,53.4344,130587.0
2021-03-08 13:30:00,62.15,62.15,61.88,61.9,424676.0,53.443,53.443,53.2109,53.228,424676.0
2021-03-08 14:00:00,61.89,62.03,61.87,62.02,1176493.0,53.2194,53.3398,53.2023,53.3312,1176493.0
2021-03-08 14:30:00,62.02,62.04,61.81,61.88,1111494.0,53.3312,53.3484,53.1507,53.2109,1111494.0
2021-03-08 15:00:00,61.88,61.88,61.67,61.72,996743.0,53.2109,53.2109,53.0303,53.0733,996743.0
2021-03-08 15:30:00,61.72,61.88,61.69,61.71,2492210.0,53.0733,53.2109,53.0475,53.0647,2492210.0
2021-03-09 09:30:00,62.57,62.64,62.5,62.58,1125240.0,53.8042,53.8644,53.744,53.8128,1125240.0
2021-03-09 10:00:00,62.59,62.66,62.52,62.61,384129.0,53.8214,53.8816,53.7612,53.8386,384129.0
2021-03-09 10:30:00,62.63,62.68,62.55,62.58,85525.0,53.8558,53.8988,53.787,53.8128,85525.0
2021-03-09 11:00:00,62.58,62.72,62.55,62.67,170039.0,53.8128,53.9332,53.787,53.8902,170039.0
2021-03-09 11:30:00,62.67,62.72,62.57,62.7,245123.0,53.8902,53.9332,53.8042,53.916,245123.0
2021-03-09 12:00:00,62.7,62.74,62.68,62.73,56451.0,53.916,53.9504,53.8988,53.9418,56451.0
2021-03-09 12:30:00,62.73,62.75,62.67,62.68,42212.0,53.9418,53.959,53.8902,53.8988,42212.0
2021-03-09 13:00:00,62.69,62.78,62.69,62.7,129524.0,53.9074,53.9848,53.9074,53.916,129524.0
2021-03-09 13:30:00,62.71,62.77,62.7,62.76,96812.0,53.9246,53.9762,53.916,53.9676,96812.0
2021-03-09 14:00:00,62.76,62.79,62.71,62.72,69647.0,53.9676,53.9934,53.9246,53.9332,69647.0
2021-03-09 14:30:00,62.72,62.79,62.72,62.74,69150.0,53.9332,53.9934,53.9332,53.9504,69150.0
2021-03-09 15:00:00,62.74,62.82,62.74,62.77,72927.0,53.9504,54.0192,53.9504,53.9762,72927.0
2021-03-09 15:30:00,62.77,62.78,62.64,62.68,908829.0,53.9762,53.9848,53.8644,53.8988,908829.0
2021-03-10 09:30:00,63.05,63.07,62.95,62.98,352509.0,54.2169,54.2341,54.1309,54.1567,352509.0
2021-03-10 10:00:00,62.99,63.06,62.75,62.75,514379.0,54.1653,54.2255,53.959,53.959,514379.0
2021-03-10 10:30:00,62.75,62.91,62.75,62.9,368365.0,53.959,54.0966,53.959,54.088,368365.0
2021-03-10 11:00:00,62.9,62.94,62.81,62.88,286889.0,54.088,54.1223,54.0106,54.0708,286889.0
2021-03-10 11:30:00,62.89,62.93,62.77,62.91,422152.0,54.0794,54.1137,53.9762,54.0966,422152.0
2021-03-10 12:00:00,62.91,62.93,62.86,62.87,102976.0,54.0966,54.1137,54.0536,54.0622,102976.0
2021-03-10 12:30:00,62.88,62.98,62.85,62.95,232473.0,54.0708,54.1567,54.045,54.1309,232473.0
2021-03-10 13:00:00,62.94,63.03,62.82,62.99,342807.0,54.1223,54.1997,54.0192,54.1653,342807.0
2021-03-10 13:30:00,63.0,63.01,62.91,62.99,177749.0,54.1739,54.1825,54.0966,54.1653,177749.0
2021-03-10 14:00:00,62.98,63.08,62.96,63.06,140284.0,54.1567,54.2427,54.1395,54.2255,140284.0
2021-03-10 14:30:00,63.06,63.11,63.04,63.09,123767.0,54.2255,54.2685,54.2083,54.2513,123767.0
2021-03-10 15:00:00,63.09,63.11,63.03,63.08,178371.0,54.2513,54.2685,54.1997,54.2427,178371.0
2021-03-10 15:30:00,63.08,63.15,63.06,63.1,368032.0,54.2427,54.3029,54.2255,54.2599,368032.0
2021-03-11 09:30:00,63.44,63.46,63.27,63.38,137177.0,54.5523,54.5695,54.4061,54.5007,137177.0
2021-03-11 10:00:00,63.38,63.48,63.28,63.37,127335.0,54.5007,54.5867,54.4147,54.4921,127335.0
2021-03-11 10:30:00,63.38,63.59,63.37,63.54,121149.0,54.5007,54.6813,54.4921,54.6383,121149.0
2021-03-11 11:00:00,63.54,63.6,63.49,63.57,123258.0,54.6383,54.6899,54.5953,54.6641,123258.0
2021-03-11 11:30:00,63.57,63.64,63.54,63.57,269606.0,54.6641,54.7243,54.6383,54.6641,269606.0
2021-03-11 12:00:00,63.57,63.61,63.57,63.59,90293.0,54.6641,54.6985,54.6641,54.6813,90293.0
2021-03-11 12:30:00,63.6,63.62,63.53,63.59,133537.0,54.6899,54.7071,54.6297,54.6813,133537.0
2021-03-11 13:00:00,63.58,63.72,63.58,63.62,98818.0,54.6727,54.7931,54.6727,54.7071,98818.0
2021-03-11 13:30:00,63.62,63.64,63.59,63.6,78749.0,54.7071,54.7243,54.6813,54.6899,78749.0
2021-03-11 14:00:00,63.6,63.66,63.6,63.63,72932.0,54.6899,54.7415,54.6899,54.7157,72932.0
2021-03-11 14:30:00,63.64,63.64,63.56,63.57,427997.0,54.7243,54.7243,54.6555,54.6641,427997.0
2021-03-11 15:00:00,63.57,63.64,63.56,63.63,341038.0,54.6641,54.7243,54.6555,54.7157,341038.0
2021-03-11 15:30:00,63.63,63.66,63.59,63.66,449524.0,54.7157,54.7415,54.6813,54.7415,449524.0
2021-03-12 09:30:00,63.09,63.26,63.06,63.25,180042.0,54.2513,54.3975,54.2255,54.3889,180042.0
2021-03-12 10:00:00,63.26,63.28,63.04,63.09,307283.0,54.3975,54.4147,54.2083,54.2513,307283.0
2021-03-12 10:30:00,63.09,63.26,63.03,63.24,729885.0,54.2513,54.3975,54.1997,54.3803,729885.0
2021-03-12 11:00:00,63.24,63.33,63.2,63.32,360388.0,54.3803,54.4577,54.3459,54.4491,360388.0
2021-03-12 11:30:00,63.32,63.45,63.3,63.42,224856.0,54.4491,54.5609,54.4319,54.5351,224856.0
2021-03-12 12:00:00,63.42,63.44,63.38,63.4,242201.0,54.5351,54.5523,54.5007,54.5179,242201.0
2021-03-12 12:30:00,63.41,63.43,63.36,63.36,57565.0,54.5265,54.5437,54.4835,54.4835,57565.0
2021-03-12 13:00:00,63.36,63.43,63.33,63.43,134455.0,54.4835,54.5437,54.4577,54.5437,134455.0
2021-03-12 13:30:00,63.43,63.45,63.4,63.41,126285.0,54.5437,54.5609,54.5179,54.5265,126285.0
2021-03-12 14:00:00,63.41,63.47,63.41,63.47,242411.0,54.5265,54.5781,54.5265,54.5781,242411.0
2021-03-12 14:30:00,63.47,63.52,63.44,63.51,150294.0,54.5781,54.6211,54.5523,54.6125,150294.0
2021-03-12 15:00:00,63.5,63.56,63.49,63.55,400820.0,54.6039,54.6555,54.5953,54.6469,400820.0
2021-03-12 15:30:00,63.55,63.66,63.54,63.65,170462.0,54.6469,54.7415,54.6383,54.7329,170462.0
2021-03-15 09:30:00,63.42,63.46,63.35,63.38,221206.0,54.5351,54.5695,54.4749,54.5007,221206.0
2021-03-15 10:00:00,63.38,63.39,63.31,63.33,138994.0,54.5007,54.5093,54.4405,54.4577,138994.0
2021-03-15 10:30:00,63.33,63.33,63.26,63.32,140142.0,54.4577,54.4577,54.3975,54.4491,140142.0
2021-03-15 11:00:00,63.33,63.39,63.2,63.21,352515.0,54.4577,54.5093,54.3459,54.3545,352515.0
2021-03-15 11:30:00,63.21,63.23,62.98,63.08,191204.0,54.3545,54.3717,54.1567,54.2427,191204.0
2021-03-15 12:00:00,63.07,63.28,63.07,63.27,128662.0,54.2341,54.4147,54.2341,54.4061,128662.0
2021-03-15 12:30:00,63.27,63.28,63.21,63.24,99873.0,54.4061,54.4147,54.3545,54.3803,99873.0
2021-03-15 13:00:00,63.24,63.27,63.2,63.26,305705.0,54.3803,54.4061,54.3459,54.3975,305705.0
2021-03-15 13:30:00,63.26,63.34,63.25,63.31,64932.0,54.3975,54.4663,54.3889,54.4405,64932.0
2021-03-15 14:00:00,63.32,63.4,63.32,63.4,93582.0,54.4491,54.5179,54.4491,54.5179,93582.0
2021-03-15 14:30:00,63.4,63.41,63.33,63.34,130645.0,54.5179,54.5265,54.4577,54.4663,130645.0
2021-03-15 15:00:00,63.35,63.37,63.3,63.3,99697.0,54.4749,54.4921,54.4319,54.4319,99697.0
2021-03-15 15:30:00,63.31,63.55,63.3,63.53,271545.0,54.4405,54.6469,54.4319,54.6297,271545.0
2021-03-16 09:30:00,63.68,63.72,63.56,63.58,294801.0,54.7587,54.7931,54.6555,54.6727,294801.0
2021-03-16 10:00:00,63.58,63.65,63.56,63.65,1921084.0,54.6727,54.7329,54.6555,54.7329,1921084.0
2021-03-16 10:30:00,63.65,63.65,63.56,63.58,245127.0,54.7329,54.7329,54.6555,54.6727,245127.0
2021-03-16 11:00:00,63.58,63.62,63.53,63.6,178034.0,54.6727,54.7071,54.6297,54.6899,178034.0
2021-03-16 11:30:00,63.6,63.62,63.54,63.6,128147.0,54.6899,54.7071,54.6383,54.6899,128147.0
2021-03-16 12:00:00,63.6,63.63,63.57,63.62,169785.0,54.6899,54.7157,54.6641,54.7071,169785.0
2021-03-16 12:30:00,63.61,63.67,63.61,63.63,191698.0,54.6985,54.7501,54.6985,54.7157,191698.0
2021-03-16 13:00:00,63.63,63.71,63.62,63.69,149297.0,54.7157,54.7845,54.7071,54.7673,149297.0
2021-03-16 13:30:00,63.69,63.7,63.6,63.61,65509.0,54.7673,54.7759,54.6899,54.6985,65509.0
2021-03-16 14:00:00,63.61,63.67,63.58,63.59,187523.0,54.6985,54.7501,54.6727,54.6813,187523.0
2021-03-16 14:30:00,63.58,63.64,63.56,63.62,301713.0,54.6727,54.7243,54.6555,54.7071,301713.0
2021-03-16 15:00:00,63.61,63.69,63.59,63.66,76747.0,54.6985,54.7673,54.6813,54.7415,76747.0
2021-03-16 15:30:00,63.67,63.73,63.6,63.64,456001.0,54.7501,54.8017,54.6899,54.7243,456001.0
2021-03-17 09:30:00,63.36,63.46,63.33,63.39,129685.0,54.4835,54.5695,54.4577,54.5093,129685.0
2021-03-17 10:00:00,63.39,63.42,63.33,63.4,169829.0,54.5093,54.5351,54.4577,54.5179,169829.0
2021-03-17 10:30:00,63.39,63.39,63.26,63.3,156227.0,54.5093,54.5093,54.3975,54.4319,156227.0
2021-03-17 11:00:00,63.3,63.38,63.26,63.35,150988.0,54.4319,54.5007,54.3975,54.4749,150988.0
2021-03-17 11:30:00,63.35,63.42,63.32,63.37,192741.0,54.4749,54.5351,54.4491,54.4921,192741.0
2021-03-17 12:00:00,63.37,63.39,63.34,63.38,174419.0,54.4921,54.5093,54.4663,54.5007,174419.0
2021-03-17 12:30:00,63.38,63.38,63.31,63.32,122463.0,54.5007,54.5007,54.4405,54.4491,122463.0
2021-03-17 13:00:00,63.33,63.44,63.32,63.44,88415.0,54.4577,54.5523,54.4491,54.5523,88415.0
2021-03-17 13:30:00,63.43,63.44,63.39,63.41,111548.0,54.5437,54.5523,54.5093,54.5265,111548.0
2021-03-17 14:00:00,63.44,63.87,63.44,63.72,899175.0,54.5523,54.9221,54.5523,54.7931,899175.0
2021-03-17 14:30:00,63.71,64.02,63.69,63.99,494915.0,54.7845,55.051,54.7673,55.0252,494915.0
2021-03-17 15:00:00,63.98,64.03,63.88,63.96,246547.0,55.0166,55.0596,54.9307,54.9995,246547.0
2021-03-17 15:30:00,63.95,64.04,63.9,63.95,311095.0,54.9909,55.0682,54.9479,54.9909,311095.0
2021-03-18 09:30:00,63.52,63.71,63.52,63.71,268610.0,54.6211,54.7845,54.6211,54.7845,268610.0
2021-03-18 10:00:00,63.7,63.76,63.63,63.66,425826.0,54.7759,54.8275,54.7157,54.7415,425826.0
2021-03-18 10:30:00,63.65,63.73,63.61,63.66,162733.0,54.7329,54.8017,54.6985,54.7415,162733.0
2021-03-18 11:00:00,63.66,63.81,63.64,63.81,125686.0,54.7415,54.8705,54.7243,54.8705,125686.0
2021-03-18 11:30:00,63.83,63.9,63.79,63.86,129645.0,54.8877,54.9479,54.8533,54.9135,129645.0
2021-03-18 12:00:00,63.86,63.91,63.85,63.86,160076.0,54.9135,54.9565,54.9049,54.9135,160076.0
2021-03-18 12:30:00,63.87,63.87,63.59,63.61,230780.0,54.9221,54.9221,54.6813,54.6985,230780.0
2021-03-18 13:00:00,63.61,63.74,63.59,63.71,134783.0,54.6985,54.8103,54.6813,54.7845,134783.0
2021-03-18 13:30:00,63.71,63.81,63.69,63.8,64505.0,54.7845,54.8705,54.7673,54.8619,64505.0
2021-03-18 14:00:00,63.79,63.79,63.5,63.5,253240.0,54.8533,54.8533,54.6039,54.6039,253240.0
2021-03-18 14:30:00,63.51,63.54,63.31,63.44,246791.0,54.6125,54.6383,54.4405,54.5523,246791.0
2021-03-18 15:00:00,63.44,63.46,63.31,63.38,131286.0,54.5523,54.5695,54.4405,54.5007,131286.0
2021-03-18 15:30:00,63.39,63.41,63.13,63.17,379003.0,54.5093,54.5265,54.2857,54.3201,379003.0
2021-03-19 09:30:00,63.02,63.07,62.74,62.91,507218.0,54.1911,54.2341,53.9504,54.0966,507218.0
2021-03-19 10:00:00,62.87,63.01,62.76,62.99,202242.0,54.0622,54.1825,53.9676,54.1653,202242.0
2021-03-19 10:30:00,62.99,63.18,62.89,63.18,141282.0,54.1653,54.3287,54.0794,54.3287,141282.0
2021-03-19 11:00:00,63.18,63.19,62.96,63.0,247014.0,54.3287,54.3373,54.1395,54.1739,247014.0
2021-03-19 11:30:00,63.0,63.26,62.99,63.25,315700.0,54.1739,54.3975,54.1653,54.3889,315700.0
2021-03-19 12:00:00,63.24,63.28,63.21,63.23,284487.0,54.3803,54.4147,54.3545,54.3717,284487.0
2021-03-19 12:30:00,63.23,63.27,63.05,63.23,352616.0,54.3717,54.4061,54.2169,54.3717,352616.0
2021-03-19 13:00:00,63.24,63.27,63.17,63.24,131111.0,54.3803,54.4061,54.3201,54.3803,131111.0
2021-03-19 13:30:00,63.25,63.29,63.2,63.29,143143.0,54.3889,54.4233,54.3459,54.4233,143143.0
2021-03-19 14:00:00,63.29,63.32,63.2,63.25,100847.0,54.4233,54.4491,54.3459,54.3889,100847.0
2021-03-19 14:30:00,63.26,63.3,63.23,63.29,349453.0,54.3975,54.4319,54.3717,54.4233,349453.0
2021-03-19 15:00:00,63.3,63.31,63.21,63.25,212760.0,54.4319,54.4405,54.3545,54.3889,212760.0
2021-03-19 15:30:00,63.25,63.33,63.17,63.2,524930.0,54.3889,54.4577,54.3201,54.3459,524930.0
2021-03-22 09:30:00,62.98,63.11,62.94,63.0,355834.0,54.389,54.5013,54.3545,54.4063,355834.0
2021-03-22 10:00:00,63.01,63.09,62.98,63.07,282488.0,54.4149,54.484,54.389,54.4668,282488.0
2021-03-22 10:30:00,63.07,63.16,63.03,63.09,172701.0,54.4668,54.5445,54.4322,54.484,172701.0
2021-03-22 11:00:00,63.09,63.11,62.98,63.07,124778.0,54.484,54.5013,54.389,54.4668,124778.0
2021-03-22 11:30:00,63.08,63.19,63.08,63.15,102936.0,54.4754,54.5704,54.4754,54.5358,102936.0
2021-03-22 12:00:00,63.16,63.23,63.11,63.22,185492.0,54.5445,54.6049,54.5013,54.5963,185492.0
2021-03-22 12:30:00,63.22,63.24,63.18,63.23,81749.0,54.5963,54.6136,54.5617,54.6049,81749.0
2021-03-22 13:00:00,63.23,63.28,63.18,63.27,66931.0,54.6049,54.6481,54.5617,54.6395,66931.0
2021-03-22 13:30:00,63.26,63.3,63.25,63.28,73523.0,54.6308,54.6654,54.6222,54.6481,73523.0
2021-03-22 14:00:00,63.27,63.29,63.23,63.23,53886.0,54.6395,54.6567,54.6049,54.6049,53886.0
2021-03-22 14:30:00,63.24,63.29,63.24,63.25,93489.0,54.6136,54.6567,54.6136,54.6222,93489.0
2021-03-22 15:00:00,63.25,63.27,63.19,63.2,132530.0,54.6222,54.6395,54.5704,54.579,132530.0
2021-03-22 15:30:00,63.2,63.22,63.08,63.14,648218.0,54.579,54.5963,54.4754,54.5272,648218.0
2021-03-23 09:30:00,62.79,62.83,62.72,62.79,103030.0,54.2249,54.2595,54.1645,54.2249,103030.0
2021-03-23 10:00:00,62.79,62.85,62.72,62.81,219058.0,54.2249,54.2768,54.1645,54.2422,219058.0
2021-03-23 10:30:00,62.81,62.82,62.63,62.76,140402.0,54.2422,54.2509,54.0868,54.199,140402.0
2021-03-23 11:00:00,62.76,62.84,62.71,62.82,100113.0,54.199,54.2681,54.1559,54.2509,100113.0
2021-03-23 11:30:00,62.81,62.83,62.71,62.78,245570.0,54.2422,54.2595,54.1559,54.2163,245570.0
2021-03-23 12:00:00,62.78,62.78,62.66,62.68,197229.0,54.2163,54.2163,54.1127,54.13,197229.0
2021-03-23 12:30:00,62.68,62.71,62.57,62.69,139799.0,54.13,54.1559,54.035,54.1386,139799.0
2021-03-23 13:00:00,62.69,62.74,62.68,62.7,81207.0,54.1386,54.1818,54.13,54.1472,81207.0
2021-03-23 13:30:00,62.7,62.71,62.51,62.55,114499.0,54.1472,54.1559,53.9831,54.0177,114499.0
2021-03-23 14:00:00,62.55,62.56,62.49,62.51,107469.0,54.0177,54.0263,53.9659,53.9831,107469.0
2021-03-23 14:30:00,62.51,62.52,62.35,62.35,87408.0,53.9831,53.9918,53.845,53.845,87408.0
2021-03-23 15:00:00,62.35,62.39,62.22,62.26,98698.0,53.845,53.8795,53.7327,53.7672,98698.0
2021-03-23 15:30:00,62.26,62.32,62.19,62.25,453937.0,53.7672,53.8191,53.7068,53.7586,453937.0
2021-03-24 09:30:00,62.26,62.44,62.24,62.27,193406.0,53.7672,53.9227,53.75,53.7759,193406.0
2021-03-24 10:00:00,62.27,62.37,62.23,62.31,126462.0,53.7759,53.8622,53.7413,53.8104,126462.0
2021-03-24 10:30:00,62.33,62.44,62.28,62.42,167280.0,53.8277,53.9227,53.7845,53.9054,167280.0
2021-03-24 11:00:00,62.42,62.49,62.4,62.46,141296.0,53.9054,53.9659,53.8881,53.94,141296.0
2021-03-24 11:30:00,62.46,62.51,62.42,62.46,113676.0,53.94,53.9831,53.9054,53.94,113676.0
2021-03-24 12:00:00,62.47,62.55,62.45,62.54,161843.0,53.9486,54.0177,53.9313,54.009,161843.0
2021-03-24 12:30:00,62.54,62.56,62.41,62.42,127019.0,54.009,54.0263,53.8968,53.9054,127019.0
2021-03-24 13:00:00,62.42,62.42,62.3,62.38,118988.0,53.9054,53.9054,53.8018,53.8709,118988.0
2021-03-24 13:30:00,62.38,62.45,62.31,62.44,78662.0,53.8709,53.9313,53.8104,53.9227,78662.0
2021-03-24 14:00:00,62.44,62.46,62.37,62.37,140594.0,53.9227,53.94,53.8622,53.8622,140594.0
2021-03-24 14:30:00,62.35,62.35,62.26,62.27,285986.0,53.845,53.845,53.7672,53.7759,285986.0
2021-03-24 15:00:00,62.25,62.3,62.19,62.2,183167.0,53.7586,53.8018,53.7068,53.7154,183167.0
2021-03-24 15:30:00,62.2,62.2,62.09,62.11,439231.0,53.7154,53.7154,53.6204,53.6377,439231.0
2021-03-25 09:30:00,61.93,62.01,61.79,61.9,370910.0,53.4823,53.5513,53.3614,53.4563,370910.0
2021-03-25 10:00:00,61.91,62.02,61.85,61.97,456083.0,53.465,53.56,53.4132,53.5168,456083.0
2021-03-25 10:30:00,61.97,61.99,61.81,61.92,380617.0,53.5168,53.5341,53.3786,53.4736,380617.0
2021-03-25 11:00:00,61.91,61.95,61.78,61.95,275586.0,53.465,53.4995,53.3527,53.4995,275586.0
2021-03-25 11:30:00,61.95,62.09,61.93,62.07,440165.0,53.4995,53.6204,53.4823,53.6032,440165.0
2021-03-25 12:00:00,62.06,62.16,62.02,62.14,379079.0,53.5945,53.6809,53.56,53.6636,379079.0
2021-03-25 12:30:00,62.14,62.24,62.14,62.19,181865.0,53.6636,53.75,53.6636,53.7068,181865.0
2021-03-25 13:00:00,62.19,62.3,62.13,62.22,296116.0,53.7068,53.8018,53.655,53.7327,296116.0
2021-03-25 13:30:00,62.22,62.29,62.18,62.22,180816.0,53.7327,53.7931,53.6982,53.7327,180816.0
2021-03-25 14:00:00,62.22,62.27,62.17,62.2,119734.0,53.7327,53.7759,53.6895,53.7154,119734.0
2021-03-25 14:30:00,62.2,62.39,62.2,62.36,103216.0,53.7154,53.8795,53.7154,53.8536,103216.0
2021-03-25 15:00:00,62.36,62.42,62.34,62.38,211671.0,53.8536,53.9054,53.8363,53.8709,211671.0
2021-03-25 15:30:00,62.38,62.48,62.37,62.43,838518.0,53.8709,53.9572,53.8622,53.9141,838518.0
2021-03-26 09:30:00,62.68,62.8,62.66,62.78,341891.0,54.13,54.2336,54.1127,54.2163,341891.0
2021-03-26 10:00:00,62.78,62.84,62.76,62.83,258246.0,54.2163,54.2681,54.199,54.2595,258246.0
2021-03-26 10:30:00,62.84,62.86,62.73,62.76,152728.0,54.2681,54.2854,54.1731,54.199,152728.0
2021-03-26 11:00:00,62.76,62.82,62.73,62.77,122315.0,54.199,54.2509,54.1731,54.2077,122315.0
2021-03-26 11:30:00,62.76,62.87,62.74,62.82,237183.0,54.199,54.294,54.1818,54.2509,237183.0
2021-03-26 12:00:00,62.83,62.87,62.81,62.86,136321.0,54.2595,54.294,54.2422,54.2854,136321.0
2021-03-26 12:30:00,62.86,62.95,62.85,62.91,194453.0,54.2854,54.3631,54.2768,54.3286,194453.0
2021-03-26 13:00:00,62.91,62.95,62.91,62.93,122133.0,54.3286,54.3631,54.3286,54.3458,122133.0
2021-03-26 13:30:00,62.93,62.94,62.8,62.85,82177.0,54.3458,54.3545,54.2336,54.2768,82177.0
2021-03-26 14:00:00,62.85,62.86,62.69,62.83,114007.0,54.2768,54.2854,54.1386,54.2595,114007.0
2021-03-26 14:30:00,62.83,62.89,62.73,62.88,210865.0,54.2595,54.3113,54.1731,54.3027,210865.0
2021-03-26 15:00:00,62.88,63.0,62.87,62.99,132971.0,54.3027,54.4063,54.294,54.3977,132971.0
2021-03-26 15:30:00,63.0,63.28,63.0,63.27,334090.0,54.4063,54.6481,54.4063,54.6395,334090.0
2021-03-29 09:30:00,62.92,63.0,62.91,62.95,205085.0,54.3372,54.4063,54.3286,54.3631,205085.0
2021-03-29 10:00:00,62.94,63.01,62.9,62.9,230707.0,54.3545,54.4149,54.3199,54.3199,230707.0
2021-03-29 10:30:00,62.89,62.99,62.8,62.81,78968.0,54.3113,54.3977,54.2336,54.2422,78968.0
2021-03-29 11:00:00,62.8,62.9,62.75,62.9,189495.0,54.2336,54.3199,54.1904,54.3199,189495.0
2021-03-29 11:30:00,62.9,62.96,62.85,62.93,113765.0,54.3199,54.3718,54.2768,54.3458,113765.0
2021-03-29 12:00:00,62.94,62.97,62.86,62.93,75949.0,54.3545,54.3804,54.2854,54.3458,75949.0
2021-03-29 12:30:00,62.93,63.06,62.91,63.04,51215.0,54.3458,54.4581,54.3286,54.4408,51215.0
2021-03-29 13:00:00,63.05,63.11,63.03,63.04,87663.0,54.4495,54.5013,54.4322,54.4408,87663.0
2021-03-29 13:30:00,63.03,63.13,63.01,63.01,62001.0,54.4322,54.5186,54.4149,54.4149,62001.0
2021-03-29 14:00:00,63.02,63.06,62.98,63.0,71169.0,54.4236,54.4581,54.389,54.4063,71169.0
2021-03-29 14:30:00,63.0,63.03,62.94,62.95,67531.0,54.4063,54.4322,54.3545,54.3631,67531.0
2021-03-29 15:00:00,62.96,63.1,62.96,63.09,176652.0,54.3718,54.4927,54.3718,54.484,176652.0
2021-03-29 15:30:00,63.08,63.1,62.99,63.04,481344.0,54.4754,54.4927,54.3977,54.4408,481344.0
2021-03-30 09:30:00,62.87,62.93,62.81,62.93,99374.0,54.294,54.3458,54.2422,54.3458,99374.0
2021-03-30 10:00:00,62.94,62.99,62.89,62.99,131982.0,54.3545,54.3977,54.3113,54.3977,131982.0
2021-03-30 10:30:00,62.99,63.13,62.98,63.05,149875.0,54.3977,54.5186,54.389,54.4495,149875.0
2021-03-30 11:00:00,63.05,63.14,63.05,63.11,483600.0,54.4495,54.5272,54.4495,54.5013,483600.0
2021-03-30 11:30:00,63.11,63.13,63.05,63.06,217098.0,54.5013,54.5186,54.4495,54.4581,217098.0
2021-03-30 12:00:00,63.07,63.09,62.98,63.0,84580.0,54.4668,54.484,54.389,54.4063,84580.0
2021-03-30 12:30:00,62.99,63.03,62.96,62.98,107888.0,54.3977,54.4322,54.3718,54.389,107888.0
2021-03-30 13:00:00,62.99,63.06,62.95,63.04,62962.0,54.3977,54.4581,54.3631,54.4408,62962.0
2021-03-30 13:30:00,63.03,63.05,63.0,63.02,151137.0,54.4322,54.4495,54.4063,54.4236,151137.0
2021-03-30 14:00:00,63.02,63.07,62.99,63.04,165466.0,54.4236,54.4668,54.3977,54.4408,165466.0
2021-03-30 14:30:00,63.05,63.12,63.04,63.11,185224.0,54.4495,54.5099,54.4408,54.5013,185224.0
2021-03-30 15:00:00,63.1,63.15,63.09,63.13,113279.0,54.4927,54.5358,54.484,54.5186,113279.0
2021-03-30 15:30:00,63.14,63.15,63.0,63.13,259753.0,54.5272,54.5358,54.4063,54.5186,259753.0
2021-03-31 09:30:00,63.13,63.15,63.07,63.13,133398.0,54.5186,54.5358,54.4668,54.5186,133398.0
2021-03-31 10:00:00,63.13,63.21,63.11,63.13,200226.0,54.5186,54.5877,54.5013,54.5186,200226.0
2021-03-31 10:30:00,63.14,63.15,63.04,63.09,185149.0,54.5272,54.5358,54.4408,54.484,185149.0
2021-03-31 11:00:00,63.1,63.14,63.03,63.04,350695.0,54.4927,54.5272,54.4322,54.4408,350695.0
2021-03-31 11:30:00,63.03,63.16,62.94,63.15,349885.0,54.4322,54.5445,54.3545,54.5358,349885.0
2021-03-31 12:00:00,63.15,63.23,63.15,63.21,97463.0,54.5358,54.6049,54.5358,54.5877,97463.0
2021-03-31 12:30:00,63.21,63.25,63.19,63.23,84366.0,54.5877,54.6222,54.5704,54.6049,84366.0
2021-03-31 13:00:00,63.23,63.3,63.22,63.22,97326.0,54.6049,54.6654,54.5963,54.5963,97326.0
2021-03-31 13:30:00,63.22,63.24,63.16,63.19,111066.0,54.5963,54.6136,54.5445,54.5704,111066.0
2021-03-31 14:00:00,63.19,63.19,63.13,63.14,92996.0,54.5704,54.5704,54.5186,54.5272,92996.0
2021-03-31 14:30:00,63.14,63.18,63.1,63.12,247634.0,54.5272,54.5617,54.4927,54.5099,247634.0
2021-03-31 15:00:00,63.12,63.15,63.08,63.08,95259.0,54.5099,54.5358,54.4754,54.4754,95259.0
2021-03-31 15:30:00,63.07,63.1,62.99,63.0,764120.0,54.4668,54.4927,54.3977,54.4063,764120.0
2021-04-01 09:30:00,63.49,63.51,63.44,63.47,300634.0,54.8295,54.8467,54.7863,54.8122,300634.0
2021-04-01 10:00:00,63.47,63.55,63.45,63.54,270250.0,54.8122,54.8813,54.7949,54.8726,270250.0
2021-04-01 10:30:00,63.55,63.59,63.51,63.57,144411.0,54.8813,54.9158,54.8467,54.8985,144411.0
2021-04-01 11:00:00,63.57,63.64,63.53,63.63,339531.0,54.8985,54.959,54.864,54.9504,339531.0
2021-04-01 11:30:00,63.64,63.7,63.63,63.68,343958.0,54.959,55.0108,54.9504,54.9935,343958.0
2021-04-01 12:00:00,63.67,63.79,63.67,63.79,196786.0,54.9849,55.0885,54.9849,55.0885,196786.0
2021-04-01 12:30:00,63.78,63.8,63.74,63.76,171221.0,55.0799,55.0972,55.0454,55.0626,171221.0
2021-04-01 13:00:00,63.76,63.79,63.71,63.76,468376.0,55.0626,55.0885,55.0195,55.0626,468376.0
2021-04-01 13:30:00,63.76,63.79,63.75,63.77,143652.0,55.0626,55.0885,55.054,55.0713,143652.0
2021-04-01 14:00:00,63.77,63.79,63.75,63.79,198917.0,55.0713,55.0885,55.054,55.0885,198917.0
2021-04-01 14:30:00,63.79,63.82,63.77,63.82,101731.0,55.0885,55.1144,55.0713,55.1144,101731.0
2021-04-01 15:00:00,63.81,63.84,63.78,63.84,128725.0,55.1058,55.1317,55.0799,55.1317,128725.0
2021-04-01 15:30:00,63.83,64.1,63.83,64.01,497551.0,55.1231,55.3563,55.1231,55.2785,497551.0
2021-04-05 09:30:00,64.62,64.65,64.44,64.56,634394.0,55.8053,55.8312,55.6499,55.7535,634394.0
2021-04-05 10:00:00,64.56,64.81,64.53,64.81,598359.0,55.7535,55.9694,55.7276,55.9694,598359.0
2021-04-05 10:30:00,64.81,64.88,64.8,64.81,798537.0,55.9694,56.0299,55.9608,55.9694,798537.0
2021-04-05 11:00:00,64.82,64.95,64.77,64.92,271207.0,55.978,56.0903,55.9349,56.0644,271207.0
2021-04-05 11:30:00,64.93,65.0,64.92,65.0,399509.0,56.073,56.1335,56.0644,56.1335,399509.0
2021-04-05 12:00:00,65.0,65.02,64.96,65.02,313550.0,56.1335,56.1508,56.0989,56.1508,313550.0
2021-04-05 12:30:00,65.01,65.05,64.93,64.97,315277.0,56.1421,56.1767,56.073,56.1076,315277.0
2021-04-05 13:00:00,64.96,65.01,64.93,64.98,435584.0,56.0989,56.1421,56.073,56.1162,435584.0
2021-04-05 13:30:00,64.98,65.08,64.97,65.07,415792.0,56.1162,56.2026,56.1076,56.1939,415792.0
2021-04-05 14:00:00,65.07,65.08,65.04,65.06,136272.0,56.1939,56.2026,56.168,56.1853,136272.0
2021-04-05 14:30:00,65.06,65.09,65.04,65.04,179848.0,56.1853,56.2112,56.168,56.168,179848.0
2021-04-05 15:00:00,65.05,65.12,65.03,65.09,468447.0,56.1767,56.2371,56.1594,56.2112,468447.0
2021-04-05 15:30:00,65.09,65.17,65.05,65.11,998976.0,56.2112,56.2803,56.1767,56.2285,998976.0
2021-04-06 09:30:00,64.42,64.52,64.38,64.51,405653.0,55.6326,55.719,55.5981,55.7103,405653.0
2021-04-06 10:00:00,64.52,64.56,64.42,64.49,428842.0,55.719,55.7535,55.6326,55.6931,428842.0
2021-04-06 10:30:00,64.49,64.55,64.47,64.53,261588.0,55.6931,55.7449,55.6758,55.7276,261588.0
2021-04-06 11:00:00,64.52,64.53,64.44,64.48,157677.0,55.719,55.7276,55.6499,55.6844,157677.0
2021-04-06 11:30:00,64.48,64.56,64.41,64.56,293883.0,55.6844,55.7535,55.624,55.7535,293883.0
2021-04-06 12:00:00,64.56,64.57,64.52,64.53,104267.0,55.7535,55.7621,55.719,55.7276,104267.0
2021-04-06 12:30:00,64.52,64.54,64.48,64.51,209203.0,55.719,55.7362,55.6844,55.7103,209203.0
2021-04-06 13:00:00,64.51,64.51,64.33,64.35,201434.0,55.7103,55.7103,55.5549,55.5721,201434.0
2021-04-06 13:30:00,64.35,64.42,64.31,64.37,200388.0,55.5721,55.6326,55.5376,55.5894,200388.0
2021-04-06 14:00:00,64.38,64.47,64.37,64.43,200339.0,55.5981,55.6758,55.5894,55.6412,200339.0
2021-04-06 14:30:00,64.43,64.46,64.39,64.41,177079.0,55.6412,55.6671,55.6067,55.624,177079.0
2021-04-06 15:00:00,64.41,64.44,64.33,64.42,111683.0,55.624,55.6499,55.5549,55.6326,111683.0
2021-04-06 15:30:00,64.41,64.52,64.39,64.52,325738.0,55.624,55.719,55.6067,55.719,325738.0
2021-04-07 09:30:00,64.63,64.66,64.58,64.59,239637.0,55.814,55.8399,55.7708,55.7794,239637.0
2021-04-07 10:00:00,64.59,64.79,64.56,64.77,195285.0,55.7794,55.9521,55.7535,55.9349,195285.0
2021-04-07 10:30:00,64.78,64.82,64.72,64.75,341028.0,55.9435,55.978,55.8917,55.9176,341028.0
2021-04-07 11:00:00,64.75,64.77,64.63,64.68,327408.0,55.9176,55.9349,55.814,55.8571,327408.0
2021-04-07 11:30:00,64.67,64.68,64.51,64.59,347619.0,55.8485,55.8571,55.7103,55.7794,347619.0
2021-04-07 12:00:00,64.59,64.62,64.53,64.53,77560.0,55.7794,55.8053,55.7276,55.7276,77560.0
2021-04-07 12:30:00,64.53,64.65,64.52,64.61,274949.0,55.7276,55.8312,55.719,55.7967,274949.0
2021-04-07 13:00:00,64.61,64.66,64.59,64.6,91499.0,55.7967,55.8399,55.7794,55.788,91499.0
2021-04-07 13:30:00,64.6,64.66,64.58,64.65,94439.0,55.788,55.8399,55.7708,55.8312,94439.0
2021-04-07 14:00:00,64.66,64.71,64.63,64.64,110958.0,55.8399,55.883,55.814,55.8226,110958.0
2021-04-07 14:30:00,64.64,64.65,64.59,64.59,92229.0,55.8226,55.8312,55.7794,55.7794,92229.0
2021-04-07 15:00:00,64.59,64.61,64.53,64.54,142345.0,55.7794,55.7967,55.7276,55.7362,142345.0
2021-04-07 15:30:00,64.54,64.67,64.51,64.66,347664.0,55.7362,55.8485,55.7103,55.8399,347664.0
2021-04-08 09:30:00,64.98,64.99,64.82,64.98,242650.0,56.1162,56.1248,55.978,56.1162,242650.0
2021-04-08 10:00:00,64.97,64.99,64.87,64.89,157645.0,56.1076,56.1248,56.0212,56.0385,157645.0
2021-04-08 10:30:00,64.91,64.99,64.9,64.94,76834.0,56.0558,56.1248,56.0471,56.0817,76834.0
2021-04-08 11:00:00,64.94,65.03,64.93,65.02,135842.0,56.0817,56.1594,56.073,56.1508,135842.0
2021-04-08 11:30:00,65.02,65.1,65.02,65.05,292709.0,56.1508,56.2198,56.1508,56.1767,292709.0
2021-04-08 12:00:00,65.06,65.16,65.05,65.16,152897.0,56.1853,56.2717,56.1767,56.2717,152897.0
2021-04-08 12:30:00,65.16,65.19,65.15,65.17,56495.0,56.2717,56.2976,56.263,56.2803,56495.0
2021-04-08 13:00:00,65.16,65.18,65.13,65.13,146059.0,56.2717,56.2889,56.2458,56.2458,146059.0
2021-04-08 13:30:00,65.14,65.18,65.13,65.14,49934.0,56.2544,56.2889,56.2458,56.2544,49934.0
2021-04-08 14:00:00,65.13,65.18,65.11,65.18,55108.0,56.2458,56.2889,56.2285,56.2889,55108.0
2021-04-08 14:30:00,65.17,65.19,65.15,65.18,64395.0,56.2803,56.2976,56.263,56.2889,64395.0
2021-04-08 15:00:00,65.18,65.2,65.15,65.17,80248.0,56.2889,56.3062,56.263,56.2803,80248.0
2021-04-08 15:30:00,65.17,65.19,65.08,65.12,388576.0,56.2803,56.2976,56.2026,56.2371,388576.0
2021-04-09 09:30:00,65.0,65.03,64.96,64.99,484417.0,56.1335,56.1594,56.0989,56.1248,484417.0
2021-04-09 10:00:00,64.99,65.06,64.98,65.02,118499.0,56.1248,56.1853,56.1162,56.1508,118499.0
2021-04-09 10:30:00,65.01,65.09,64.99,65.0,124875.0,56.1421,56.2112,56.1248,56.1335,124875.0
2021-04-09 11:00:00,65.0,65.04,64.97,65.0,260114.0,56.1335,56.168,56.1076,56.1335,260114.0
2021-04-09 11:30:00,65.0,65.06,64.99,65.06,173313.0,56.1335,56.1853,56.1248,56.1853,173313.0
2021-04-09 12:00:00,65.06,65.09,65.03,65.07,113918.0,56.1853,56.2112,56.1594,56.1939,113918.0
2021-04-09 12:30:00,65.08,65.13,65.08,65.11,72224.0,56.2026,56.2458,56.2026,56.2285,72224.0
2021-04-09 13:00:00,65.11,65.15,65.09,65.13,81996.0,56.2285,56.263,56.2112,56.2458,81996.0
2021-04-09 13:30:00,65.12,65.19,65.12,65.14,67997.0,56.2371,56.2976,56.2371,56.2544,67997.0
2021-04-09 14:00:00,65.14,65.15,65.11,65.12,107692.0,56.2544,56.263,56.2285,56.2371,107692.0
2021-04-09 14:30:00,65.11,65.15,65.1,65.12,73160.0,56.2285,56.263,56.2198,56.2371,73160.0
2021-04-09 15:00:00,65.12,65.18,65.08,65.17,149920.0,56.2371,56.2889,56.2026,56.2803,149920.0
2021-04-09 15:30:00,65.17,65.22,65.16,65.21,248869.0,56.2803,56.3235,56.2717,56.3148,248869.0
2021-04-12 09:30:00,64.95,65.01,64.89,64.93,180425.0,56.0903,56.1421,56.0385,56.073,180425.0
2021-04-12 10:00:00,64.92,64.98,64.88,64.94,159926.0,56.0644,56.1162,56.0299,56.0817,159926.0
2021-04-12 10:30:00,64.94,64.94,64.83,64.87,104086.0,56.0817,56.0817,55.9867,56.0212,104086.0
2021-04-12 11:00:00,64.87,64.9,64.83,64.89,172550.0,56.0212,56.0471,55.9867,56.0385,172550.0
2021-04-12 11:30:00,64.91,64.91,64.82,64.85,369717.0,56.0558,56.0558,55.978,56.0039,369717.0
2021-04-12 12:00:00,64.85,64.88,64.82,64.87,290977.0,56.0039,56.0299,55.978,56.0212,290977.0
2021-04-12 12:30:00,64.86,64.93,64.86,64.91,329103.0,56.0126,56.073,56.0126,56.0558,329103.0
2021-04-12 13:00:00,64.91,64.92,64.84,64.87,227851.0,56.0558,56.0644,55.9953,56.0212,227851.0
2021-04-12 13:30:00,64.86,64.87,64.8,64.81,226525.0,56.0126,56.0212,55.9608,55.9694,226525.0
2021-04-12 14:00:00,64.81,64.83,64.77,64.79,306083.0,55.9694,55.9867,55.9349,55.9521,306083.0
2021-04-12 14:30:00,64.8,64.8,64.77,64.79,296949.0,55.9608,55.9608,55.9349,55.9521,296949.0
2021-04-12 15:00:00,64.78,64.81,64.75,64.81,108991.0,55.9435,55.9694,55.9176,55.9694,108991.0
2021-04-12 15:30:00,64.8,64.88,64.79,64.88,417399.0,55.9608,56.0299,55.9521,56.0299,417399.0
2021-04-13 09:30:00,64.96,65.06,64.93,65.05,295298.0,56.0989,56.1853,56.073,56.1767,295298.0
2021-04-13 10:00:00,65.05,65.11,65.05,65.09,173347.0,56.1767,56.2285,56.1767,56.2112,173347.0
2021-04-13 10:30:00,65.1,65.11,64.99,65.02,150903.0,56.2198,56.2285,56.1248,56.1508,150903.0
2021-04-13 11:00:00,65.02,65.07,64.98,65.03,726533.0,56.1508,56.1939,56.1162,56.1594,726533.0
2021-04-13 11:30:00,65.03,65.09,64.97,65.09,354823.0,56.1594,56.2112,56.1076,56.2112,354823.0
2021-04-13 12:00:00,65.09,65.12,65.05,65.07,73511.0,56.2112,56.2371,56.1767,56.1939,73511.0
2021-04-13 12:30:00,65.07,65.1,65.03,65.05,52358.0,56.1939,56.2198,56.1594,56.1767,52358.0
2021-04-13 13:00:00,65.04,65.14,65.04,65.14,121244.0,56.168,56.2544,56.168,56.2544,121244.0
2021-04-13 13:30:00,65.14,65.17,65.13,65.17,273499.0,56.2544,56.2803,56.2458,56.2803,273499.0
2021-04-13 14:00:00,65.17,65.23,65.14,65.22,491817.0,56.2803,56.3321,56.2544,56.3235,491817.0
2021-04-13 14:30:00,65.21,65.25,65.2,65.23,664652.0,56.3148,56.3494,56.3062,56.3321,664652.0
2021-04-13 15:00:00,65.24,65.28,65.24,65.26,583241.0,56.3407,56.3753,56.3407,56.358,583241.0
2021-04-13 15:30:00,65.26,65.3,65.22,65.29,813788.0,56.358,56.3926,56.3235,56.3839,813788.0
2021-04-14 09:30:00,65.34,65.45,65.32,65.4,217877.0,56.4271,56.5221,56.4098,56.4789,217877.0
2021-04-14 10:00:00,65.41,65.42,65.33,65.36,184507.0,56.4876,56.4962,56.4185,56.4444,184507.0
2021-04-14 10:30:00,65.37,65.47,65.37,65.38,196031.0,56.453,56.5394,56.453,56.4616,196031.0
2021-04-14 11:00:00,65.38,65.46,65.37,65.45,389963.0,56.4616,56.5307,56.453,56.5221,389963.0
2021-04-14 11:30:00,65.45,65.47,65.4,65.42,416228.0,56.5221,56.5394,56.4789,56.4962,416228.0
2021-04-14 12:00:00,65.43,65.47,65.38,65.43,98849.0,56.5048,56.5394,56.4616,56.5048,98849.0
2021-04-14 12:30:00,65.44,65.52,65.43,65.5,99264.0,56.5135,56.5826,56.5048,56.5653,99264.0
2021-04-14 13:00:00,65.49,65.49,65.44,65.48,51296.0,56.5566,56.5566,56.5135,56.548,51296.0
2021-04-14 13:30:00,65.47,65.47,65.35,65.36,145278.0,56.5394,56.5394,56.4357,56.4444,145278.0
2021-04-14 14:00:00,65.36,65.37,65.26,65.36,218822.0,56.4444,56.453,56.358,56.4444,218822.0
2021-04-14 14:30:00,65.37,65.37,65.24,65.25,80115.0,56.453,56.453,56.3407,56.3494,80115.0
2021-04-14 15:00:00,65.25,65.32,65.21,65.32,167133.0,56.3494,56.4098,56.3148,56.4098,167133.0
2021-04-14 15:30:00,65.32,65.33,65.25,65.31,466883.0,56.4098,56.4185,56.3494,56.4012,466883.0
2021-04-15 09:30:00,65.73,65.73,65.64,65.72,312858.0,56.7639,56.7639,56.6862,56.7553,312858.0
2021-04-15 10:00:00,65.73,65.8,65.71,65.8,113720.0,56.7639,56.8244,56.7466,56.8244,113720.0
2021-04-15 10:30:00,65.81,65.82,65.76,65.8,152478.0,56.833,56.8416,56.7898,56.8244,152478.0
2021-04-15 11:00:00,65.81,65.84,65.68,65.71,110994.0,56.833,56.8589,56.7207,56.7466,110994.0
2021-04-15 11:30:00,65.71,65.79,65.67,65.77,194039.0,56.7466,56.8157,56.7121,56.7985,194039.0
2021-04-15 12:00:00,65.76,65.81,65.74,65.8,199258.0,56.7898,56.833,56.7725,56.8244,199258.0
2021-04-15 12:30:00,65.8,65.82,65.79,65.81,146851.0,56.8244,56.8416,56.8157,56.833,146851.0
2021-04-15 13:00:00,65.81,65.82,65.71,65.75,87407.0,56.833,56.8416,56.7466,56.7812,87407.0
2021-04-15 13:30:00,65.75,65.8,65.74,65.79,99973.0,56.7812,56.8244,56.7725,56.8157,99973.0
2021-04-15 14:00:00,65.79,65.85,65.78,65.85,191888.0,56.8157,56.8675,56.8071,56.8675,191888.0
2021-04-15 14:30:00,65.85,65.86,65.82,65.82,84363.0,56.8675,56.8762,56.8416,56.8416,84363.0
2021-04-15 15:00:00,65.82,65.84,65.77,65.79,99635.0,56.8416,56.8589,56.7985,56.8157,99635.0
2021-04-15 15:30:00,65.79,65.89,65.79,65.88,554740.0,56.8157,56.9021,56.8157,56.8934,554740.0
2021-04-16 09:30:00,66.22,66.25,66.17,66.18,231827.0,57.1871,57.213,57.1439,57.1525,231827.0
2021-04-16 10:00:00,66.19,66.4,66.17,66.34,158613.0,57.1612,57.3425,57.1439,57.2907,158613.0
2021-04-16 10:30:00,66.34,66.39,66.28,66.3,262471.0,57.2907,57.3339,57.2389,57.2562,262471.0
2021-04-16 11:00:00,66.3,66.39,66.3,66.38,280957.0,57.2562,57.3339,57.2562,57.3252,280957.0
2021-04-16 11:30:00,66.38,66.43,66.36,66.41,185397.0,57.3252,57.3684,57.308,57.3511,185397.0
2021-04-16 12:00:00,66.41,66.46,66.4,66.45,102661.0,57.3511,57.3943,57.3425,57.3857,102661.0
2021-04-16 12:30:00,66.45,66.45,66.4,66.44,116732.0,57.3857,57.3857,57.3425,57.3771,116732.0
2021-04-16 13:00:00,66.43,66.45,66.42,66.44,68931.0,57.3684,57.3857,57.3598,57.3771,68931.0
2021-04-16 13:30:00,66.44,66.47,66.43,66.43,74480.0,57.3771,57.403,57.3684,57.3684,74480.0
2021-04-16 14:00:00,66.43,66.48,66.42,66.47,107612.0,57.3684,57.4116,57.3598,57.403,107612.0
2021-04-16 14:30:00,66.47,66.56,66.47,66.56,86906.0,57.403,57.4807,57.403,57.4807,86906.0
2021-04-16 15:00:00,66.55,66.58,66.53,66.57,1604116.0,57.4721,57.498,57.4548,57.4893,1604116.0
2021-04-16 15:30:00,66.58,66.66,66.57,66.65,2159414.0,57.498,57.567,57.4893,57.5584,2159414.0
2021-04-19 09:30:00,66.8,66.82,66.74,66.78,257631.0,57.688,57.7052,57.6361,57.6707,257631.0
2021-04-19 10:00:00,66.77,66.77,66.57,66.69,477392.0,57.662,57.662,57.4893,57.593,477392.0
2021-04-19 10:30:00,66.69,66.74,66.56,66.61,366662.0,57.593,57.6361,57.4807,57.5239,366662.0
2021-04-19 11:00:00,66.61,66.73,66.57,66.71,316077.0,57.5239,57.6275,57.4893,57.6102,316077.0
2021-04-19 11:30:00,66.71,66.72,66.48,66.56,280474.0,57.6102,57.6189,57.4116,57.4807,280474.0
2021-04-19 12:00:00,66.56,66.69,66.5,66.63,190220.0,57.4807,57.593,57.4289,57.5411,190220.0
2021-04-19 12:30:00,66.63,66.64,66.51,66.58,107421.0,57.5411,57.5498,57.4375,57.498,107421.0
2021-04-19 13:00:00,66.57,66.64,66.56,66.59,147006.0,57.4893,57.5498,57.4807,57.5066,147006.0
2021-04-19 13:30:00,66.6,66.64,66.56,66.58,83037.0,57.5152,57.5498,57.4807,57.498,83037.0
2021-04-19 14:00:00,66.58,66.64,66.56,66.62,64222.0,57.498,57.5498,57.4807,57.5325,64222.0
2021-04-19 14:30:00,66.62,66.67,66.57,66.67,165637.0,57.5325,57.5757,57.4893,57.5757,165637.0
2021-04-19 15:00:00,66.66,66.67,66.59,66.61,563642.0,57.567,57.5757,57.5066,57.5239,563642.0
2021-04-19 15:30:00,66.61,66.69,66.58,66.68,667920.0,57.5239,57.593,57.498,57.5843,667920.0
2021-04-20 09:30:00,66.01,66.03,65.86,65.88,285038.0,57.0057,57.023,56.8762,56.8934,285038.0
2021-04-20 10:00:00,65.87,65.91,65.79,65.87,168072.0,56.8848,56.9194,56.8157,56.8848,168072.0
2021-04-20 10:30:00,65.87,65.87,65.43,65.53,352158.0,56.8848,56.8848,56.5048,56.5912,352158.0
2021-04-20 11:00:00,65.53,65.58,65.38,65.42,314361.0,56.5912,56.6344,56.4616,56.4962,314361.0
2021-04-20 11:30:00,65.42,65.54,65.36,65.53,281534.0,56.4962,56.5998,56.4444,56.5912,281534.0
2021-04-20 12:00:00,65.52,65.63,65.49,65.58,120863.0,56.5826,56.6775,56.5566,56.6344,120863.0
2021-04-20 12:30:00,65.58,65.59,65.46,65.52,150948.0,56.6344,56.643,56.5307,56.5826,150948.0
2021-04-20 13:00:00,65.52,65.54,65.4,65.41,64863.0,56.5826,56.5998,56.4789,56.4876,64863.0
2021-04-20 13:30:00,65.41,65.5,65.39,65.49,282301.0,56.4876,56.5653,56.4703,56.5566,282301.0
2021-04-20 14:00:00,65.49,65.54,65.46,65.47,472228.0,56.5566,56.5998,56.5307,56.5394,472228.0
2021-04-20 14:30:00,65.47,65.48,65.39,65.41,471834.0,56.5394,56.548,56.4703,56.4876,471834.0
2021-04-20 15:00:00,65.42,65.56,65.41,65.55,1015500.0,56.4962,56.6171,56.4876,56.6085,1015500.0
2021-04-20 15:30:00,65.55,65.65,65.53,65.53,1022725.0,56.6085,56.6948,56.5912,56.5912,1022725.0
2021-04-21 09:30:00,65.33,65.64,65.27,65.64,564958.0,56.4185,56.6862,56.3667,56.6862,564958.0
2021-04-21 10:00:00,65.64,65.83,65.63,65.79,354267.0,56.6862,56.8503,56.6775,56.8157,354267.0
2021-04-21 10:30:00,65.79,65.88,65.73,65.86,157783.0,56.8157,56.8934,56.7639,56.8762,157783.0
2021-04-21 11:00:00,65.85,65.93,65.83,65.87,487888.0,56.8675,56.9366,56.8503,56.8848,487888.0
2021-04-21 11:30:00,65.87,65.98,65.83,65.96,412433.0,56.8848,56.9798,56.8503,56.9625,412433.0
2021-04-21 12:00:00,65.96,65.98,65.92,65.92,269101.0,56.9625,56.9798,56.928,56.928,269101.0
2021-04-21 12:30:00,65.93,65.96,65.9,65.93,151816.0,56.9366,56.9625,56.9107,56.9366,151816.0
2021-04-21 13:00:00,65.92,65.97,65.91,65.93,120872.0,56.928,56.9712,56.9194,56.9366,120872.0
2021-04-21 13:30:00,65.92,65.97,65.92,65.96,135590.0,56.928,56.9712,56.928,56.9625,135590.0
2021-04-21 14:00:00,65.97,66.0,65.96,65.97,127573.0,56.9712,56.9971,56.9625,56.9712,127573.0
2021-04-21 14:30:00,65.97,66.02,65.96,66.0,271190.0,56.9712,57.0143,56.9625,56.9971,271190.0
2021-04-21 15:00:00,66.0,66.08,65.99,66.07,199574.0,56.9971,57.0662,56.9884,57.0575,199574.0
2021-04-21 15:30:00,66.07,66.16,66.07,66.15,1047442.0,57.0575,57.1353,57.0575,57.1266,1047442.0
2021-04-22 09:30:00,66.22,66.23,66.06,66.15,280139.0,57.1871,57.1957,57.0489,57.1266,280139.0
2021-04-22 10:00:00,66.16,66.16,65.98,66.09,298869.0,57.1353,57.1353,56.9798,57.0748,298869.0
2021-04-22 10:30:00,66.08,66.22,66.08,66.2,313615.0,57.0662,57.1871,57.0662,57.1698,313615.0
2021-04-22 11:00:00,66.2,66.27,66.18,66.19,475269.0,57.1698,57.2302,57.1525,57.1612,475269.0
2021-04-22 11:30:00,66.19,66.26,66.16,66.21,320706.0,57.1612,57.2216,57.1353,57.1784,320706.0
2021-04-22 12:00:00,66.22,66.27,66.16,66.25,138117.0,57.1871,57.2302,57.1353,57.213,138117.0
2021-04-22 12:30:00,66.25,66.28,66.24,66.25,116465.0,57.213,57.2389,57.2043,57.213,116465.0
2021-04-22 13:00:00,66.26,66.26,65.92,66.08,503981.0,57.2216,57.2216,56.928,57.0662,503981.0
2021-04-22 13:30:00,66.08,66.09,65.79,65.82,288627.0,57.0662,57.0748,56.8157,56.8416,288627.0
2021-04-22 14:00:00,65.82,65.93,65.75,65.92,237736.0,56.8416,56.9366,56.7812,56.928,237736.0
2021-04-22 14:30:00,65.92,65.99,65.9,65.98,151290.0,56.928,56.9884,56.9107,56.9798,151290.0
2021-04-22 15:00:00,65.97,66.01,65.85,65.92,411851.0,56.9712,57.0057,56.8675,56.928,411851.0
2021-04-22 15:30:00,65.92,66.04,65.9,65.91,604691.0,56.928,57.0316,56.9107,56.9194,604691.0
2021-04-23 09:30:00,66.07,66.21,66.06,66.2,157899.0,57.0575,57.1784,57.0489,57.1698,157899.0
2021-04-23 10:00:00,66.21,66.29,66.19,66.28,164902.0,57.1784,57.2475,57.1612,57.2389,164902.0
2021-04-23 10:30:00,66.29,66.38,66.24,66.25,179621.0,57.2475,57.3252,57.2043,57.213,179621.0
2021-04-23 11:00:00,66.26,66.41,66.25,66.39,274882.0,57.2216,57.3511,57.213,57.3339,274882.0
2021-04-23 11:30:00,66.39,66.44,66.36,66.41,97098.0,57.3339,57.3771,57.308,57.3511,97098.0
2021-04-23 12:00:00,66.41,66.46,66.4,66.41,70239.0,57.3511,57.3943,57.3425,57.3511,70239.0
2021-04-23 12:30:00,66.41,66.5,66.4,66.5,60404.0,57.3511,57.4289,57.3425,57.4289,60404.0
2021-04-23 13:00:00,66.49,66.5,66.46,66.48,46854.0,57.4202,57.4289,57.3943,57.4116,46854.0
2021-04-23 13:30:00,66.48,66.54,66.47,66.53,41407.0,57.4116,57.4634,57.403,57.4548,41407.0
2021-04-23 14:00:00,66.53,66.56,66.52,66.53,56091.0,57.4548,57.4807,57.4461,57.4548,56091.0
2021-04-23 14:30:00,66.53,66.61,66.53,66.6,38901.0,57.4548,57.5239,57.4548,57.5152,38901.0
2021-04-23 15:00:00,66.6,66.67,66.59,66.67,99974.0,57.5152,57.5757,57.5066,57.5757,99974.0
2021-04-23 15:30:00,66.67,66.7,66.54,66.56,436353.0,57.5757,57.6016,57.4634,57.4807,436353.0
2021-04-26 09:30:00,66.69,66.73,66.63,66.69,202882.0,57.593,57.6275,57.5411,57.593,202882.0
2021-04-26 10:00:00,66.69,66.78,66.67,66.76,198467.0,57.593,57.6707,57.5757,57.6534,198467.0
2021-04-26 10:30:00,66.76,66.79,66.73,66.75,151895.0,57.6534,57.6793,57.6275,57.6448,151895.0
2021-04-26 11:00:00,66.74,66.78,66.73,66.74,302658.0,57.6361,57.6707,57.6275,57.6361,302658.0
2021-04-26 11:30:00,66.74,66.74,66.68,66.71,121197.0,57.6361,57.6361,57.5843,57.6102,121197.0
2021-04-26 12:00:00,66.72,66.74,66.69,66.69,63030.0,57.6189,57.6361,57.593,57.593,63030.0
2021-04-26 12:30:00,66.7,66.75,66.7,66.72,45837.0,57.6016,57.6448,57.6016,57.6189,45837.0
2021-04-26 13:00:00,66.72,66.74,66.68,66.69,46338.0,57.6189,57.6361,57.5843,57.593,46338.0
2021-04-26 13:30:00,66.7,66.73,66.67,66.73,60077.0,57.6016,57.6275,57.5757,57.6275,60077.0
2021-04-26 14:00:00,66.73,66.77,66.73,66.77,56817.0,57.6275,57.662,57.6275,57.662,56817.0
2021-04-26 14:30:00,66.76,66.8,66.74,66.8,166135.0,57.6534,57.688,57.6361,57.688,166135.0
2021-04-26 15:00:00,66.8,66.81,66.69,66.7,486843.0,57.688,57.6966,57.593,57.6016,486843.0
2021-04-26 15:30:00,66.7,66.77,66.66,66.77,864859.0,57.6016,57.662,57.567,57.662,864859.0
2021-04-27 09:30:00,66.58,66.63,66.49,66.61,219357.0,57.498,57.5411,57.4202,57.5239,219357.0
2021-04-27 10:00:00,66.61,66.64,66.57,66.64,231156.0,57.5239,57.5498,57.4893,57.5498,231156.0
2021-04-27 10:30:00,66.63,66.66,66.58,66.65,133630.0,57.5411,57.567,57.498,57.5584,133630.0
2021-04-27 11:00:00,66.64,66.68,66.59,66.6,186733.0,57.5498,57.5843,57.5066,57.5152,186733.0
2021-04-27 11:30:00,66.6,66.73,66.6,66.7,230455.0,57.5152,57.6275,57.5152,57.6016,230455.0
2021-04-27 12:00:00,66.7,66.72,66.66,66.68,66924.0,57.6016,57.6189,57.567,57.5843,66924.0
2021-04-27 12:30:00,66.68,66.7,66.62,66.65,113420.0,57.5843,57.6016,57.5325,57.5584,113420.0
2021-04-27 13:00:00,66.64,66.71,66.63,66.69,57394.0,57.5498,57.6102,57.5411,57.593,57394.0
2021-04-27 13:30:00,66.69,66.73,66.68,66.72,71898.0,57.593,57.6275,57.5843,57.6189,71898.0
2021-04-27 14:00:00,66.72,66.74,66.67,66.73,148439.0,57.6189,57.6361,57.5757,57.6275,148439.0
2021-04-27 14:30:00,66.74,66.76,66.73,66.74,108061.0,57.6361,57.6534,57.6275,57.6361,108061.0
2021-04-27 15:00:00,66.74,66.79,66.72,66.78,179635.0,57.6361,57.6793,57.6189,57.6707,179635.0
2021-04-27 15:30:00,66.78,66.81,66.74,66.77,587804.0,57.6707,57.6966,57.6361,57.662,587804.0
2021-04-28 09:30:00,66.66,66.79,66.64,66.79,223491.0,57.567,57.6793,57.5498,57.6793,223491.0
2021-04-28 10:00:00,66.79,66.92,66.78,66.89,192025.0,57.6793,57.7916,57.6707,57.7657,192025.0
2021-04-28 10:30:00,66.89,66.91,66.8,66.81,105759.0,57.7657,57.7829,57.688,57.6966,105759.0
2021-04-28 11:00:00,66.82,66.88,66.79,66.82,204080.0,57.7052,57.757,57.6793,57.7052,204080.0
2021-04-28 11:30:00,66.82,66.82,66.72,66.73,109754.0,57.7052,57.7052,57.6189,57.6275,109754.0
2021-04-28 12:00:00,66.72,66.78,66.7,66.78,104057.0,57.6189,57.6707,57.6016,57.6707,104057.0
2021-04-28 12:30:00,66.77,66.79,66.76,66.78,71305.0,57.662,57.6793,57.6534,57.6707,71305.0
2021-04-28 13:00:00,66.78,66.78,66.73,66.75,81314.0,57.6707,57.6707,57.6275,57.6448,81314.0
2021-04-28 13:30:00,66.75,66.75,66.67,66.67,159281.0,57.6448,57.6448,57.5757,57.5757,159281.0
2021-04-28 14:00:00,66.67,66.84,66.58,66.82,294991.0,57.5757,57.7225,57.498,57.7052,294991.0
2021-04-28 14:30:00,66.81,67.08,66.77,67.0,221243.0,57.6966,57.9298,57.662,57.8607,221243.0
2021-04-28 15:00:00,67.0,67.02,66.82,66.96,245459.0,57.8607,57.8779,57.7052,57.8261,245459.0
2021-04-28 15:30:00,66.95,66.99,66.89,66.97,394294.0,57.8175,57.852,57.7657,57.8348,394294.0
2021-04-29 09:30:00,67.22,67.22,66.88,66.89,198251.0,58.0507,58.0507,57.757,57.7657,198251.0
2021-04-29 10:00:00,66.88,66.95,66.72,66.81,252921.0,57.757,57.8175,57.6189,57.6966,252921.0
2021-04-29 10:30:00,66.82,66.82,66.59,66.7,505381.0,57.7052,57.7052,57.5066,57.6016,505381.0
2021-04-29 11:00:00,66.7,66.86,66.68,66.77,359642.0,57.6016,57.7398,57.5843,57.662,359642.0
2021-04-29 11:30:00,66.77,66.79,66.69,66.7,236897.0,57.662,57.6793,57.593,57.6016,236897.0
2021-04-29 12:00:00,66.7,66.71,66.55,66.6,428184.0,57.6016,57.6102,57.4721,57.5152,428184.0
2021-04-29 12:30:00,66.59,66.76,66.57,66.73,256025.0,57.5066,57.6534,57.4893,57.6275,256025.0
2021-04-29 13:00:00,66.73,66.8,66.69,66.78,348827.0,57.6275,57.688,57.593,57.6707,348827.0
2021-04-29 13:30:00,66.79,66.79,66.72,66.74,305869.0,57.6793,57.6793,57.6189,57.6361,305869.0
2021-04-29 14:00:00,66.74,66.83,66.73,66.83,237919.0,57.6361,57.7139,57.6275,57.7139,237919.0
2021-04-29 14:30:00,66.83,66.95,66.82,66.93,203226.0,57.7139,57.8175,57.7052,57.8002,203226.0
2021-04-29 15:00:00,66.94,66.97,66.87,66.88,167201.0,57.8089,57.8348,57.7484,57.757,167201.0
2021-04-29 15:30:00,66.88,67.0,66.88,67.0,440012.0,57.757,57.8607,57.757,57.8607,440012.0
2021-04-30 09:30:00,66.59,66.67,66.54,66.66,284197.0,57.5066,57.5757,57.4634,57.567,284197.0
2021-04-30 10:00:00,66.67,66.68,66.49,66.6,208471.0,57.5757,57.5843,57.4202,57.5152,208471.0
2021-04-30 10:30:00,66.6,66.62,66.34,66.36,282530.0,57.5152,57.5325,57.2907,57.308,282530.0
2021-04-30 11:00:00,66.35,66.35,66.07,66.1,342333.0,57.2993,57.2993,57.0575,57.0834,342333.0
2021-04-30 11:30:00,66.09,66.2,66.04,66.15,281462.0,57.0748,57.1698,57.0316,57.1266,281462.0
2021-04-30 12:00:00,66.14,66.17,66.1,66.14,115215.0,57.118,57.1439,57.0834,57.118,115215.0
2021-04-30 12:30:00,66.14,66.14,66.06,66.1,146887.0,57.118,57.118,57.0489,57.0834,146887.0
2021-04-30 13:00:00,66.1,66.13,66.06,66.09,130370.0,57.0834,57.1093,57.0489,57.0748,130370.0
2021-04-30 13:30:00,66.1,66.12,65.87,65.91,368216.0,57.0834,57.1007,56.8848,56.9194,368216.0
2021-04-30 14:00:00,65.91,66.01,65.88,66.01,295996.0,56.9194,57.0057,56.8934,57.0057,295996.0
2021-04-30 14:30:00,66.0,66.02,65.92,65.92,327374.0,56.9971,57.0143,56.928,56.928,327374.0
2021-04-30 15:00:00,65.92,65.97,65.81,65.91,187149.0,56.928,56.9712,56.833,56.9194,187149.0
2021-04-30 15:30:00,65.91,66.04,65.8,66.02,782042.0,56.9194,57.0316,56.8244,57.0143,782042.0
2021-05-03 09:30:00,66.68,66.71,66.54,66.68,906398.0,57.5843,57.6102,57.4634,57.5843,906398.0
2021-05-03 10:00:00,66.68,66.75,66.63,66.66,521917.0,57.5843,57.6448,57.5411,57.567,521917.0
2021-05-03 10:30:00,66.67,66.78,66.66,66.7,352427.0,57.5757,57.6707,57.567,57.6016,352427.0
2021-05-03 11:00:00,66.7,66.73,66.64,66.66,207275.0,57.6016,57.6275,57.5498,57.567,207275.0
2021-05-03 11:30:00,66.66,66.76,66.65,66.73,154109.0,57.567,57.6534,57.5584,57.6275,154109.0
2021-05-03 12:00:00,66.73,66.75,66.7,66.75,158457.0,57.6275,57.6448,57.6016,57.6448,158457.0
2021-05-03 12:30:00,66.75,66.8,66.72,66.76,113740.0,57.6448,57.688,57.6189,57.6534,113740.0
2021-05-03 13:00:00,66.76,66.82,66.76,66.77,38627.0,57.6534,57.7052,57.6534,57.662,38627.0
2021-05-03 13:30:00,66.77,66.81,66.76,66.78,42162.0,57.662,57.6966,57.6534,57.6707,42162.0
2021-05-03 14:00:00,66.78,66.85,66.77,66.84,173236.0,57.6707,57.7311,57.662,57.7225,173236.0
2021-05-03 14:30:00,66.84,66.91,66.83,66.91,108651.0,57.7225,57.7829,57.7139,57.7829,108651.0
2021-05-03 15:00:00,66.91,66.91,66.83,66.85,133562.0,57.7829,57.7829,57.7139,57.7311,133562.0
2021-05-03 15:30:00,66.84,66.88,66.81,66.87,352940.0,57.7225,57.757,57.6966,57.7484,352940.0
2021-05-04 09:30:00,65.99,66.13,65.69,65.73,482395.0,56.9884,57.1093,56.7294,56.7639,482395.0
2021-05-04 10:00:00,65.72,65.8,65.55,65.75,586159.0,56.7553,56.8244,56.6085,56.7812,586159.0
2021-05-04 10:30:00,65.74,65.78,65.58,65.64,395445.0,56.7725,56.8071,56.6344,56.6862,395445.0
2021-05-04 11:00:00,65.63,65.7,65.37,65.4,602256.0,56.6775,56.738,56.453,56.4789,602256.0
2021-05-04 11:30:00,65.41,65.5,65.35,65.39,581141.0,56.4876,56.5653,56.4357,56.4703,581141.0
2021-05-04 12:00:00,65.39,65.58,65.37,65.51,248196.0,56.4703,56.6344,56.453,56.5739,248196.0
2021-05-04 12:30:00,65.51,65.55,65.45,65.49,173542.0,56.5739,56.6085,56.5221,56.5566,173542.0
2021-05-04 13:00:00,65.48,65.63,65.46,65.62,384237.0,56.548,56.6775,56.5307,56.6689,384237.0
2021-05-04 13:30:00,65.63,65.64,65.55,65.59,326407.0,56.6775,56.6862,56.6085,56.643,326407.0
2021-05-04 14:00:00,65.6,65.71,65.58,65.64,359782.0,56.6516,56.7466,56.6344,56.6862,359782.0
2021-05-04 14:30:00,65.64,65.7,65.64,65.64,216696.0,56.6862,56.738,56.6862,56.6862,216696.0
2021-05-04 15:00:00,65.63,65.66,65.58,65.63,302251.0,56.6775,56.7035,56.6344,56.6775,302251.0
2021-05-04 15:30:00,65.64,65.73,65.59,65.73,582291.0,56.6862,56.7639,56.643,56.7639,582291.0
2021-05-05 09:30:00,66.43,66.48,66.39,66.41,398906.0,57.3684,57.4116,57.3339,57.3511,398906.0
2021-05-05 10:00:00,66.44,66.44,66.26,66.36,232059.0,57.3771,57.3771,57.2216,57.308,232059.0
2021-05-05 10:30:00,66.36,66.49,66.36,66.44,320387.0,57.308,57.4202,57.308,57.3771,320387.0
2021-05-05 11:00:00,66.44,66.58,66.4,66.56,376010.0,57.3771,57.498,57.3425,57.4807,376010.0
2021-05-05 11:30:00,66.61,66.71,66.6,66.7,674821.0,57.5239,57.6102,57.5152,57.6016,674821.0
2021-05-05 12:00:00,66.7,66.72,66.65,66.67,320770.0,57.6016,57.6189,57.5584,57.5757,320770.0
2021-05-05 12:30:00,66.67,66.69,66.61,66.62,658590.0,57.5757,57.593,57.5239,57.5325,658590.0
2021-05-05 13:00:00,66.63,66.67,66.6,66.67,827193.0,57.5411,57.5757,57.5152,57.5757,827193.0
2021-05-05 13:30:00,66.67,66.72,66.67,66.7,556304.0,57.5757,57.6189,57.5757,57.6016,556304.0
2021-05-05 14:00:00,66.7,66.71,66.65,66.7,418222.0,57.6016,57.6102,57.5584,57.6016,418222.0
2021-05-05 14:30:00,66.7,66.73,66.67,66.67,366450.0,57.6016,57.6275,57.5757,57.5757,366450.0
2021-05-05 15:00:00,66.67,66.67,66.51,66.54,849985.0,57.5757,57.5757,57.4375,57.4634,849985.0
2021-05-05 15:30:00,66.53,66.68,66.52,66.68,701222.0,57.4548,57.5843,57.4461,57.5843,701222.0
2021-05-06 09:30:00,66.72,66.83,66.64,66.64,394967.0,57.6189,57.7139,57.5498,57.5498,394967.0
2021-05-06 10:00:00,66.63,66.65,66.48,66.56,386471.0,57.5411,57.5584,57.4116,57.4807,386471.0
2021-05-06 10:30:00,66.56,66.7,66.55,66.66,335237.0,57.4807,57.6016,57.4721,57.567,335237.0
2021-05-06 11:00:00,66.67,66.76,66.59,66.76,674308.0,57.5757,57.6534,57.5066,57.6534,674308.0
2021-05-06 11:30:00,66.76,66.92,66.75,66.89,813986.0,57.6534,57.7916,57.6448,57.7657,813986.0
2021-05-06 12:00:00,66.89,66.98,66.83,66.98,172715.0,57.7657,57.8434,57.7139,57.8434,172715.0
2021-05-06 12:30:00,66.97,66.97,66.89,66.92,160324.0,57.8348,57.8348,57.7657,57.7916,160324.0
2021-05-06 13:00:00,66.92,66.95,66.86,66.9,109621.0,57.7916,57.8175,57.7398,57.7743,109621.0
2021-05-06 13:30:00,66.9,66.92,66.88,66.89,81997.0,57.7743,57.7916,57.757,57.7657,81997.0
2021-05-06 14:00:00,66.9,66.95,66.84,66.86,153430.0,57.7743,57.8175,57.7225,57.7398,153430.0
2021-05-06 14:30:00,66.86,66.96,66.85,66.93,96374.0,57.7398,57.8261,57.7311,57.8002,96374.0
2021-05-06 15:00:00,66.93,67.01,66.9,66.99,430351.0,57.8002,57.8693,57.7743,57.852,430351.0
2021-05-06 15:30:00,67.0,67.19,66.98,67.19,954184.0,57.8607,58.0248,57.8434,58.0248,954184.0
2021-05-07 09:30:00,67.43,67.75,67.36,67.74,534364.0,58.232,58.5084,58.1716,58.4997,534364.0
2021-05-07 10:00:00,67.75,67.9,67.74,67.85,255394.0,58.5084,58.6379,58.4997,58.5947,255394.0
2021-05-07 10:30:00,67.86,67.94,67.83,67.91,431061.0,58.6034,58.6724,58.5774,58.6465,431061.0
2021-05-07 11:00:00,67.9,67.98,67.87,67.97,447086.0,58.6379,58.707,58.612,58.6984,447086.0
2021-05-07 11:30:00,67.97,68.15,67.94,68.11,744783.0,58.6984,58.8538,58.6724,58.8193,744783.0
2021-05-07 12:00:00,68.11,68.11,68.01,68.03,284520.0,58.8193,58.8193,58.7329,58.7502,284520.0
2021-05-07 12:30:00,68.03,68.04,67.93,68.02,103752.0,58.7502,58.7588,58.6638,58.7415,103752.0
2021-05-07 13:00:00,68.02,68.05,67.99,68.0,106890.0,58.7415,58.7674,58.7156,58.7243,106890.0
2021-05-07 13:30:00,68.0,68.07,67.98,68.04,174309.0,58.7243,58.7847,58.707,58.7588,174309.0
2021-05-07 14:00:00,68.03,68.08,67.97,68.07,160553.0,58.7502,58.7933,58.6984,58.7847,160553.0
2021-05-07 14:30:00,68.07,68.13,68.04,68.12,213049.0,58.7847,58.8365,58.7588,58.8279,213049.0
2021-05-07 15:00:00,68.12,68.2,68.1,68.2,229840.0,58.8279,58.897,58.8106,58.897,229840.0
2021-05-07 15:30:00,68.2,68.21,68.14,68.18,479286.0,58.897,58.9056,58.8452,58.8797,479286.0
2021-05-10 09:30:00,68.23,68.24,68.06,68.12,263380.0,58.9229,58.9315,58.7761,58.8279,263380.0
2021-05-10 10:00:00,68.12,68.17,68.02,68.08,236845.0,58.8279,58.8711,58.7415,58.7933,236845.0
2021-05-10 10:30:00,68.08,68.14,67.98,68.08,335488.0,58.7933,58.8452,58.707,58.7933,335488.0
2021-05-10 11:00:00,68.08,68.2,68.02,68.19,504001.0,58.7933,58.897,58.7415,58.8883,504001.0
2021-05-10 11:30:00,68.2,68.21,68.14,68.2,413891.0,58.897,58.9056,58.8452,58.897,413891.0
2021-05-10 12:00:00,68.21,68.21,68.15,68.17,188276.0,58.9056,58.9056,58.8538,58.8711,188276.0
2021-05-10 12:30:00,68.16,68.17,68.07,68.09,262756.0,58.8624,58.8711,58.7847,58.802,262756.0
2021-05-10 13:00:00,68.08,68.09,68.02,68.05,126643.0,58.7933,58.802,58.7415,58.7674,126643.0
2021-05-10 13:30:00,68.05,68.07,68.01,68.03,174097.0,58.7674,58.7847,58.7329,58.7502,174097.0
2021-05-10 14:00:00,68.03,68.04,67.79,67.84,306529.0,58.7502,58.7588,58.5429,58.5861,306529.0
2021-05-10 14:30:00,67.83,67.84,67.7,67.76,320145.0,58.5774,58.5861,58.4652,58.517,320145.0
2021-05-10 15:00:00,67.76,67.79,67.7,67.78,517121.0,58.517,58.5429,58.4652,58.5343,517121.0
2021-05-10 15:30:00,67.77,67.79,67.62,67.67,558801.0,58.5256,58.5429,58.3961,58.4393,558801.0
2021-05-11 09:30:00,66.53,66.97,66.46,66.97,554892.0,57.4548,57.8348,57.3943,57.8348,554892.0
2021-05-11 10:00:00,66.98,67.01,66.68,66.69,1656503.0,57.8434,57.8693,57.5843,57.593,1656503.0
2021-05-11 10:30:00,66.68,66.68,66.49,66.62,631882.0,57.5843,57.5843,57.4202,57.5325,631882.0
2021-05-11 11:00:00,66.61,66.82,66.5,66.82,584187.0,57.5239,57.7052,57.4289,57.7052,584187.0
2021-05-11 11:30:00,66.83,66.95,66.78,66.9,428712.0,57.7139,57.8175,57.6707,57.7743,428712.0
2021-05-11 12:00:00,66.91,66.94,66.79,66.81,161044.0,57.7829,57.8089,57.6793,57.6966,161044.0
2021-05-11 12:30:00,66.8,66.87,66.68,66.75,272786.0,57.688,57.7484,57.5843,57.6448,272786.0
2021-05-11 13:00:00,66.73,66.9,66.73,66.9,208460.0,57.6275,57.7743,57.6275,57.7743,208460.0
2021-05-11 13:30:00,66.91,66.96,66.84,66.94,211019.0,57.7829,57.8261,57.7225,57.8089,211019.0
2021-05-11 14:00:00,66.95,66.98,66.82,66.97,465960.0,57.8175,57.8434,57.7052,57.8348,465960.0
2021-05-11 14:30:00,66.97,66.97,66.81,66.93,313249.0,57.8348,57.8348,57.6966,57.8002,313249.0
2021-05-11 15:00:00,66.93,67.02,66.84,66.98,632612.0,57.8002,57.8779,57.7225,57.8434,632612.0
2021-05-11 15:30:00,66.97,66.98,66.81,66.89,1291011.0,57.8348,57.8434,57.6966,57.7657,1291011.0
2021-05-12 09:30:00,66.57,66.95,66.57,66.78,626897.0,57.4893,57.8175,57.4893,57.6707,626897.0
2021-05-12 10:00:00,66.77,66.88,66.65,66.76,552904.0,57.662,57.757,57.5584,57.6534,552904.0
2021-05-12 10:30:00,66.75,66.8,66.58,66.65,693839.0,57.6448,57.688,57.498,57.5584,693839.0
2021-05-12 11:00:00,66.64,66.74,66.57,66.59,287328.0,57.5498,57.6361,57.4893,57.5066,287328.0
2021-05-12 11:30:00,66.59,66.61,66.36,66.37,555567.0,57.5066,57.5239,57.308,57.3166,555567.0
2021-05-12 12:00:00,66.37,66.42,66.19,66.36,497763.0,57.3166,57.3598,57.1612,57.308,497763.0
2021-05-12 12:30:00,66.35,66.38,66.24,66.29,331256.0,57.2993,57.3252,57.2043,57.2475,331256.0
2021-05-12 13:00:00,66.29,66.44,66.25,66.34,807506.0,57.2475,57.3771,57.213,57.2907,807506.0
2021-05-12 13:30:00,66.33,66.39,66.26,66.33,341919.0,57.2821,57.3339,57.2216,57.2821,341919.0
2021-05-12 14:00:00,66.33,66.37,66.21,66.25,435102.0,57.2821,57.3166,57.1784,57.213,435102.0
2021-05-12 14:30:00,66.24,66.4,66.21,66.31,568064.0,57.2043,57.3425,57.1784,57.2648,568064.0
2021-05-12 15:00:00,66.31,66.32,66.07,66.08,693721.0,57.2648,57.2734,57.0575,57.0662,693721.0
2021-05-12 15:30:00,66.08,66.21,66.02,66.17,2194980.0,57.0662,57.1784,57.0143,57.1439,2194980.0
2021-05-13 09:30:00,66.24,66.57,66.22,66.53,578858.0,57.2043,57.4893,57.1871,57.4548,578858.0
2021-05-13 10:00:00,66.55,66.65,66.51,66.59,447563.0,57.4721,57.5584,57.4375,57.5066,447563.0
2021-05-13 10:30:00,66.59,66.66,66.54,66.59,1049538.0,57.5066,57.567,57.4634,57.5066,1049538.0
2021-05-13 11:00:00,66.6,66.61,66.41,66.42,1404308.0,57.5152,57.5239,57.3511,57.3598,1404308.0
2021-05-13 11:30:00,66.43,66.57,66.35,66.42,579793.0,57.3684,57.4893,57.2993,57.3598,579793.0
2021-05-13 12:00:00,66.43,66.59,66.39,66.56,178277.0,57.3684,57.5066,57.3339,57.4807,178277.0
2021-05-13 12:30:00,66.57,66.66,66.47,66.5,258444.0,57.4893,57.567,57.403,57.4289,258444.0
2021-05-13 13:00:00,66.5,66.55,66.34,66.38,460860.0,57.4289,57.4721,57.2907,57.3252,460860.0
2021-05-13 13:30:00,66.38,66.39,66.23,66.34,444632.0,57.3252,57.3339,57.1957,57.2907,444632.0
2021-05-13 14:00:00,66.33,66.57,66.33,66.57,581964.0,57.2821,57.4893,57.2821,57.4893,581964.0
2021-05-13 14:30:00,66.57,66.66,66.53,66.6,562113.0,57.4893,57.567,57.4548,57.5152,562113.0
2021-05-13 15:00:00,66.6,66.73,66.6,66.71,627251.0,57.5152,57.6275,57.5152,57.6102,627251.0
2021-05-13 15:30:00,66.71,66.83,66.7,66.7,1636399.0,57.6102,57.7139,57.6016,57.6016,1636399.0
2021-05-14 09:30:00,67.34,67.47,67.3,67.47,572352.0,58.1543,58.2666,58.1197,58.2666,572352.0
2021-05-14 10:00:00,67.47,67.5,67.38,67.4,926536.0,58.2666,58.2925,58.1888,58.2061,926536.0
2021-05-14 10:30:00,67.42,67.51,67.4,67.5,488176.0,58.2234,58.3011,58.2061,58.2925,488176.0
2021-05-14 11:00:00,67.49,67.63,67.45,67.61,490229.0,58.2838,58.4047,58.2493,58.3875,490229.0
2021-05-14 11:30:00,67.61,67.67,67.58,67.61,460840.0,58.3875,58.4393,58.3616,58.3875,460840.0
2021-05-14 12:00:00,67.62,67.7,67.59,67.67,160846.0,58.3961,58.4652,58.3702,58.4393,160846.0
2021-05-14 12:30:00,67.67,67.71,67.59,67.69,189841.0,58.4393,58.4738,58.3702,58.4565,189841.0
2021-05-14 13:00:00,67.69,67.73,67.65,67.72,132629.0,58.4565,58.4911,58.422,58.4825,132629.0
2021-05-14 13:30:00,67.72,67.75,67.68,67.72,170865.0,58.4825,58.5084,58.4479,58.4825,170865.0
2021-05-14 14:00:00,67.72,67.8,67.7,67.79,205121.0,58.4825,58.5515,58.4652,58.5429,205121.0
2021-05-14 14:30:00,67.79,67.9,67.79,67.88,186285.0,58.5429,58.6379,58.5429,58.6206,186285.0
2021-05-14 15:00:00,67.87,67.9,67.82,67.9,852268.0,58.612,58.6379,58.5688,58.6379,852268.0
2021-05-14 15:30:00,67.89,67.98,67.84,67.93,1306056.0,58.6293,58.707,58.5861,58.6638,1306056.0
2021-05-17 09:30:00,67.65,67.79,67.59,67.66,415428.0,58.422,58.5429,58.3702,58.4306,415428.0
2021-05-17 10:00:00,67.66,67.8,67.59,67.68,534383.0,58.4306,58.5515,58.3702,58.4479,534383.0
2021-05-17 10:30:00,67.68,67.76,67.63,67.71,857361.0,58.4479,58.517,58.4047,58.4738,857361.0
2021-05-17 11:00:00,67.7,67.74,67.61,67.69,575374.0,58.4652,58.4997,58.3875,58.4565,575374.0
2021-05-17 11:30:00,67.69,67.72,67.6,67.67,533047.0,58.4565,58.4825,58.3788,58.4393,533047.0
2021-05-17 12:00:00,67.67,67.75,67.63,67.73,300785.0,58.4393,58.5084,58.4047,58.4911,300785.0
2021-05-17 12:30:00,67.73,67.8,67.7,67.75,142381.0,58.4911,58.5515,58.4652,58.5084,142381.0
2021-05-17 13:00:00,67.76,67.79,67.68,67.73,202350.0,58.517,58.5429,58.4479,58.4911,202350.0
2021-05-17 13:30:00,67.72,67.75,67.64,67.72,335310.0,58.4825,58.5084,58.4134,58.4825,335310.0
2021-05-17 14:00:00,67.71,67.79,67.7,67.79,196729.0,58.4738,58.5429,58.4652,58.5429,196729.0
2021-05-17 14:30:00,67.79,67.87,67.75,67.87,322294.0,58.5429,58.612,58.5084,58.612,322294.0
2021-05-17 15:00:00,67.87,67.91,67.83,67.86,747840.0,58.612,58.6465,58.5774,58.6034,747840.0
2021-05-17 15:30:00,67.86,67.93,67.85,67.92,1139915.0,58.6034,58.6638,58.5947,58.6552,1139915.0
2021-05-18 09:30:00,68.27,68.3,68.13,68.14,458972.0,58.9574,58.9833,58.8365,58.8452,458972.0
2021-05-18 10:00:00,68.14,68.23,68.02,68.23,314291.0,58.8452,58.9229,58.7415,58.9229,314291.0
2021-05-18 10:30:00,68.23,68.29,68.18,68.25,315108.0,58.9229,58.9747,58.8797,58.9402,315108.0
2021-05-18 11:00:00,68.25,68.25,68.16,68.21,280219.0,58.9402,58.9402,58.8624,58.9056,280219.0
2021-05-18 11:30:00,68.22,68.23,68.05,68.06,305250.0,58.9143,58.9229,58.7674,58.7761,305250.0
2021-05-18 12:00:00,68.06,68.16,68.04,68.16,154657.0,58.7761,58.8624,58.7588,58.8624,154657.0
2021-05-18 12:30:00,68.16,68.18,68.11,68.14,140416.0,58.8624,58.8797,58.8193,58.8452,140416.0
2021-05-18 13:00:00,68.14,68.21,68.1,68.2,122831.0,58.8452,58.9056,58.8106,58.897,122831.0
2021-05-18 13:30:00,68.21,68.21,68.14,68.15,151333.0,58.9056,58.9056,58.8452,58.8538,151333.0
2021-05-18 14:00:00,68.15,68.2,68.12,68.13,167069.0,58.8538,58.897,58.8279,58.8365,167069.0
2021-05-18 14:30:00,68.13,68.13,67.97,68.09,233963.0,58.8365,58.8365,58.6984,58.802,233963.0
2021-05-18 15:00:00,68.08,68.17,68.06,68.17,488736.0,58.7933,58.8711,58.7761,58.8711,488736.0
2021-05-18 15:30:00,68.17,68.19,67.94,67.95,875068.0,58.8711,58.8883,58.6724,58.6811,875068.0
2021-05-19 09:30:00,66.95,67.09,66.88,67.02,630916.0,57.8175,57.9384,57.757,57.8779,630916.0
2021-05-19 10:00:00,67.02,67.09,66.64,67.08,1136370.0,57.8779,57.9384,57.5498,57.9298,1136370.0
2021-05-19 10:30:00,67.07,67.1,66.85,67.07,393023.0,57.9211,57.947,57.7311,57.9211,393023.0
2021-05-19 11:00:00,67.07,67.3,67.05,67.2,263998.0,57.9211,58.1197,57.9038,58.0334,263998.0
2021-05-19 11:30:00,67.2,67.31,67.13,67.29,804965.0,58.0334,58.1284,57.9729,58.1111,804965.0
2021-05-19 12:00:00,67.3,67.4,67.23,67.36,375715.0,58.1197,58.2061,58.0593,58.1716,375715.0
2021-05-19 12:30:00,67.37,67.41,67.34,67.37,456959.0,58.1802,58.2147,58.1543,58.1802,456959.0
2021-05-19 13:00:00,67.38,67.54,67.37,67.45,292544.0,58.1888,58.327,58.1802,58.2493,292544.0
2021-05-19 13:30:00,67.45,67.46,67.32,67.36,235411.0,58.2493,58.2579,58.137,58.1716,235411.0
2021-05-19 14:00:00,67.36,67.46,67.03,67.34,822234.0,58.1716,58.2579,57.8866,58.1543,822234.0
2021-05-19 14:30:00,67.35,67.39,67.02,67.06,463983.0,58.1629,58.1975,57.8779,57.9125,463983.0
2021-05-19 15:00:00,67.05,67.27,66.96,67.25,474380.0,57.9038,58.0938,57.8261,58.0766,474380.0
2021-05-19 15:30:00,67.26,67.27,67.12,67.22,1253769.0,58.0852,58.0938,57.9643,58.0507,1253769.0
2021-05-20 09:30:00,67.7,67.8,67.63,67.78,267303.0,58.4652,58.5515,58.4047,58.5343,267303.0
2021-05-20 10:00:00,67.78,67.88,67.73,67.85,522049.0,58.5343,58.6206,58.4911,58.5947,522049.0
2021-05-20 10:30:00,67.86,67.9,67.79,67.88,1021555.0,58.6034,58.6379,58.5429,58.6206,1021555.0
2021-05-20 11:00:00,67.88,68.01,67.88,68.0,464525.0,58.6206,58.7329,58.6206,58.7243,464525.0
2021-05-20 11:30:00,68.0,68.26,68.0,68.18,545996.0,58.7243,58.9488,58.7243,58.8797,545996.0
2021-05-20 12:00:00,68.19,68.19,68.08,68.09,155848.0,58.8883,58.8883,58.7933,58.802,155848.0
2021-05-20 12:30:00,68.1,68.12,68.02,68.11,181176.0,58.8106,58.8279,58.7415,58.8193,181176.0
2021-05-20 13:00:00,68.1,68.14,68.08,68.14,213934.0,58.8106,58.8452,58.7933,58.8452,213934.0
2021-05-20 13:30:00,68.14,68.14,68.05,68.11,207976.0,58.8452,58.8452,58.7674,58.8193,207976.0
2021-05-20 14:00:00,68.11,68.2,68.09,68.2,153991.0,58.8193,58.897,58.802,58.897,153991.0
2021-05-20 14:30:00,68.2,68.21,68.15,68.2,213847.0,58.897,58.9056,58.8538,58.897,213847.0
2021-05-20 15:00:00,68.2,68.34,68.17,68.33,321354.0,58.897,59.0179,58.8711,59.0092,321354.0
2021-05-20 15:30:00,68.33,68.33,68.2,68.25,1003413.0,59.0092,59.0092,58.897,58.9402,1003413.0
2021-05-21 09:30:00,68.37,68.41,68.25,68.38,200378.0,59.0438,59.0783,58.9402,59.0524,200378.0
2021-05-21 10:00:00,68.38,68.39,68.24,68.26,182940.0,59.0524,59.0611,58.9315,58.9488,182940.0
2021-05-21 10:30:00,68.25,68.33,68.2,68.32,285494.0,58.9402,59.0092,58.897,59.0006,285494.0
2021-05-21 11:00:00,68.32,68.34,68.26,68.28,302173.0,59.0006,59.0179,58.9488,58.9661,302173.0
2021-05-21 11:30:00,68.28,68.3,68.16,68.19,227791.0,58.9661,58.9833,58.8624,58.8883,227791.0
2021-05-21 12:00:00,68.19,68.22,68.13,68.19,311466.0,58.8883,58.9143,58.8365,58.8883,311466.0
2021-05-21 12:30:00,68.19,68.23,68.06,68.11,145199.0,58.8883,58.9229,58.7761,58.8193,145199.0
2021-05-21 13:00:00,68.1,68.2,68.09,68.19,188094.0,58.8106,58.897,58.802,58.8883,188094.0
2021-05-21 13:30:00,68.19,68.25,68.18,68.24,204313.0,58.8883,58.9402,58.8797,58.9315,204313.0
2021-05-21 14:00:00,68.24,68.31,68.22,68.26,664330.0,58.9315,58.992,58.9143,58.9488,664330.0
2021-05-21 14:30:00,68.26,68.34,68.22,68.34,153621.0,58.9488,59.0179,58.9143,59.0179,153621.0
2021-05-21 15:00:00,68.34,68.42,68.29,68.4,329822.0,59.0179,59.087,58.9747,59.0697,329822.0
2021-05-21 15:30:00,68.4,68.41,68.25,68.29,863553.0,59.0697,59.0783,58.9402,58.9747,863553.0
2021-05-24 09:30:00,68.47,68.61,68.39,68.57,348389.0,59.1301,59.2511,59.0611,59.2165,348389.0
2021-05-24 10:00:00,68.58,68.69,68.56,68.66,325045.0,59.2251,59.3201,59.2079,59.2942,325045.0
2021-05-24 10:30:00,68.66,68.7,68.64,68.67,171304.0,59.2942,59.3288,59.277,59.3029,171304.0
2021-05-24 11:00:00,68.67,68.74,68.66,68.73,155076.0,59.3029,59.3633,59.2942,59.3547,155076.0
2021-05-24 11:30:00,68.73,68.75,68.63,68.64,129560.0,59.3547,59.372,59.2683,59.277,129560.0
2021-05-24 12:00:00,68.64,68.68,68.61,68.62,78667.0,59.277,59.3115,59.2511,59.2597,78667.0
2021-05-24 12:30:00,68.62,68.68,68.62,68.67,101396.0,59.2597,59.3115,59.2597,59.3029,101396.0
2021-05-24 13:00:00,68.67,68.71,68.62,68.7,90212.0,59.3029,59.3374,59.2597,59.3288,90212.0
2021-05-24 13:30:00,68.7,68.74,68.69,68.73,54570.0,59.3288,59.3633,59.3201,59.3547,54570.0
2021-05-24 14:00:00,68.73,68.79,68.73,68.77,143180.0,59.3547,59.4065,59.3547,59.3892,143180.0
2021-05-24 14:30:00,68.77,68.82,68.76,68.79,194085.0,59.3892,59.4324,59.3806,59.4065,194085.0
2021-05-24 15:00:00,68.8,68.8,68.75,68.76,155164.0,59.4151,59.4151,59.372,59.3806,155164.0
2021-05-24 15:30:00,68.77,68.78,68.7,68.73,1048637.0,59.3892,59.3979,59.3288,59.3547,1048637.0
2021-05-25 09:30:00,68.95,69.01,68.79,68.86,566996.0,59.5447,59.5965,59.4065,59.4669,566996.0
2021-05-25 10:00:00,68.86,68.94,68.79,68.91,898360.0,59.4669,59.536,59.4065,59.5101,898360.0
2021-05-25 10:30:00,68.92,68.93,68.83,68.88,364779.0,59.5188,59.5274,59.441,59.4842,364779.0
2021-05-25 11:00:00,68.88,68.88,68.72,68.75,367607.0,59.4842,59.4842,59.346,59.372,367607.0
2021-05-25 11:30:00,68.75,68.76,68.64,68.73,405798.0,59.372,59.3806,59.277,59.3547,405798.0
2021-05-25 12:00:00,68.73,68.78,68.69,68.78,287793.0,59.3547,59.3979,59.3201,59.3979,287793.0
2021-05-25 12:30:00,68.78,68.81,68.76,68.8,555119.0,59.3979,59.4238,59.3806,59.4151,555119.0
2021-05-25 13:00:00,68.8,68.83,68.71,68.81,197909.0,59.4151,59.441,59.3374,59.4238,197909.0
2021-05-25 13:30:00,68.81,68.84,68.78,68.8,452542.0,59.4238,59.4497,59.3979,59.4151,452542.0
2021-05-25 14:00:00,68.8,68.81,68.72,68.73,205005.0,59.4151,59.4238,59.346,59.3547,205005.0
2021-05-25 14:30:00,68.73,68.8,68.71,68.75,242396.0,59.3547,59.4151,59.3374,59.372,242396.0
2021-05-25 15:00:00,68.75,68.77,68.69,68.75,584216.0,59.372,59.3892,59.3201,59.372,584216.0
2021-05-25 15:30:00,68.74,68.77,68.65,68.77,1049719.0,59.3633,59.3892,59.2856,59.3892,1049719.0
2021-05-26 09:30:00,68.58,68.64,68.46,68.53,669392.0,59.2251,59.277,59.1215,59.182,669392.0
2021-05-26 10:00:00,68.53,68.73,68.52,68.69,211819.0,59.182,59.3547,59.1733,59.3201,211819.0
2021-05-26 10:30:00,68.69,68.73,68.6,68.6,320997.0,59.3201,59.3547,59.2424,59.2424,320997.0
2021-05-26 11:00:00,68.6,68.62,68.52,68.54,480574.0,59.2424,59.2597,59.1733,59.1906,480574.0
2021-05-26 11:30:00,68.54,68.6,68.49,68.59,400942.0,59.1906,59.2424,59.1474,59.2338,400942.0
2021-05-26 12:00:00,68.59,68.62,68.57,68.61,175505.0,59.2338,59.2597,59.2165,59.2511,175505.0
2021-05-26 12:30:00,68.61,68.61,68.59,68.59,73057.0,59.2511,59.2511,59.2338,59.2338,73057.0
2021-05-26 13:00:00,68.59,68.62,68.53,68.57,211192.0,59.2338,59.2597,59.182,59.2165,211192.0
2021-05-26 13:30:00,68.56,68.57,68.46,68.48,108025.0,59.2079,59.2165,59.1215,59.1388,108025.0
2021-05-26 14:00:00,68.48,68.55,68.47,68.54,213918.0,59.1388,59.1992,59.1301,59.1906,213918.0
2021-05-26 14:30:00,68.54,68.59,68.52,68.58,183362.0,59.1906,59.2338,59.1733,59.2251,183362.0
2021-05-26 15:00:00,68.58,68.62,68.57,68.62,308267.0,59.2251,59.2597,59.2165,59.2597,308267.0
2021-05-26 15:30:00,68.62,68.62,68.52,68.57,558549.0,59.2597,59.2597,59.1733,59.2165,558549.0
2021-05-27 09:30:00,68.75,68.85,68.72,68.83,223202.0,59.372,59.4583,59.346,59.441,223202.0
2021-05-27 10:00:00,68.81,68.85,68.76,68.82,280172.0,59.4238,59.4583,59.3806,59.4324,280172.0
2021-05-27 10:30:00,68.83,68.88,68.76,68.81,553616.0,59.441,59.4842,59.3806,59.4238,553616.0
2021-05-27 11:00:00,68.81,68.83,68.59,68.6,333803.0,59.4238,59.441,59.2338,59.2424,333803.0
2021-05-27 11:30:00,68.59,68.74,68.54,68.7,640241.0,59.2338,59.3633,59.1906,59.3288,640241.0
2021-05-27 12:00:00,68.7,68.75,68.68,68.7,122881.0,59.3288,59.372,59.3115,59.3288,122881.0
2021-05-27 12:30:00,68.7,68.72,68.66,68.68,215673.0,59.3288,59.346,59.2942,59.3115,215673.0
2021-05-27 13:00:00,68.68,68.73,68.68,68.7,123561.0,59.3115,59.3547,59.3115,59.3288,123561.0
2021-05-27 13:30:00,68.7,68.79,68.68,68.77,528625.0,59.3288,59.4065,59.3115,59.3892,528625.0
2021-05-27 14:00:00,68.77,68.78,68.7,68.76,213825.0,59.3892,59.3979,59.3288,59.3806,213825.0
2021-05-27 14:30:00,68.75,68.77,68.72,68.76,118494.0,59.372,59.3892,59.346,59.3806,118494.0
2021-05-27 15:00:00,68.76,68.76,68.69,68.74,446395.0,59.3806,59.3806,59.3201,59.3633,446395.0
2021-05-27 15:30:00,68.75,68.85,68.74,68.76,1219318.0,59.372,59.4583,59.3633,59.3806,1219318.0
2021-05-28 09:30:00,68.9,69.06,68.83,69.03,198933.0,59.5015,59.6397,59.441,59.6138,198933.0
2021-05-28 10:00:00,69.04,69.07,68.92,68.98,493345.0,59.6224,59.6483,59.5188,59.5706,493345.0
2021-05-28 10:30:00,68.98,69.1,68.98,69.06,164728.0,59.5706,59.6742,59.5706,59.6397,164728.0
2021-05-28 11:00:00,69.05,69.1,69.02,69.1,206770.0,59.631,59.6742,59.6051,59.6742,206770.0
2021-05-28 11:30:00,69.1,69.13,69.06,69.11,387373.0,59.6742,59.7001,59.6397,59.6828,387373.0
2021-05-28 12:00:00,69.11,69.16,69.09,69.13,217440.0,59.6828,59.726,59.6656,59.7001,217440.0
2021-05-28 12:30:00,69.13,69.16,69.1,69.12,126605.0,59.7001,59.726,59.6742,59.6915,126605.0
2021-05-28 13:00:00,69.12,69.14,69.06,69.11,91780.0,59.6915,59.7088,59.6397,59.6828,91780.0
2021-05-28 13:30:00,69.1,69.14,69.1,69.11,56830.0,59.6742,59.7088,59.6742,59.6828,56830.0
2021-05-28 14:00:00,69.12,69.12,69.07,69.11,82922.0,59.6915,59.6915,59.6483,59.6828,82922.0
2021-05-28 14:30:00,69.11,69.12,69.08,69.1,209578.0,59.6828,59.6915,59.6569,59.6742,209578.0
2021-05-28 15:00:00,69.09,69.12,69.03,69.03,185303.0,59.6656,59.6915,59.6138,59.6138,185303.0
2021-05-28 15:30:00,69.03,69.07,68.92,68.94,754931.0,59.6138,59.6483,59.5188,59.536,754931.0
2021-06-01 09:30:00,69.75,69.78,69.61,69.68,511919.0,60.2355,60.2615,60.1146,60.1751,511919.0
2021-06-01 10:00:00,69.68,69.73,69.55,69.7,455289.0,60.1751,60.2183,60.0628,60.1924,455289.0
2021-06-01 10:30:00,69.7,69.75,69.56,69.62,495735.0,60.1924,60.2355,60.0715,60.1233,495735.0
2021-06-01 11:00:00,69.62,69.67,69.57,69.58,509150.0,60.1233,60.1665,60.0801,60.0887,509150.0
2021-06-01 11:30:00,69.59,69.67,69.54,69.58,331781.0,60.0974,60.1665,60.0542,60.0887,331781.0
2021-06-01 12:00:00,69.58,69.59,69.5,69.53,197292.0,60.0887,60.0974,60.0196,60.0456,197292.0
2021-06-01 12:30:00,69.53,69.56,69.5,69.52,123280.0,60.0456,60.0715,60.0196,60.0369,123280.0
2021-06-01 13:00:00,69.52,69.52,69.42,69.45,183445.0,60.0369,60.0369,59.9506,59.9765,183445.0
2021-06-01 13:30:00,69.44,69.52,69.43,69.52,137933.0,59.9678,60.0369,59.9592,60.0369,137933.0
2021-06-01 14:00:00,69.52,69.58,69.5,69.58,126775.0,60.0369,60.0887,60.0196,60.0887,126775.0
2021-06-01 14:30:00,69.58,69.61,69.56,69.6,251733.0,60.0887,60.1146,60.0715,60.106,251733.0
2021-06-01 15:00:00,69.6,69.6,69.5,69.51,337250.0,60.106,60.106,60.0196,60.0283,337250.0
2021-06-01 15:30:00,69.5,69.51,69.4,69.46,1011161.0,60.0196,60.0283,59.9333,59.9851,1011161.0
2021-06-02 09:30:00,69.35,69.43,69.29,69.41,343887.0,59.8901,59.9592,59.8383,59.9419,343887.0
2021-06-02 10:00:00,69.41,69.46,69.37,69.43,203310.0,59.9419,59.9851,59.9074,59.9592,203310.0
2021-06-02 10:30:00,69.45,69.51,69.42,69.51,166615.0,59.9765,60.0283,59.9506,60.0283,166615.0
2021-06-02 11:00:00,69.51,69.61,69.49,69.56,289780.0,60.0283,60.1146,60.011,60.0715,289780.0
2021-06-02 11:30:00,69.56,69.65,69.56,69.58,361156.0,60.0715,60.1492,60.0715,60.0887,361156.0
2021-06-02 12:00:00,69.59,69.6,69.52,69.54,97012.0,60.0974,60.106,60.0369,60.0542,97012.0
2021-06-02 12:30:00,69.53,69.56,69.51,69.55,118640.0,60.0456,60.0715,60.0283,60.0628,118640.0
2021-06-02 13:00:00,69.55,69.58,69.44,69.46,210922.0,60.0628,60.0887,59.9678,59.9851,210922.0
2021-06-02 13:30:00,69.46,69.5,69.45,69.48,120967.0,59.9851,60.0196,59.9765,60.0024,120967.0
2021-06-02 14:00:00,69.48,69.55,69.45,69.52,136627.0,60.0024,60.0628,59.9765,60.0369,136627.0
2021-06-02 14:30:00,69.53,69.55,69.5,69.54,169241.0,60.0456,60.0628,60.0196,60.0542,169241.0
2021-06-02 15:00:00,69.53,69.57,69.52,69.55,156558.0,60.0456,60.0801,60.0369,60.0628,156558.0
2021-06-02 15:30:00,69.55,69.59,69.52,69.56,750964.0,60.0628,60.0974,60.0369,60.0715,750964.0
2021-06-03 09:30:00,69.1,69.12,68.89,68.98,712363.0,59.6742,59.6915,59.4929,59.5706,712363.0
2021-06-03 10:00:00,68.98,69.1,68.97,69.0,517536.0,59.5706,59.6742,59.5619,59.5879,517536.0
2021-06-03 10:30:00,69.0,69.13,68.95,69.12,311716.0,59.5879,59.7001,59.5447,59.6915,311716.0
2021-06-03 11:00:00,69.11,69.15,69.04,69.13,334653.0,59.6828,59.7174,59.6224,59.7001,334653.0
2021-06-03 11:30:00,69.12,69.13,68.96,69.02,622148.0,59.6915,59.7001,59.5533,59.6051,622148.0
2021-06-03 12:00:00,69.02,69.06,68.97,69.01,271755.0,59.6051,59.6397,59.5619,59.5965,271755.0
2021-06-03 12:30:00,69.01,69.06,68.98,69.02,124571.0,59.5965,59.6397,59.5706,59.6051,124571.0
2021-06-03 13:00:00,69.02,69.07,68.94,69.06,250123.0,59.6051,59.6483,59.536,59.6397,250123.0
2021-06-03 13:30:00,69.06,69.1,69.05,69.06,138842.0,59.6397,59.6742,59.631,59.6397,138842.0
2021-06-03 14:00:00,69.06,69.08,69.0,69.01,178506.0,59.6397,59.6569,59.5879,59.5965,178506.0
2021-06-03 14:30:00,69.01,69.03,68.99,69.0,152124.0,59.5965,59.6138,59.5792,59.5879,152124.0
2021-06-03 15:00:00,69.0,69.06,69.0,69.06,231567.0,59.5879,59.6397,59.5879,59.6397,231567.0
2021-06-03 15:30:00,69.07,69.11,69.05,69.08,945199.0,59.6483,59.6828,59.631,59.6569,945199.0
2021-06-04 09:30:00,69.51,69.51,69.4,69.47,243297.0,60.0283,60.0283,59.9333,59.9937,243297.0
2021-06-04 10:00:00,69.48,69.51,69.45,69.5,236531.0,60.0024,60.0283,59.9765,60.0196,236531.0
2021-06-04 10:30:00,69.5,69.56,69.49,69.53,208718.0,60.0196,60.0715,60.011,60.0456,208718.0
2021-06-04 11:00:00,69.53,69.59,69.52,69.55,424864.0,60.0456,60.0974,60.0369,60.0628,424864.0
2021-06-04 11:30:00,69.55,69.58,69.52,69.56,140617.0,60.0628,60.0887,60.0369,60.0715,140617.0
2021-06-04 12:00:00,69.55,69.6,69.54,69.57,61847.0,60.0628,60.106,60.0542,60.0801,61847.0
2021-06-04 12:30:00,69.57,69.59,69.56,69.57,50394.0,60.0801,60.0974,60.0715,60.0801,50394.0
2021-06-04 13:00:00,69.57,69.59,69.55,69.55,86053.0,60.0801,60.0974,60.0628,60.0628,86053.0
2021-06-04 13:30:00,69.55,69.61,69.55,69.58,90764.0,60.0628,60.1146,60.0628,60.0887,90764.0
2021-06-04 14:00:00,69.59,69.62,69.58,69.61,157491.0,60.0974,60.1233,60.0887,60.1146,157491.0
2021-06-04 14:30:00,69.61,69.65,69.6,69.63,42961.0,60.1146,60.1492,60.106,60.1319,42961.0
2021-06-04 15:00:00,69.63,69.65,69.61,69.65,52846.0,60.1319,60.1492,60.1146,60.1492,52846.0
2021-06-04 15:30:00,69.65,69.66,69.61,69.65,399528.0,60.1492,60.1578,60.1146,60.1492,399528.0
2021-06-07 09:30:00,69.85,69.89,69.78,69.89,220957.0,60.3219,60.3564,60.2615,60.3564,220957.0
2021-06-07 10:00:00,69.89,69.89,69.79,69.8,155726.0,60.3564,60.3564,60.2701,60.2787,155726.0
2021-06-07 10:30:00,69.81,69.88,69.78,69.88,440514.0,60.2874,60.3478,60.2615,60.3478,440514.0
2021-06-07 11:00:00,69.88,69.97,69.85,69.94,159376.0,60.3478,60.4255,60.3219,60.3996,159376.0
2021-06-07 11:30:00,69.94,69.94,69.81,69.88,252936.0,60.3996,60.3996,60.2874,60.3478,252936.0
2021-06-07 12:00:00,69.89,69.92,69.88,69.88,125640.0,60.3564,60.3824,60.3478,60.3478,125640.0
2021-06-07 12:30:00,69.89,69.96,69.87,69.95,150189.0,60.3564,60.4169,60.3392,60.4083,150189.0
2021-06-07 13:00:00,69.95,69.96,69.91,69.93,166556.0,60.4083,60.4169,60.3737,60.391,166556.0
2021-06-07 13:30:00,69.93,69.94,69.89,69.91,249283.0,60.391,60.3996,60.3564,60.3737,249283.0
2021-06-07 14:00:00,69.91,69.96,69.9,69.92,194692.0,60.3737,60.4169,60.3651,60.3824,194692.0
2021-06-07 14:30:00,69.92,69.97,69.91,69.95,212901.0,60.3824,60.4255,60.3737,60.4083,212901.0
2021-06-07 15:00:00,69.94,70.0,69.94,69.98,226175.0,60.3996,60.4514,60.3996,60.4342,226175.0
2021-06-07 15:30:00,69.98,69.98,69.92,69.97,282719.0,60.4342,60.4342,60.3824,60.4255,282719.0
2021-06-08 09:30:00,70.06,70.07,69.86,69.91,655993.0,60.5033,60.5119,60.3305,60.3737,655993.0
2021-06-08 10:00:00,69.91,70.01,69.88,69.93,272851.0,60.3737,60.4601,60.3478,60.391,272851.0
2021-06-08 10:30:00,69.93,70.01,69.9,69.95,163285.0,60.391,60.4601,60.3651,60.4083,163285.0
2021-06-08 11:00:00,69.96,69.98,69.83,69.89,201915.0,60.4169,60.4342,60.3046,60.3564,201915.0
2021-06-08 11:30:00,69.88,69.91,69.82,69.91,247866.0,60.3478,60.3737,60.296,60.3737,247866.0
2021-06-08 12:00:00,69.9,69.95,69.89,69.94,130098.0,60.3651,60.4083,60.3564,60.3996,130098.0
2021-06-08 12:30:00,69.93,69.96,69.92,69.95,94845.0,60.391,60.4169,60.3824,60.4083,94845.0
2021-06-08 13:00:00,69.94,69.99,69.93,69.95,118533.0,60.3996,60.4428,60.391,60.4083,118533.0
2021-06-08 13:30:00,69.95,70.0,69.95,69.96,115793.0,60.4083,60.4514,60.4083,60.4169,115793.0
2021-06-08 14:00:00,69.96,70.01,69.96,70.01,276581.0,60.4169,60.4601,60.4169,60.4601,276581.0
2021-06-08 14:30:00,70.01,70.05,69.99,70.03,178330.0,60.4601,60.4946,60.4428,60.4774,178330.0
2021-06-08 15:00:00,70.03,70.06,70.01,70.03,184411.0,60.4774,60.5033,60.4601,60.4774,184411.0
2021-06-08 15:30:00,70.02,70.03,69.93,69.94,346045.0,60.4687,60.4774,60.391,60.3996,346045.0
2021-06-09 09:30:00,70.02,70.06,69.91,69.98,4953259.0,60.4687,60.5033,60.3737,60.4342,4953259.0
2021-06-09 10:00:00,69.98,70.0,69.88,69.9,268911.0,60.4342,60.4514,60.3478,60.3651,268911.0
2021-06-09 10:30:00,69.91,69.92,69.85,69.9,190855.0,60.3737,60.3824,60.3219,60.3651,190855.0
2021-06-09 11:00:00,69.9,69.97,69.89,69.95,351293.0,60.3651,60.4255,60.3564,60.4083,351293.0
2021-06-09 11:30:00,69.96,69.96,69.86,69.9,188666.0,60.4169,60.4169,60.3305,60.3651,188666.0
2021-06-09 12:00:00,69.88,69.91,69.83,69.91,156873.0,60.3478,60.3737,60.3046,60.3737,156873.0
2021-06-09 12:30:00,69.9,69.93,69.88,69.91,169393.0,60.3651,60.391,60.3478,60.3737,169393.0
2021-06-09 13:00:00,69.91,69.94,69.89,69.92,321597.0,60.3737,60.3996,60.3564,60.3824,321597.0
2021-06-09 13:30:00,69.92,69.92,69.89,69.9,224836.0,60.3824,60.3824,60.3564,60.3651,224836.0
2021-06-09 14:00:00,69.9,69.96,69.88,69.95,155999.0,60.3651,60.4169,60.3478,60.4083,155999.0
2021-06-09 14:30:00,69.95,69.95,69.91,69.94,129677.0,60.4083,60.4083,60.3737,60.3996,129677.0
2021-06-09 15:00:00,69.93,69.93,69.85,69.86,209020.0,60.391,60.391,60.3219,60.3305,209020.0
2021-06-09 15:30:00,69.85,69.88,69.82,69.86,656416.0,60.3219,60.3478,60.296,60.3305,656416.0
2021-06-10 09:30:00,69.8,70.07,69.8,70.02,312127.0,60.2787,60.5119,60.2787,60.4687,312127.0
2021-06-10 10:00:00,70.02,70.04,69.93,69.97,312968.0,60.4687,60.486,60.391,60.4255,312968.0
2021-06-10 10:30:00,69.97,70.01,69.75,69.81,338231.0,60.4255,60.4601,60.2355,60.2874,338231.0
2021-06-10 11:00:00,69.81,69.88,69.78,69.84,400097.0,60.2874,60.3478,60.2615,60.3133,400097.0
2021-06-10 11:30:00,69.83,69.92,69.79,69.92,663003.0,60.3046,60.3824,60.2701,60.3824,663003.0
2021-06-10 12:00:00,69.92,69.94,69.82,69.86,145537.0,60.3824,60.3996,60.296,60.3305,145537.0
2021-06-10 12:30:00,69.87,69.97,69.86,69.97,126529.0,60.3392,60.4255,60.3305,60.4255,126529.0
2021-06-10 13:00:00,69.97,69.98,69.92,69.94,251896.0,60.4255,60.4342,60.3824,60.3996,251896.0
2021-06-10 13:30:00,69.94,70.0,69.91,70.0,240903.0,60.3996,60.4514,60.3737,60.4514,240903.0
2021-06-10 14:00:00,70.0,70.01,69.98,70.0,237282.0,60.4514,60.4601,60.4342,60.4514,237282.0
2021-06-10 14:30:00,70.0,70.04,69.99,70.03,117232.0,60.4514,60.486,60.4428,60.4774,117232.0
2021-06-10 15:00:00,70.02,70.03,69.97,69.99,260671.0,60.4687,60.4774,60.4255,60.4428,260671.0
2021-06-10 15:30:00,69.98,69.99,69.92,69.93,721681.0,60.4342,60.4428,60.3824,60.391,721681.0
2021-06-11 09:30:00,70.08,70.09,69.97,70.01,198998.0,60.5205,60.5292,60.4255,60.4601,198998.0
2021-06-11 10:00:00,70.01,70.07,69.92,69.99,326446.0,60.4601,60.5119,60.3824,60.4428,326446.0
2021-06-11 10:30:00,69.98,69.99,69.91,69.94,264725.0,60.4342,60.4428,60.3737,60.3996,264725.0
2021-06-11 11:00:00,69.94,69.95,69.88,69.94,283637.0,60.3996,60.4083,60.3478,60.3996,283637.0
2021-06-11 11:30:00,69.94,70.0,69.9,69.96,358063.0,60.3996,60.4514,60.3651,60.4169,358063.0
2021-06-11 12:00:00,69.97,69.98,69.91,69.92,121574.0,60.4255,60.4342,60.3737,60.3824,121574.0
2021-06-11 12:30:00,69.91,69.96,69.88,69.95,76900.0,60.3737,60.4169,60.3478,60.4083,76900.0
2021-06-11 13:00:00,69.95,69.95,69.91,69.93,81978.0,60.4083,60.4083,60.3737,60.391,81978.0
2021-06-11 13:30:00,69.93,69.98,69.92,69.97,160627.0,60.391,60.4342,60.3824,60.4255,160627.0
2021-06-11 14:00:00,69.96,70.0,69.96,69.98,339328.0,60.4169,60.4514,60.4169,60.4342,339328.0
2021-06-11 14:30:00,69.98,70.02,69.98,70.02,134930.0,60.4342,60.4687,60.4342,60.4687,134930.0
2021-06-11 15:00:00,70.03,70.04,70.0,70.03,130830.0,60.4774,60.486,60.4514,60.4774,130830.0
2021-06-11 15:30:00,70.03,70.17,70.02,70.17,426426.0,60.4774,60.5983,60.4687,60.5983,426426.0
2021-06-14 09:30:00,70.16,70.18,70.09,70.14,326556.0,60.5896,60.6069,60.5292,60.5723,326556.0
2021-06-14 10:00:00,70.14,70.24,70.11,70.22,253547.0,60.5723,60.6587,60.5464,60.6414,253547.0
2021-06-14 10:30:00,70.22,70.32,70.2,70.3,239710.0,60.6414,60.7278,60.6242,60.7105,239710.0
2021-06-14 11:00:00,70.3,70.32,70.2,70.22,151186.0,60.7105,60.7278,60.6242,60.6414,151186.0
2021-06-14 11:30:00,70.23,70.23,70.12,70.16,92494.0,60.6501,60.6501,60.5551,60.5896,92494.0
2021-06-14 12:00:00,70.16,70.22,70.16,70.2,96701.0,60.5896,60.6414,60.5896,60.6242,96701.0
2021-06-14 12:30:00,70.19,70.19,70.14,70.15,57132.0,60.6155,60.6155,60.5723,60.581,57132.0
2021-06-14 13:00:00,70.15,70.17,70.14,70.16,87522.0,60.581,60.5983,60.5723,60.5896,87522.0
2021-06-14 13:30:00,70.16,70.19,70.15,70.15,51621.0,60.5896,60.6155,60.581,60.581,51621.0
2021-06-14 14:00:00,70.16,70.17,70.13,70.13,67504.0,60.5896,60.5983,60.5637,60.5637,67504.0
2021-06-14 14:30:00,70.14,70.18,70.13,70.17,93402.0,60.5723,60.6069,60.5637,60.5983,93402.0
2021-06-14 15:00:00,70.17,70.21,70.17,70.21,155281.0,60.5983,60.6328,60.5983,60.6328,155281.0
2021-06-14 15:30:00,70.21,70.35,70.2,70.35,381586.0,60.6328,60.7537,60.6242,60.7537,381586.0
2021-06-15 09:30:00,70.32,70.38,70.27,70.34,250008.0,60.7278,60.7796,60.6846,60.7451,250008.0
2021-06-15 10:00:00,70.35,70.36,70.24,70.25,212177.0,60.7537,60.7623,60.6587,60.6673,212177.0
2021-06-15 10:30:00,70.26,70.28,70.22,70.27,245116.0,60.676,60.6933,60.6414,60.6846,245116.0
2021-06-15 11:00:00,70.27,70.29,70.24,70.27,265305.0,60.6846,60.7019,60.6587,60.6846,265305.0
2021-06-15 11:30:00,70.26,70.27,70.17,70.19,356556.0,60.676,60.6846,60.5983,60.6155,356556.0
2021-06-15 12:00:00,70.19,70.27,70.18,70.27,113325.0,60.6155,60.6846,60.6069,60.6846,113325.0
2021-06-15 12:30:00,70.27,70.28,70.23,70.25,152295.0,60.6846,60.6933,60.6501,60.6673,152295.0
2021-06-15 13:00:00,70.25,70.28,70.23,70.25,199346.0,60.6673,60.6933,60.6501,60.6673,199346.0
2021-06-15 13:30:00,70.25,70.28,70.23,70.27,129994.0,60.6673,60.6933,60.6501,60.6846,129994.0
2021-06-15 14:00:00,70.27,70.31,70.25,70.31,82842.0,60.6846,60.7192,60.6673,60.7192,82842.0
2021-06-15 14:30:00,70.3,70.31,70.27,70.3,126861.0,60.7105,60.7192,60.6846,60.7105,126861.0
2021-06-15 15:00:00,70.28,70.29,70.23,70.26,417716.0,60.6933,60.7019,60.6501,60.676,417716.0
2021-06-15 15:30:00,70.25,70.36,70.22,70.36,809022.0,60.6673,60.7623,60.6414,60.7623,809022.0
2021-06-16 09:30:00,70.33,70.38,70.26,70.38,175260.0,60.7364,60.7796,60.676,60.7796,175260.0
2021-06-16 10:00:00,70.39,70.39,70.31,70.34,173835.0,60.7882,60.7882,60.7192,60.7451,173835.0
2021-06-16 10:30:00,70.34,70.39,70.33,70.38,141267.0,60.7451,60.7882,60.7364,60.7796,141267.0
2021-06-16 11:00:00,70.38,70.41,70.33,70.34,100831.0,60.7796,60.8055,60.7364,60.7451,100831.0
2021-06-16 11:30:00,70.34,70.36,70.28,70.35,213973.0,60.7451,60.7623,60.6933,60.7537,213973.0
2021-06-16 12:00:00,70.35,70.38,70.26,70.28,255659.0,60.7537,60.7796,60.676,60.6933,255659.0
2021-06-16 12:30:00,70.28,70.31,70.25,70.3,203368.0,60.6933,60.7192,60.6673,60.7105,203368.0
2021-06-16 13:00:00,70.3,70.3,70.22,70.23,175080.0,60.7105,60.7105,60.6414,60.6501,175080.0
2021-06-16 13:30:00,70.23,70.35,70.22,70.33,244661.0,60.6501,60.7537,60.6414,60.7364,244661.0
2021-06-16 14:00:00,70.32,70.32,69.69,69.84,431101.0,60.7278,60.7278,60.1837,60.3133,431101.0
2021-06-16 14:30:00,69.82,69.86,69.5,69.69,516720.0,60.296,60.3305,60.0196,60.1837,516720.0
2021-06-16 15:00:00,69.68,69.94,69.65,69.84,333837.0,60.1751,60.3996,60.1492,60.3133,333837.0
2021-06-16 15:30:00,69.84,69.88,69.67,69.67,600049.0,60.3133,60.3478,60.1665,60.1665,600049.0
2021-06-17 09:30:00,69.16,69.29,69.11,69.12,325669.0,59.726,59.8383,59.6828,59.6915,325669.0
2021-06-17 10:00:00,69.12,69.15,69.04,69.14,321502.0,59.6915,59.7174,59.6224,59.7088,321502.0
2021-06-17 10:30:00,69.14,69.26,69.11,69.23,276876.0,59.7088,59.8124,59.6828,59.7865,276876.0
2021-06-17 11:00:00,69.23,69.25,69.0,69.09,230265.0,59.7865,59.8038,59.5879,59.6656,230265.0
2021-06-17 11:30:00,69.1,69.14,68.95,68.96,230872.0,59.6742,59.7088,59.5447,59.5533,230872.0
2021-06-17 12:00:00,68.96,69.0,68.72,68.75,364514.0,59.5533,59.5879,59.346,59.372,364514.0
2021-06-17 12:30:00,68.72,68.88,68.71,68.86,471050.0,59.346,59.4842,59.3374,59.4669,471050.0
2021-06-17 13:00:00,68.86,69.04,68.85,69.02,487285.0,59.4669,59.6224,59.4583,59.6051,487285.0
2021-06-17 13:30:00,69.02,69.11,69.02,69.08,255872.0,59.6051,59.6828,59.6051,59.6569,255872.0
2021-06-17 14:00:00,69.08,69.1,69.04,69.07,277131.0,59.6569,59.6742,59.6224,59.6483,277131.0
2021-06-17 14:30:00,69.07,69.08,69.02,69.02,185765.0,59.6483,59.6569,59.6051,59.6051,185765.0
2021-06-17 15:00:00,69.02,69.09,69.02,69.07,212714.0,59.6051,59.6656,59.6051,59.6483,212714.0
2021-06-17 15:30:00,69.08,69.14,69.02,69.02,418698.0,59.6569,59.7088,59.6051,59.6051,418698.0
2021-06-18 09:30:00,67.89,68.04,67.81,67.92,515883.0,58.6293,58.7588,58.5602,58.6552,515883.0
2021-06-18 10:00:00,67.92,67.97,67.61,67.69,570846.0,58.6552,58.6984,58.3875,58.4565,570846.0
2021-06-18 10:30:00,67.68,67.8,67.6,67.7,302581.0,58.4479,58.5515,58.3788,58.4652,302581.0
2021-06-18 11:00:00,67.7,67.76,67.54,67.56,687608.0,58.4652,58.517,58.327,58.3443,687608.0
2021-06-18 11:30:00,67.57,67.79,67.53,67.79,453036.0,58.3529,58.5429,58.3184,58.5429,453036.0
2021-06-18 12:00:00,67.79,67.87,67.76,67.84,133293.0,58.5429,58.612,58.517,58.5861,133293.0
2021-06-18 12:30:00,67.84,67.86,67.76,67.81,176041.0,58.5861,58.6034,58.517,58.5602,176041.0
2021-06-18 13:00:00,67.8,67.86,67.76,67.77,562324.0,58.5515,58.6034,58.517,58.5256,562324.0
2021-06-18 13:30:00,67.76,67.85,67.74,67.8,170249.0,58.517,58.5947,58.4997,58.5515,170249.0
2021-06-18 14:00:00,67.79,67.87,67.77,67.84,131611.0,58.5429,58.612,58.5256,58.5861,131611.0
2021-06-18 14:30:00,67.83,67.85,67.71,67.73,426931.0,58.5774,58.5947,58.4738,58.4911,426931.0
2021-06-18 15:00:00,67.73,67.87,67.72,67.84,289726.0,58.4911,58.612,58.4825,58.5861,289726.0
2021-06-18 15:30:00,67.84,67.85,67.66,67.67,746207.0,58.5861,58.5947,58.4306,58.4393,746207.0
2021-06-21 09:30:00,67.33,67.39,67.24,67.36,419971.0,58.779,58.8314,58.7004,58.8052,419971.0
2021-06-21 10:00:00,67.37,67.59,67.36,67.58,305570.0,58.8139,59.006,58.8052,58.9972,305570.0
2021-06-21 10:30:00,67.58,67.72,67.58,67.67,1065897.0,58.9972,59.1194,58.9972,59.0758,1065897.0
2021-06-21 11:00:00,67.66,67.71,67.6,67.67,446941.0,59.0671,59.1107,59.0147,59.0758,446941.0
2021-06-21 11:30:00,67.68,67.77,67.66,67.76,563841.0,59.0845,59.1631,59.0671,59.1544,563841.0
2021-06-21 12:00:00,67.76,67.83,67.76,67.81,496749.0,59.1544,59.2155,59.1544,59.198,496749.0
2021-06-21 12:30:00,67.81,67.86,67.81,67.84,463922.0,59.198,59.2417,59.198,59.2242,463922.0
2021-06-21 13:00:00,67.83,67.87,67.82,67.85,187131.0,59.2155,59.2504,59.2067,59.2329,187131.0
2021-06-21 13:30:00,67.86,67.94,67.85,67.92,283905.0,59.2417,59.3115,59.2329,59.294,283905.0
2021-06-21 14:00:00,67.92,67.93,67.88,67.92,217116.0,59.294,59.3028,59.2591,59.294,217116.0
2021-06-21 14:30:00,67.92,67.94,67.87,67.9,173237.0,59.294,59.3115,59.2504,59.2766,173237.0
2021-06-21 15:00:00,67.91,67.97,67.87,67.91,510823.0,59.2853,59.3377,59.2504,59.2853,510823.0
2021-06-21 15:30:00,67.91,67.95,67.87,67.94,772893.0,59.2853,59.3202,59.2504,59.3115,772893.0
2021-06-22 09:30:00,67.7,67.71,67.56,67.6,276582.0,59.102,59.1107,58.9798,59.0147,276582.0
2021-06-22 10:00:00,67.6,67.74,67.54,67.72,361015.0,59.0147,59.1369,58.9623,59.1194,361015.0
2021-06-22 10:30:00,67.72,67.76,67.69,67.73,318970.0,59.1194,59.1544,59.0933,59.1282,318970.0
2021-06-22 11:00:00,67.73,67.88,67.71,67.85,242434.0,59.1282,59.2591,59.1107,59.2329,242434.0
2021-06-22 11:30:00,67.85,67.87,67.75,67.79,174457.0,59.2329,59.2504,59.1456,59.1806,174457.0
2021-06-22 12:00:00,67.79,67.91,67.78,67.9,251037.0,59.1806,59.2853,59.1718,59.2766,251037.0
2021-06-22 12:30:00,67.9,67.92,67.85,67.9,235045.0,59.2766,59.294,59.2329,59.2766,235045.0
2021-06-22 13:00:00,67.9,67.94,67.88,67.92,112629.0,59.2766,59.3115,59.2591,59.294,112629.0
2021-06-22 13:30:00,67.93,67.95,67.91,67.92,284440.0,59.3028,59.3202,59.2853,59.294,284440.0
2021-06-22 14:00:00,67.93,67.96,67.9,67.95,156412.0,59.3028,59.329,59.2766,59.3202,156412.0
2021-06-22 14:30:00,67.95,68.01,67.93,67.98,233296.0,59.3202,59.3726,59.3028,59.3464,233296.0
2021-06-22 15:00:00,67.98,68.11,67.98,68.09,229626.0,59.3464,59.4599,59.3464,59.4425,229626.0
2021-06-22 15:30:00,68.09,68.11,67.95,67.96,352671.0,59.4425,59.4599,59.3202,59.329,352671.0
2021-06-23 09:30:00,68.03,68.04,67.95,68.02,303892.0,59.3901,59.3988,59.3202,59.3813,303892.0
2021-06-23 10:00:00,68.02,68.04,67.92,67.93,269122.0,59.3813,59.3988,59.294,59.3028,269122.0
2021-06-23 10:30:00,67.94,67.96,67.79,67.8,268725.0,59.3115,59.329,59.1806,59.1893,268725.0
2021-06-23 11:00:00,67.8,67.81,67.65,67.68,214129.0,59.1893,59.198,59.0583,59.0845,214129.0
2021-06-23 11:30:00,67.68,67.69,67.53,67.67,205385.0,59.0845,59.0933,58.9536,59.0758,205385.0
2021-06-23 12:00:00,67.67,67.67,67.6,67.65,95137.0,59.0758,59.0758,59.0147,59.0583,95137.0
2021-06-23 12:30:00,67.66,67.66,67.51,67.55,93365.0,59.0671,59.0671,58.9361,58.971,93365.0
2021-06-23 13:00:00,67.55,67.64,67.54,67.63,123111.0,58.971,59.0496,58.9623,59.0409,123111.0
2021-06-23 13:30:00,67.64,67.68,67.62,67.68,260079.0,59.0496,59.0845,59.0321,59.0845,260079.0
2021-06-23 14:00:00,67.68,67.68,67.64,67.66,163022.0,59.0845,59.0845,59.0496,59.0671,163022.0
2021-06-23 14:30:00,67.65,67.66,67.63,67.66,122665.0,59.0583,59.0671,59.0409,59.0671,122665.0
2021-06-23 15:00:00,67.66,67.66,67.6,67.64,95054.0,59.0671,59.0671,59.0147,59.0496,95054.0
2021-06-23 15:30:00,67.64,67.64,67.45,67.54,379069.0,59.0496,59.0496,58.8837,58.9623,379069.0
2021-06-24 09:30:00,68.08,68.24,68.07,68.15,445579.0,59.4337,59.5734,59.425,59.4948,445579.0
2021-06-24 10:00:00,68.15,68.2,68.13,68.17,325787.0,59.4948,59.5385,59.4774,59.5123,325787.0
2021-06-24 10:30:00,68.18,68.18,68.02,68.05,1496292.0,59.521,59.521,59.3813,59.4075,1496292.0
2021-06-24 11:00:00,68.05,68.09,68.02,68.08,192120.0,59.4075,59.4425,59.3813,59.4337,192120.0
2021-06-24 11:30:00,68.09,68.15,68.05,68.06,407125.0,59.4425,59.4948,59.4075,59.4163,407125.0
2021-06-24 12:00:00,68.06,68.12,68.05,68.11,94087.0,59.4163,59.4686,59.4075,59.4599,94087.0
2021-06-24 12:30:00,68.11,68.17,68.1,68.14,167692.0,59.4599,59.5123,59.4512,59.4861,167692.0
2021-06-24 13:00:00,68.14,68.2,68.14,68.17,96268.0,59.4861,59.5385,59.4861,59.5123,96268.0
2021-06-24 13:30:00,68.16,68.17,68.12,68.14,130202.0,59.5036,59.5123,59.4686,59.4861,130202.0
2021-06-24 14:00:00,68.14,68.21,68.13,68.2,199725.0,59.4861,59.5472,59.4774,59.5385,199725.0
2021-06-24 14:30:00,68.2,68.21,68.17,68.19,155653.0,59.5385,59.5472,59.5123,59.5298,155653.0
2021-06-24 15:00:00,68.19,68.2,68.16,68.16,227569.0,59.5298,59.5385,59.5036,59.5036,227569.0
2021-06-24 15:30:00,68.17,68.21,68.13,68.21,557345.0,59.5123,59.5472,59.4774,59.5472,557345.0
2021-06-25 09:30:00,68.31,68.33,68.23,68.28,156117.0,59.6345,59.652,59.5647,59.6083,156117.0
2021-06-25 10:00:00,68.28,68.35,68.25,68.34,151313.0,59.6083,59.6694,59.5821,59.6607,151313.0
2021-06-25 10:30:00,68.34,68.35,68.27,68.28,147723.0,59.6607,59.6694,59.5996,59.6083,147723.0
2021-06-25 11:00:00,68.28,68.31,68.24,68.3,127029.0,59.6083,59.6345,59.5734,59.6258,127029.0
2021-06-25 11:30:00,68.29,68.3,68.23,68.24,101362.0,59.6171,59.6258,59.5647,59.5734,101362.0
2021-06-25 12:00:00,68.25,68.28,68.19,68.2,65919.0,59.5821,59.6083,59.5298,59.5385,65919.0
2021-06-25 12:30:00,68.2,68.25,68.19,68.25,180943.0,59.5385,59.5821,59.5298,59.5821,180943.0
2021-06-25 13:00:00,68.25,68.25,68.21,68.23,109747.0,59.5821,59.5821,59.5472,59.5647,109747.0
2021-06-25 13:30:00,68.23,68.24,68.19,68.22,68496.0,59.5647,59.5734,59.5298,59.5559,68496.0
2021-06-25 14:00:00,68.22,68.22,68.2,68.2,74452.0,59.5559,59.5559,59.5385,59.5385,74452.0
2021-06-25 14:30:00,68.2,68.23,68.19,68.23,114200.0,59.5385,59.5647,59.5298,59.5647,114200.0
2021-06-25 15:00:00,68.23,68.26,68.22,68.25,95959.0,59.5647,59.5909,59.5559,59.5821,95959.0
2021-06-25 15:30:00,68.24,68.35,68.24,68.31,532383.0,59.5734,59.6694,59.5734,59.6345,532383.0
2021-06-28 09:30:00,68.09,68.11,67.86,67.96,482996.0,59.4425,59.4599,59.2417,59.329,482996.0
2021-06-28 10:00:00,67.97,68.0,67.87,67.88,424043.0,59.3377,59.3639,59.2504,59.2591,424043.0
2021-06-28 10:30:00,67.87,67.92,67.82,67.83,171530.0,59.2504,59.294,59.2067,59.2155,171530.0
2021-06-28 11:00:00,67.84,67.91,67.73,67.73,414258.0,59.2242,59.2853,59.1282,59.1282,414258.0
2021-06-28 11:30:00,67.74,67.84,67.7,67.84,162780.0,59.1369,59.2242,59.102,59.2242,162780.0
2021-06-28 12:00:00,67.84,67.84,67.79,67.81,322341.0,59.2242,59.2242,59.1806,59.198,322341.0
2021-06-28 12:30:00,67.8,67.81,67.73,67.77,48592.0,59.1893,59.198,59.1282,59.1631,48592.0
2021-06-28 13:00:00,67.76,67.77,67.71,67.72,95351.0,59.1544,59.1631,59.1107,59.1194,95351.0
2021-06-28 13:30:00,67.73,67.83,67.72,67.82,104548.0,59.1282,59.2155,59.1194,59.2067,104548.0
2021-06-28 14:00:00,67.81,67.85,67.79,67.84,219798.0,59.198,59.2329,59.1806,59.2242,219798.0
2021-06-28 14:30:00,67.85,67.87,67.84,67.84,62229.0,59.2329,59.2504,59.2242,59.2242,62229.0
2021-06-28 15:00:00,67.84,67.85,67.78,67.8,489068.0,59.2242,59.2329,59.1718,59.1893,489068.0
2021-06-28 15:30:00,67.81,67.83,67.79,67.8,339114.0,59.198,59.2155,59.1806,59.1893,339114.0
2021-06-29 09:30:00,67.95,67.99,67.88,67.88,137199.0,59.3202,59.3552,59.2591,59.2591,137199.0
2021-06-29 10:00:00,67.89,67.89,67.78,67.88,156840.0,59.2679,59.2679,59.1718,59.2591,156840.0
2021-06-29 10:30:00,67.88,67.93,67.83,67.88,79659.0,59.2591,59.3028,59.2155,59.2591,79659.0
2021-06-29 11:00:00,67.87,67.9,67.82,67.9,90966.0,59.2504,59.2766,59.2067,59.2766,90966.0
2021-06-29 11:30:00,67.9,67.91,67.82,67.86,141489.0,59.2766,59.2853,59.2067,59.2417,141489.0
2021-06-29 12:00:00,67.87,67.87,67.82,67.83,99541.0,59.2504,59.2504,59.2067,59.2155,99541.0
2021-06-29 12:30:00,67.84,67.84,67.8,67.83,121656.0,59.2242,59.2242,59.1893,59.2155,121656.0
2021-06-29 13:00:00,67.82,67.83,67.79,67.8,55118.0,59.2067,59.2155,59.1806,59.1893,55118.0
2021-06-29 13:30:00,67.8,67.81,67.76,67.8,46793.0,59.1893,59.198,59.1544,59.1893,46793.0
2021-06-29 14:00:00,67.79,67.82,67.77,67.81,66440.0,59.1806,59.2067,59.1631,59.198,66440.0
2021-06-29 14:30:00,67.8,67.81,67.73,67.77,53844.0,59.1893,59.198,59.1282,59.1631,53844.0
2021-06-29 15:00:00,67.77,67.79,67.73,67.78,126821.0,59.1631,59.1806,59.1282,59.1718,126821.0
2021-06-29 15:30:00,67.78,67.87,67.76,67.84,194521.0,59.1718,59.2504,59.1544,59.2242,194521.0
2021-06-30 09:30:00,67.25,67.48,67.2,67.47,257120.0,58.7091,58.9099,58.6655,58.9012,257120.0
2021-06-30 10:00:00,67.47,67.48,67.26,67.28,243060.0,58.9012,58.9099,58.7179,58.7353,243060.0
2021-06-30 10:30:00,67.28,67.42,67.13,67.16,286048.0,58.7353,58.8575,58.6044,58.6306,286048.0
2021-06-30 11:00:00,67.16,67.18,67.04,67.13,285194.0,58.6306,58.648,58.5258,58.6044,285194.0
2021-06-30 11:30:00,67.14,67.15,67.02,67.06,438871.0,58.6131,58.6218,58.5083,58.5433,438871.0
2021-06-30 12:00:00,67.06,67.1,67.01,67.02,146205.0,58.5433,58.5782,58.4996,58.5083,146205.0
2021-06-30 12:30:00,67.01,67.07,67.01,67.05,94697.0,58.4996,58.552,58.4996,58.5345,94697.0
2021-06-30 13:00:00,67.05,67.13,67.04,67.11,150958.0,58.5345,58.6044,58.5258,58.5869,150958.0
2021-06-30 13:30:00,67.11,67.13,67.07,67.08,83515.0,58.5869,58.6044,58.552,58.5607,83515.0
2021-06-30 14:00:00,67.08,67.08,67.02,67.07,115862.0,58.5607,58.5607,58.5083,58.552,115862.0
2021-06-30 14:30:00,67.08,67.1,67.04,67.04,172468.0,58.5607,58.5782,58.5258,58.5258,172468.0
2021-06-30 15:00:00,67.04,67.13,67.02,67.13,230435.0,58.5258,58.6044,58.5083,58.6044,230435.0
2021-06-30 15:30:00,67.12,67.3,67.09,67.28,994175.0,58.5956,58.7528,58.5695,58.7353,994175.0
2021-07-01 09:30:00,67.5,67.57,67.43,67.55,438273.0,58.9274,58.9885,58.8663,58.971,438273.0
2021-07-01 10:00:00,67.54,67.65,67.5,67.5,278377.0,58.9623,59.0583,58.9274,58.9274,278377.0
2021-07-01 10:30:00,67.51,67.6,67.46,67.57,222839.0,58.9361,59.0147,58.8925,58.9885,222839.0
2021-07-01 11:00:00,67.58,67.59,67.33,67.45,212134.0,58.9972,59.006,58.779,58.8837,212134.0
2021-07-01 11:30:00,67.45,67.51,67.39,67.42,209652.0,58.8837,58.9361,58.8314,58.8575,209652.0
2021-07-01 12:00:00,67.42,67.45,67.36,67.41,387705.0,58.8575,58.8837,58.8052,58.8488,387705.0
2021-07-01 12:30:00,67.41,67.45,67.39,67.43,106954.0,58.8488,58.8837,58.8314,58.8663,106954.0
2021-07-01 13:00:00,67.43,67.49,67.39,67.45,63209.0,58.8663,58.9187,58.8314,58.8837,63209.0
2021-07-01 13:30:00,67.46,67.52,67.41,67.42,76369.0,58.8925,58.9448,58.8488,58.8575,76369.0
2021-07-01 14:00:00,67.42,67.49,67.39,67.49,142890.0,58.8575,58.9187,58.8314,58.9187,142890.0
2021-07-01 14:30:00,67.48,67.57,67.48,67.56,121636.0,58.9099,58.9885,58.9099,58.9798,121636.0
2021-07-01 15:00:00,67.56,67.57,67.52,67.56,88299.0,58.9798,58.9885,58.9448,58.9798,88299.0
2021-07-01 15:30:00,67.58,67.67,67.51,67.65,815226.0,58.9972,59.0758,58.9361,59.0583,815226.0
2021-07-02 09:30:00,67.64,67.64,67.44,67.55,309504.0,59.0496,59.0496,58.875,58.971,309504.0
2021-07-02 10:00:00,67.54,67.57,67.42,67.56,189840.0,58.9623,58.9885,58.8575,58.9798,189840.0
2021-07-02 10:30:00,67.56,67.58,67.48,67.57,167475.0,58.9798,58.9972,58.9099,58.9885,167475.0
2021-07-02 11:00:00,67.57,67.61,67.51,67.59,1235829.0,58.9885,59.0234,58.9361,59.006,1235829.0
2021-07-02 11:30:00,67.59,67.69,67.55,67.67,112161.0,59.006,59.0933,58.971,59.0758,112161.0
2021-07-02 12:00:00,67.66,67.67,67.6,67.64,103570.0,59.0671,59.0758,59.0147,59.0496,103570.0
2021-07-02 12:30:00,67.64,67.69,67.63,67.68,53127.0,59.0496,59.0933,59.0409,59.0845,53127.0
2021-07-02 13:00:00,67.69,67.74,67.67,67.72,45875.0,59.0933,59.1369,59.0758,59.1194,45875.0
2021-07-02 13:30:00,67.72,67.77,67.71,67.77,50500.0,59.1194,59.1631,59.1107,59.1631,50500.0
2021-07-02 14:00:00,67.77,67.85,67.77,67.84,279121.0,59.1631,59.2329,59.1631,59.2242,279121.0
2021-07-02 14:30:00,67.84,67.85,67.79,67.8,117378.0,59.2242,59.2329,59.1806,59.1893,117378.0
2021-07-02 15:00:00,67.79,67.82,67.78,67.81,73652.0,59.1806,59.2067,59.1718,59.198,73652.0
2021-07-02 15:30:00,67.81,67.85,67.78,67.84,529389.0,59.198,59.2329,59.1718,59.2242,529389.0
2021-07-06 09:30:00,67.91,67.92,67.73,67.76,673043.0,59.2853,59.294,59.1282,59.1544,673043.0
2021-07-06 10:00:00,67.77,67.79,67.44,67.47,365751.0,59.1631,59.1806,58.875,58.9012,365751.0
2021-07-06 10:30:00,67.46,67.5,67.27,67.29,739590.0,58.8925,58.9274,58.7266,58.7441,739590.0
2021-07-06 11:00:00,67.29,67.35,67.2,67.34,318628.0,58.7441,58.7964,58.6655,58.7877,318628.0
2021-07-06 11:30:00,67.35,67.45,67.34,67.37,209364.0,58.7964,58.8837,58.7877,58.8139,209364.0
2021-07-06 12:00:00,67.37,67.37,67.16,67.23,183000.0,58.8139,58.8139,58.6306,58.6917,183000.0
2021-07-06 12:30:00,67.23,67.26,67.15,67.26,144918.0,58.6917,58.7179,58.6218,58.7179,144918.0
2021-07-06 13:00:00,67.27,67.35,67.26,67.34,111212.0,58.7266,58.7964,58.7179,58.7877,111212.0
2021-07-06 13:30:00,67.33,67.4,67.31,67.39,89585.0,58.779,58.8401,58.7615,58.8314,89585.0
2021-07-06 14:00:00,67.39,67.43,67.36,67.42,158298.0,58.8314,58.8663,58.8052,58.8575,158298.0
2021-07-06 14:30:00,67.42,67.47,67.39,67.4,216705.0,58.8575,58.9012,58.8314,58.8401,216705.0
2021-07-06 15:00:00,67.4,67.47,67.38,67.46,234575.0,58.8401,58.9012,58.8226,58.8925,234575.0
2021-07-06 15:30:00,67.47,67.49,67.4,67.41,1074340.0,58.9012,58.9187,58.8401,58.8488,1074340.0
2021-07-07 09:30:00,67.68,67.85,67.67,67.76,352539.0,59.0845,59.2329,59.0758,59.1544,352539.0
2021-07-07 10:00:00,67.76,67.76,67.53,67.54,223550.0,59.1544,59.1544,58.9536,58.9623,223550.0
2021-07-07 10:30:00,67.53,67.59,67.42,67.58,323995.0,58.9536,59.006,58.8575,58.9972,323995.0
2021-07-07 11:00:00,67.57,67.72,67.56,67.7,151960.0,58.9885,59.1194,58.9798,59.102,151960.0
2021-07-07 11:30:00,67.71,67.85,67.68,67.81,388723.0,59.1107,59.2329,59.0845,59.198,388723.0
2021-07-07 12:00:00,67.81,67.84,67.79,67.81,224402.0,59.198,59.2242,59.1806,59.198,224402.0
2021-07-07 12:30:00,67.81,67.83,67.78,67.81,79857.0,59.198,59.2155,59.1718,59.198,79857.0
2021-07-07 13:00:00,67.81,67.81,67.73,67.74,130019.0,59.198,59.198,59.1282,59.1369,130019.0
2021-07-07 13:30:00,67.74,67.8,67.73,67.74,101569.0,59.1369,59.1893,59.1282,59.1369,101569.0
2021-07-07 14:00:00,67.74,67.91,67.72,67.83,259299.0,59.1369,59.2853,59.1194,59.2155,259299.0
2021-07-07 14:30:00,67.82,67.84,67.76,67.84,96027.0,59.2067,59.2242,59.1544,59.2242,96027.0
2021-07-07 15:00:00,67.83,67.87,67.82,67.86,178540.0,59.2155,59.2504,59.2067,59.2417,178540.0
2021-07-07 15:30:00,67.86,67.89,67.76,67.84,346539.0,59.2417,59.2679,59.1544,59.2242,346539.0
2021-07-08 09:30:00,66.83,66.91,66.64,66.84,853323.0,58.3425,58.4123,58.1766,58.3512,853323.0
2021-07-08 10:00:00,66.87,66.87,66.55,66.8,655530.0,58.3774,58.3774,58.098,58.3163,655530.0
2021-07-08 10:30:00,66.82,66.84,66.59,66.62,547848.0,58.3337,58.3512,58.133,58.1591,547848.0
2021-07-08 11:00:00,66.61,66.9,66.6,66.86,385234.0,58.1504,58.4036,58.1417,58.3687,385234.0
2021-07-08 11:30:00,66.86,67.05,66.81,67.03,333114.0,58.3687,58.5345,58.325,58.5171,333114.0
2021-07-08 12:00:00,67.03,67.06,66.98,67.04,211392.0,58.5171,58.5433,58.4734,58.5258,211392.0
2021-07-08 12:30:00,67.05,67.1,67.0,67.06,283263.0,58.5345,58.5782,58.4909,58.5433,283263.0
2021-07-08 13:00:00,67.06,67.07,66.93,67.0,226356.0,58.5433,58.552,58.4298,58.4909,226356.0
2021-07-08 13:30:00,67.0,67.02,66.93,66.95,114983.0,58.4909,58.5083,58.4298,58.4472,114983.0
2021-07-08 14:00:00,66.95,66.95,66.83,66.84,221315.0,58.4472,58.4472,58.3425,58.3512,221315.0
2021-07-08 14:30:00,66.85,66.88,66.79,66.84,104412.0,58.3599,58.3861,58.3076,58.3512,104412.0
2021-07-08 15:00:00,66.84,66.9,66.79,66.89,296397.0,58.3512,58.4036,58.3076,58.3949,296397.0
2021-07-08 15:30:00,66.89,66.98,66.77,66.98,866748.0,58.3949,58.4734,58.2901,58.4734,866748.0
2021-07-09 09:30:00,67.46,67.68,67.45,67.66,307241.0,58.8925,59.0845,58.8837,59.0671,307241.0
2021-07-09 10:00:00,67.66,67.8,67.66,67.76,317216.0,59.0671,59.1893,59.0671,59.1544,317216.0
2021-07-09 10:30:00,67.76,67.88,67.75,67.81,225900.0,59.1544,59.2591,59.1456,59.198,225900.0
2021-07-09 11:00:00,67.81,67.84,67.75,67.78,506795.0,59.198,59.2242,59.1456,59.1718,506795.0
2021-07-09 11:30:00,67.78,67.93,67.77,67.88,442117.0,59.1718,59.3028,59.1631,59.2591,442117.0
2021-07-09 12:00:00,67.89,67.93,67.88,67.9,209126.0,59.2679,59.3028,59.2591,59.2766,209126.0
2021-07-09 12:30:00,67.9,67.94,67.89,67.9,283909.0,59.2766,59.3115,59.2679,59.2766,283909.0
2021-07-09 13:00:00,67.91,67.92,67.88,67.9,123946.0,59.2853,59.294,59.2591,59.2766,123946.0
2021-07-09 13:30:00,67.91,67.94,67.89,67.93,237268.0,59.2853,59.3115,59.2679,59.3028,237268.0
2021-07-09 14:00:00,67.93,67.97,67.92,67.97,714884.0,59.3028,59.3377,59.294,59.3377,714884.0
2021-07-09 14:30:00,67.97,68.02,67.95,68.02,86222.0,59.3377,59.3813,59.3202,59.3813,86222.0
2021-07-09 15:00:00,68.01,68.02,67.97,67.98,98797.0,59.3726,59.3813,59.3377,59.3464,98797.0
2021-07-09 15:30:00,67.97,68.03,67.95,68.02,461787.0,59.3377,59.3901,59.3202,59.3813,461787.0
2021-07-12 09:30:00,68.04,68.24,67.98,68.23,255765.0,59.3988,59.5734,59.3464,59.5647,255765.0
2021-07-12 10:00:00,68.24,68.3,68.21,68.29,395986.0,59.5734,59.6258,59.5472,59.6171,395986.0
2021-07-12 10:30:00,68.3,68.38,68.28,68.29,354745.0,59.6258,59.6956,59.6083,59.6171,354745.0
2021-07-12 11:00:00,68.29,68.36,68.26,68.34,350187.0,59.6171,59.6782,59.5909,59.6607,350187.0
2021-07-12 11:30:00,68.34,68.34,68.21,68.3,284552.0,59.6607,59.6607,59.5472,59.6258,284552.0
2021-07-12 12:00:00,68.3,68.33,68.29,68.31,78688.0,59.6258,59.652,59.6171,59.6345,78688.0
2021-07-12 12:30:00,68.3,68.33,68.28,68.29,129255.0,59.6258,59.652,59.6083,59.6171,129255.0
2021-07-12 13:00:00,68.29,68.33,68.28,68.31,86362.0,59.6171,59.652,59.6083,59.6345,86362.0
2021-07-12 13:30:00,68.31,68.33,68.28,68.31,71637.0,59.6345,59.652,59.6083,59.6345,71637.0
2021-07-12 14:00:00,68.31,68.35,68.29,68.35,541602.0,59.6345,59.6694,59.6171,59.6694,541602.0
2021-07-12 14:30:00,68.35,68.36,68.3,68.32,521714.0,59.6694,59.6782,59.6258,59.6432,521714.0
2021-07-12 15:00:00,68.33,68.35,68.31,68.35,590990.0,59.652,59.6694,59.6345,59.6694,590990.0
2021-07-12 15:30:00,68.35,68.36,68.31,68.36,936083.0,59.6694,59.6782,59.6345,59.6782,936083.0
2021-07-13 09:30:00,68.02,68.15,68.0,68.07,307285.0,59.3813,59.4948,59.3639,59.425,307285.0
2021-07-13 10:00:00,68.07,68.11,67.99,68.11,219156.0,59.425,59.4599,59.3552,59.4599,219156.0
2021-07-13 10:30:00,68.11,68.11,67.99,68.0,192194.0,59.4599,59.4599,59.3552,59.3639,192194.0
2021-07-13 11:00:00,68.0,68.06,67.97,68.05,143401.0,59.3639,59.4163,59.3377,59.4075,143401.0
2021-07-13 11:30:00,68.06,68.13,68.03,68.09,227182.0,59.4163,59.4774,59.3901,59.4425,227182.0
2021-07-13 12:00:00,68.1,68.14,68.08,68.13,97057.0,59.4512,59.4861,59.4337,59.4774,97057.0
2021-07-13 12:30:00,68.13,68.13,68.07,68.08,168498.0,59.4774,59.4774,59.425,59.4337,168498.0
2021-07-13 13:00:00,68.08,68.08,67.91,67.97,214673.0,59.4337,59.4337,59.2853,59.3377,214673.0
2021-07-13 13:30:00,67.96,67.97,67.9,67.92,204081.0,59.329,59.3377,59.2766,59.294,204081.0
2021-07-13 14:00:00,67.92,67.94,67.84,67.93,153982.0,59.294,59.3115,59.2242,59.3028,153982.0
2021-07-13 14:30:00,67.92,67.92,67.84,67.91,104113.0,59.294,59.294,59.2242,59.2853,104113.0
2021-07-13 15:00:00,67.9,67.92,67.85,67.86,118211.0,59.2766,59.294,59.2329,59.2417,118211.0
2021-07-13 15:30:00,67.87,67.92,67.82,67.91,461194.0,59.2504,59.294,59.2067,59.2853,461194.0
2021-07-14 09:30:00,68.11,68.14,68.01,68.02,353678.0,59.4599,59.4861,59.3726,59.3813,353678.0
2021-07-14 10:00:00,68.02,68.11,67.97,68.02,179252.0,59.3813,59.4599,59.3377,59.3813,179252.0
2021-07-14 10:30:00,68.05,68.1,68.0,68.04,324088.0,59.4075,59.4512,59.3639,59.3988,324088.0
2021-07-14 11:00:00,68.04,68.09,67.99,68.03,797231.0,59.3988,59.4425,59.3552,59.3901,797231.0
2021-07-14 11:30:00,68.03,68.06,67.89,67.9,262455.0,59.3901,59.4163,59.2679,59.2766,262455.0
2021-07-14 12:00:00,67.9,68.06,67.89,68.05,251390.0,59.2766,59.4163,59.2679,59.4075,251390.0
2021-07-14 12:30:00,68.05,68.1,68.04,68.07,229293.0,59.4075,59.4512,59.3988,59.425,229293.0
2021-07-14 13:00:00,68.08,68.11,67.97,68.0,89515.0,59.4337,59.4599,59.3377,59.3639,89515.0
2021-07-14 13:30:00,68.0,68.07,67.99,68.03,81776.0,59.3639,59.425,59.3552,59.3901,81776.0
2021-07-14 14:00:00,68.03,68.09,68.01,68.06,228043.0,59.3901,59.4425,59.3726,59.4163,228043.0
2021-07-14 14:30:00,68.07,68.07,68.03,68.03,64815.0,59.425,59.425,59.3901,59.3901,64815.0
2021-07-14 15:00:00,68.03,68.08,68.02,68.04,138330.0,59.3901,59.4337,59.3813,59.3988,138330.0
2021-07-14 15:30:00,68.03,68.07,68.0,68.03,1087078.0,59.3901,59.425,59.3639,59.3901,1087078.0
2021-07-15 09:30:00,67.38,67.51,67.29,67.49,740387.0,58.8226,58.9361,58.7441,58.9187,740387.0
2021-07-15 10:00:00,67.49,67.55,67.41,67.42,375293.0,58.9187,58.971,58.8488,58.8575,375293.0
2021-07-15 10:30:00,67.42,67.5,67.35,67.4,533350.0,58.8575,58.9274,58.7964,58.8401,533350.0
2021-07-15 11:00:00,67.39,67.4,67.27,67.34,532586.0,58.8314,58.8401,58.7266,58.7877,532586.0
2021-07-15 11:30:00,67.34,67.4,67.32,67.33,242466.0,58.7877,58.8401,58.7702,58.779,242466.0
2021-07-15 12:00:00,67.33,67.34,67.22,67.28,385895.0,58.779,58.7877,58.6829,58.7353,385895.0
2021-07-15 12:30:00,67.28,67.3,67.25,67.25,128848.0,58.7353,58.7528,58.7091,58.7091,128848.0
2021-07-15 13:00:00,67.24,67.25,67.15,67.19,251863.0,58.7004,58.7091,58.6218,58.6568,251863.0
2021-07-15 13:30:00,67.18,67.18,67.06,67.07,352952.0,58.648,58.648,58.5433,58.552,352952.0
2021-07-15 14:00:00,67.06,67.16,67.06,67.15,182339.0,58.5433,58.6306,58.5433,58.6218,182339.0
2021-07-15 14:30:00,67.15,67.19,67.09,67.19,116492.0,58.6218,58.6568,58.5695,58.6568,116492.0
2021-07-15 15:00:00,67.19,67.27,67.19,67.27,241602.0,58.6568,58.7266,58.6568,58.7266,241602.0
2021-07-15 15:30:00,67.27,67.35,67.25,67.32,738249.0,58.7266,58.7964,58.7091,58.7702,738249.0
2021-07-16 09:30:00,67.34,67.34,66.98,67.09,345139.0,58.7877,58.7877,58.4734,58.5695,345139.0
2021-07-16 10:00:00,67.09,67.12,66.78,66.8,353015.0,58.5695,58.5956,58.2988,58.3163,353015.0
2021-07-16 10:30:00,66.79,67.03,66.78,67.02,411217.0,58.3076,58.5171,58.2988,58.5083,411217.0
2021-07-16 11:00:00,67.01,67.08,66.94,67.05,385879.0,58.4996,58.5607,58.4385,58.5345,385879.0
2021-07-16 11:30:00,67.04,67.16,67.0,67.14,376957.0,58.5258,58.6306,58.4909,58.6131,376957.0
2021-07-16 12:00:00,67.14,67.21,67.13,67.13,229117.0,58.6131,58.6742,58.6044,58.6044,229117.0
2021-07-16 12:30:00,67.13,67.15,67.05,67.11,97459.0,58.6044,58.6218,58.5345,58.5869,97459.0
2021-07-16 13:00:00,67.11,67.16,67.09,67.09,59600.0,58.5869,58.6306,58.5695,58.5695,59600.0
2021-07-16 13:30:00,67.09,67.11,67.04,67.05,81010.0,58.5695,58.5869,58.5258,58.5345,81010.0
2021-07-16 14:00:00,67.04,67.05,66.98,66.98,305787.0,58.5258,58.5345,58.4734,58.4734,305787.0
2021-07-16 14:30:00,66.97,67.0,66.9,66.91,239649.0,58.4647,58.4909,58.4036,58.4123,239649.0
2021-07-16 15:00:00,66.9,66.92,66.82,66.85,421521.0,58.4036,58.421,58.3337,58.3599,421521.0
2021-07-16 15:30:00,66.85,66.88,66.76,66.86,707085.0,58.3599,58.3861,58.2814,58.3687,707085.0
2021-07-19 09:30:00,65.57,65.7,65.39,65.43,780282.0,57.2425,57.356,57.0854,57.1203,780282.0
2021-07-19 10:00:00,65.43,65.44,65.23,65.42,671770.0,57.1203,57.129,56.9457,57.1115,671770.0
2021-07-19 10:30:00,65.42,65.57,65.24,65.4,622414.0,57.1115,57.2425,56.9544,57.0941,622414.0
2021-07-19 11:00:00,65.4,65.56,65.33,65.45,526039.0,57.0941,57.2338,57.033,57.1377,526039.0
2021-07-19 11:30:00,65.46,65.6,65.44,65.57,523567.0,57.1465,57.2687,57.129,57.2425,523567.0
2021-07-19 12:00:00,65.57,65.57,65.41,65.41,1198841.0,57.2425,57.2425,57.1028,57.1028,1198841.0
2021-07-19 12:30:00,65.42,65.42,65.24,65.32,1252996.0,57.1115,57.1115,56.9544,57.0242,1252996.0
2021-07-19 13:00:00,65.31,65.42,65.28,65.3,719199.0,57.0155,57.1115,56.9893,57.0068,719199.0
2021-07-19 13:30:00,65.3,65.36,65.24,65.25,782850.0,57.0068,57.0592,56.9544,56.9631,782850.0
2021-07-19 14:00:00,65.24,65.4,65.24,65.38,714287.0,56.9544,57.0941,56.9544,57.0766,714287.0
2021-07-19 14:30:00,65.39,65.39,65.21,65.23,640415.0,57.0854,57.0854,56.9282,56.9457,640415.0
2021-07-19 15:00:00,65.23,65.35,65.19,65.24,928618.0,56.9457,57.0504,56.9108,56.9544,928618.0
2021-07-19 15:30:00,65.24,65.53,65.22,65.52,1773920.0,56.9544,57.2076,56.9369,57.1988,1773920.0
2021-07-20 09:30:00,65.2,65.59,65.1,65.57,563381.0,56.9195,57.26,56.8322,57.2425,563381.0
2021-07-20 10:00:00,65.58,65.8,65.54,65.72,483257.0,57.2512,57.4433,57.2163,57.3734,483257.0
2021-07-20 10:30:00,65.72,65.83,65.61,65.83,370734.0,57.3734,57.4695,57.2774,57.4695,370734.0
2021-07-20 11:00:00,65.83,65.84,65.57,65.57,356880.0,57.4695,57.4782,57.2425,57.2425,356880.0
2021-07-20 11:30:00,65.57,65.76,65.55,65.75,389216.0,57.2425,57.4084,57.225,57.3996,389216.0
2021-07-20 12:00:00,65.75,65.8,65.71,65.73,206963.0,57.3996,57.4433,57.3647,57.3822,206963.0
2021-07-20 12:30:00,65.74,65.82,65.73,65.81,695717.0,57.3909,57.4607,57.3822,57.452,695717.0
2021-07-20 13:00:00,65.81,65.82,65.69,65.72,536628.0,57.452,57.4607,57.3473,57.3734,536628.0
2021-07-20 13:30:00,65.72,65.76,65.68,65.75,423092.0,57.3734,57.4084,57.3385,57.3996,423092.0
2021-07-20 14:00:00,65.75,65.86,65.75,65.85,550461.0,57.3996,57.4957,57.3996,57.4869,550461.0
2021-07-20 14:30:00,65.86,65.9,65.83,65.86,847175.0,57.4957,57.5306,57.4695,57.4957,847175.0
2021-07-20 15:00:00,65.87,66.0,65.86,65.98,1070952.0,57.5044,57.6179,57.4957,57.6004,1070952.0
2021-07-20 15:30:00,65.98,66.0,65.88,65.88,1610041.0,57.6004,57.6179,57.5131,57.5131,1610041.0
2021-07-21 09:30:00,66.6,66.85,66.55,66.82,401284.0,58.1417,58.3599,58.098,58.3337,401284.0
2021-07-21 10:00:00,66.81,66.9,66.75,66.76,309292.0,58.325,58.4036,58.2726,58.2814,309292.0
2021-07-21 10:30:00,66.75,66.91,66.75,66.85,187699.0,58.2726,58.4123,58.2726,58.3599,187699.0
2021-07-21 11:00:00,66.86,66.98,66.84,66.95,222881.0,58.3687,58.4734,58.3512,58.4472,222881.0
2021-07-21 11:30:00,66.95,67.05,66.92,67.03,303208.0,58.4472,58.5345,58.421,58.5171,303208.0
2021-07-21 12:00:00,67.03,67.06,67.0,67.02,100731.0,58.5171,58.5433,58.4909,58.5083,100731.0
2021-07-21 12:30:00,67.02,67.03,66.96,67.0,136864.0,58.5083,58.5171,58.456,58.4909,136864.0
2021-07-21 13:00:00,67.0,67.08,67.0,67.07,291409.0,58.4909,58.5607,58.4909,58.552,291409.0
2021-07-21 13:30:00,67.07,67.12,67.06,67.11,166428.0,58.552,58.5956,58.5433,58.5869,166428.0
2021-07-21 14:00:00,67.12,67.12,67.07,67.09,163649.0,58.5956,58.5956,58.552,58.5695,163649.0
2021-07-21 14:30:00,67.09,67.15,67.08,67.14,124385.0,58.5695,58.6218,58.5607,58.6131,124385.0
2021-07-21 15:00:00,67.15,67.18,67.12,67.14,233095.0,58.6218,58.648,58.5956,58.6131,233095.0
2021-07-21 15:30:00,67.14,67.16,67.02,67.15,1009663.0,58.6131,58.6306,58.5083,58.6218,1009663.0
2021-07-22 09:30:00,67.5,67.51,67.24,67.31,693088.0,58.9274,58.9361,58.7004,58.7615,693088.0
2021-07-22 10:00:00,67.31,67.34,67.22,67.24,544271.0,58.7615,58.7877,58.6829,58.7004,544271.0
2021-07-22 10:30:00,67.25,67.29,67.2,67.24,350718.0,58.7091,58.7441,58.6655,58.7004,350718.0
2021-07-22 11:00:00,67.24,67.25,67.14,67.17,288910.0,58.7004,58.7091,58.6131,58.6393,288910.0
2021-07-22 11:30:00,67.17,67.21,67.08,67.15,164357.0,58.6393,58.6742,58.5607,58.6218,164357.0
2021-07-22 12:00:00,67.15,67.15,67.03,67.09,142330.0,58.6218,58.6218,58.5171,58.5695,142330.0
2021-07-22 12:30:00,67.09,67.2,67.08,67.2,105412.0,58.5695,58.6655,58.5607,58.6655,105412.0
2021-07-22 13:00:00,67.19,67.22,67.16,67.17,156952.0,58.6568,58.6829,58.6306,58.6393,156952.0
2021-07-22 13:30:00,67.17,67.24,67.15,67.24,211994.0,58.6393,58.7004,58.6218,58.7004,211994.0
2021-07-22 14:00:00,67.25,67.3,67.24,67.28,163477.0,58.7091,58.7528,58.7004,58.7353,163477.0
2021-07-22 14:30:00,67.29,67.34,67.28,67.34,151411.0,58.7441,58.7877,58.7353,58.7877,151411.0
2021-07-22 15:00:00,67.33,67.34,67.29,67.3,166398.0,58.779,58.7877,58.7441,58.7528,166398.0
2021-07-22 15:30:00,67.3,67.3,67.22,67.25,372132.0,58.7528,58.7528,58.6829,58.7091,372132.0
2021-07-23 09:30:00,67.83,67.83,67.67,67.69,277717.0,59.2155,59.2155,59.0758,59.0933,277717.0
2021-07-23 10:00:00,67.7,67.76,67.67,67.75,182271.0,59.102,59.1544,59.0758,59.1456,182271.0
2021-07-23 10:30:00,67.75,67.79,67.72,67.75,165551.0,59.1456,59.1806,59.1194,59.1456,165551.0
2021-07-23 11:00:00,67.75,67.87,67.73,67.86,113145.0,59.1456,59.2504,59.1282,59.2417,113145.0
2021-07-23 11:30:00,67.87,67.91,67.79,67.8,137976.0,59.2504,59.2853,59.1806,59.1893,137976.0
2021-07-23 12:00:00,67.8,67.87,67.79,67.86,90016.0,59.1893,59.2504,59.1806,59.2417,90016.0
2021-07-23 12:30:00,67.87,67.9,67.85,67.89,97522.0,59.2504,59.2766,59.2329,59.2679,97522.0
2021-07-23 13:00:00,67.9,67.98,67.89,67.97,104758.0,59.2766,59.3464,59.2679,59.3377,104758.0
2021-07-23 13:30:00,67.97,67.97,67.93,67.95,158390.0,59.3377,59.3377,59.3028,59.3202,158390.0
2021-07-23 14:00:00,67.95,67.95,67.85,67.86,162811.0,59.3202,59.3202,59.2329,59.2417,162811.0
2021-07-23 14:30:00,67.87,67.87,67.81,67.83,113380.0,59.2504,59.2504,59.198,59.2155,113380.0
2021-07-23 15:00:00,67.84,67.85,67.81,67.84,122773.0,59.2242,59.2329,59.198,59.2242,122773.0
2021-07-23 15:30:00,67.85,67.89,67.82,67.84,373840.0,59.2329,59.2679,59.2067,59.2242,373840.0
2021-07-26 09:30:00,67.87,68.09,67.87,68.09,327980.0,59.2504,59.4425,59.2504,59.4425,327980.0
2021-07-26 10:00:00,68.09,68.1,68.02,68.03,248881.0,59.4425,59.4512,59.3813,59.3901,248881.0
2021-07-26 10:30:00,68.03,68.04,67.95,67.98,174070.0,59.3901,59.3988,59.3202,59.3464,174070.0
2021-07-26 11:00:00,67.98,68.04,67.96,68.04,261009.0,59.3464,59.3988,59.329,59.3988,261009.0
2021-07-26 11:30:00,68.03,68.11,68.0,68.08,202199.0,59.3901,59.4599,59.3639,59.4337,202199.0
2021-07-26 12:00:00,68.08,68.09,68.02,68.03,129868.0,59.4337,59.4425,59.3813,59.3901,129868.0
2021-07-26 12:30:00,68.03,68.04,67.99,68.02,117523.0,59.3901,59.3988,59.3552,59.3813,117523.0
2021-07-26 13:00:00,68.02,68.08,68.01,68.05,100119.0,59.3813,59.4337,59.3726,59.4075,100119.0
2021-07-26 13:30:00,68.05,68.08,68.03,68.06,95279.0,59.4075,59.4337,59.3901,59.4163,95279.0
2021-07-26 14:00:00,68.06,68.08,68.04,68.06,156809.0,59.4163,59.4337,59.3988,59.4163,156809.0
2021-07-26 14:30:00,68.07,68.08,68.05,68.05,127651.0,59.425,59.4337,59.4075,59.4075,127651.0
2021-07-26 15:00:00,68.05,68.09,68.03,68.07,513166.0,59.4075,59.4425,59.3901,59.425,513166.0
2021-07-26 15:30:00,68.08,68.12,68.05,68.1,579521.0,59.4337,59.4686,59.4075,59.4512,579521.0
2021-07-27 09:30:00,67.86,67.86,67.6,67.68,434841.0,59.2417,59.2417,59.0147,59.0845,434841.0
2021-07-27 10:00:00,67.69,67.75,67.58,67.71,281751.0,59.0933,59.1456,58.9972,59.1107,281751.0
2021-07-27 10:30:00,67.7,67.84,67.63,67.81,165768.0,59.102,59.2242,59.0409,59.198,165768.0
2021-07-27 11:00:00,67.81,67.92,67.8,67.85,269767.0,59.198,59.294,59.1893,59.2329,269767.0
2021-07-27 11:30:00,67.85,67.85,67.68,67.84,432802.0,59.2329,59.2329,59.0845,59.2242,432802.0
2021-07-27 12:00:00,67.84,67.84,67.71,67.78,442313.0,59.2242,59.2242,59.1107,59.1718,442313.0
2021-07-27 12:30:00,67.78,67.81,67.71,67.76,372649.0,59.1718,59.198,59.1107,59.1544,372649.0
2021-07-27 13:00:00,67.76,67.81,67.66,67.7,583743.0,59.1544,59.198,59.0671,59.102,583743.0
2021-07-27 13:30:00,67.7,67.79,67.67,67.69,497539.0,59.102,59.1806,59.0758,59.0933,497539.0
2021-07-27 14:00:00,67.69,67.85,67.68,67.84,411482.0,59.0933,59.2329,59.0845,59.2242,411482.0
2021-07-27 14:30:00,67.84,67.88,67.81,67.86,370946.0,59.2242,59.2591,59.198,59.2417,370946.0
2021-07-27 15:00:00,67.87,67.89,67.81,67.84,585357.0,59.2504,59.2679,59.198,59.2242,585357.0
2021-07-27 15:30:00,67.84,68.0,67.79,67.97,923761.0,59.2242,59.3639,59.1806,59.3377,923761.0
2021-07-28 09:30:00,67.9,67.95,67.85,67.95,148997.0,59.2766,59.3202,59.2329,59.3202,148997.0
2021-07-28 10:00:00,67.95,68.04,67.92,67.96,190438.0,59.3202,59.3988,59.294,59.329,190438.0
2021-07-28 10:30:00,67.97,68.11,67.97,68.07,146929.0,59.3377,59.4599,59.3377,59.425,146929.0
2021-07-28 11:00:00,68.08,68.16,68.07,68.15,156784.0,59.4337,59.5036,59.425,59.4948,156784.0
2021-07-28 11:30:00,68.15,68.21,68.13,68.18,186148.0,59.4948,59.5472,59.4774,59.521,186148.0
2021-07-28 12:00:00,68.17,68.2,68.14,68.15,129721.0,59.5123,59.5385,59.4861,59.4948,129721.0
2021-07-28 12:30:00,68.16,68.18,68.14,68.15,63556.0,59.5036,59.521,59.4861,59.4948,63556.0
2021-07-28 13:00:00,68.16,68.19,68.08,68.09,113154.0,59.5036,59.5298,59.4337,59.4425,113154.0
2021-07-28 13:30:00,68.09,68.11,68.03,68.03,120752.0,59.4425,59.4599,59.3901,59.3901,120752.0
2021-07-28 14:00:00,68.03,68.16,67.86,68.14,350915.0,59.3901,59.5036,59.2417,59.4861,350915.0
2021-07-28 14:30:00,68.15,68.37,68.05,68.31,358521.0,59.4948,59.6869,59.4075,59.6345,358521.0
2021-07-28 15:00:00,68.31,68.35,68.28,68.32,272656.0,59.6345,59.6694,59.6083,59.6432,272656.0
2021-07-28 15:30:00,68.32,68.38,68.27,68.29,335694.0,59.6432,59.6956,59.5996,59.6171,335694.0
2021-07-29 09:30:00,68.92,68.98,68.88,68.97,225635.0,60.167,60.2194,60.1321,60.2107,225635.0
2021-07-29 10:00:00,68.97,69.0,68.88,68.96,268093.0,60.2107,60.2369,60.1321,60.202,268093.0
2021-07-29 10:30:00,68.95,68.96,68.89,68.93,228468.0,60.1932,60.202,60.1409,60.1758,228468.0
2021-07-29 11:00:00,68.93,68.96,68.89,68.95,310405.0,60.1758,60.202,60.1409,60.1932,310405.0
2021-07-29 11:30:00,68.95,68.96,68.87,68.88,204403.0,60.1932,60.202,60.1234,60.1321,204403.0
2021-07-29 12:00:00,68.88,68.92,68.87,68.9,73428.0,60.1321,60.167,60.1234,60.1496,73428.0
2021-07-29 12:30:00,68.91,68.92,68.85,68.89,110009.0,60.1583,60.167,60.1059,60.1409,110009.0
2021-07-29 13:00:00,68.89,68.93,68.88,68.92,85971.0,60.1409,60.1758,60.1321,60.167,85971.0
2021-07-29 13:30:00,68.92,68.93,68.9,68.92,67624.0,60.167,60.1758,60.1496,60.167,67624.0
2021-07-29 14:00:00,68.92,68.95,68.91,68.92,45414.0,60.167,60.1932,60.1583,60.167,45414.0
2021-07-29 14:30:00,68.93,68.93,68.87,68.9,126633.0,60.1758,60.1758,60.1234,60.1496,126633.0
2021-07-29 15:00:00,68.9,68.9,68.84,68.84,120167.0,60.1496,60.1496,60.0972,60.0972,120167.0
2021-07-29 15:30:00,68.84,68.88,68.79,68.81,333245.0,60.0972,60.1321,60.0536,60.071,333245.0
2021-07-30 09:30:00,68.71,68.83,68.65,68.78,257079.0,59.9837,60.0885,59.9313,60.0448,257079.0
2021-07-30 10:00:00,68.78,68.82,68.64,68.64,476485.0,60.0448,60.0797,59.9226,59.9226,476485.0
2021-07-30 10:30:00,68.64,68.66,68.49,68.49,362629.0,59.9226,59.9401,59.7917,59.7917,362629.0
2021-07-30 11:00:00,68.5,68.58,68.43,68.5,362419.0,59.8004,59.8702,59.7393,59.8004,362419.0
2021-07-30 11:30:00,68.49,68.54,68.42,68.49,363574.0,59.7917,59.8353,59.7305,59.7917,363574.0
2021-07-30 12:00:00,68.5,68.54,68.48,68.51,144091.0,59.8004,59.8353,59.7829,59.8091,144091.0
2021-07-30 12:30:00,68.51,68.55,68.49,68.49,92269.0,59.8091,59.844,59.7917,59.7917,92269.0
2021-07-30 13:00:00,68.51,68.54,68.44,68.49,89382.0,59.8091,59.8353,59.748,59.7917,89382.0
2021-07-30 13:30:00,68.5,68.55,68.48,68.5,59336.0,59.8004,59.844,59.7829,59.8004,59336.0
2021-07-30 14:00:00,68.5,68.51,68.4,68.4,119097.0,59.8004,59.8091,59.7131,59.7131,119097.0
2021-07-30 14:30:00,68.4,68.47,68.36,68.45,151917.0,59.7131,59.7742,59.6782,59.7567,151917.0
2021-07-30 15:00:00,68.45,68.49,68.43,68.46,155604.0,59.7567,59.7917,59.7393,59.7655,155604.0
2021-07-30 15:30:00,68.47,68.53,68.42,68.5,355175.0,59.7742,59.8266,59.7305,59.8004,355175.0
2021-08-02 09:30:00,68.97,69.03,68.91,68.98,446965.0,60.2107,60.2631,60.1583,60.2194,446965.0
2021-08-02 10:00:00,68.99,69.05,68.93,69.02,456213.0,60.2282,60.2805,60.1758,60.2543,456213.0
2021-08-02 10:30:00,69.02,69.11,69.01,69.05,340213.0,60.2543,60.3329,60.2456,60.2805,340213.0
2021-08-02 11:00:00,69.04,69.11,69.03,69.06,216988.0,60.2718,60.3329,60.2631,60.2893,216988.0
2021-08-02 11:30:00,69.06,69.07,68.9,68.9,932959.0,60.2893,60.298,60.1496,60.1496,932959.0
2021-08-02 12:00:00,68.9,68.9,68.81,68.86,216863.0,60.1496,60.1496,60.071,60.1147,216863.0
2021-08-02 12:30:00,68.86,68.94,68.86,68.9,202820.0,60.1147,60.1845,60.1147,60.1496,202820.0
2021-08-02 13:00:00,68.9,68.95,68.87,68.92,115483.0,60.1496,60.1932,60.1234,60.167,115483.0
2021-08-02 13:30:00,68.93,68.94,68.86,68.91,151468.0,60.1758,60.1845,60.1147,60.1583,151468.0
2021-08-02 14:00:00,68.9,68.96,68.89,68.94,917728.0,60.1496,60.202,60.1409,60.1845,917728.0
2021-08-02 14:30:00,68.94,68.97,68.9,68.94,80028.0,60.1845,60.2107,60.1496,60.1845,80028.0
2021-08-02 15:00:00,68.94,68.95,68.83,68.84,387230.0,60.1845,60.1932,60.0885,60.0972,387230.0
2021-08-02 15:30:00,68.84,68.85,68.73,68.83,825234.0,60.0972,60.1059,60.0012,60.0885,825234.0
2021-08-03 09:30:00,69.18,69.25,68.93,68.95,326383.0,60.394,60.4551,60.1758,60.1932,326383.0
2021-08-03 10:00:00,68.96,69.14,68.92,69.08,427779.0,60.202,60.3591,60.167,60.3067,427779.0
2021-08-03 10:30:00,69.08,69.18,69.01,69.09,282859.0,60.3067,60.394,60.2456,60.3155,282859.0
2021-08-03 11:00:00,69.09,69.17,69.06,69.1,186491.0,60.3155,60.3853,60.2893,60.3242,186491.0
2021-08-03 11:30:00,69.11,69.27,69.08,69.25,397820.0,60.3329,60.4726,60.3067,60.4551,397820.0
2021-08-03 12:00:00,69.26,69.27,69.21,69.23,86121.0,60.4639,60.4726,60.4202,60.4377,86121.0
2021-08-03 12:30:00,69.23,69.28,69.22,69.27,123148.0,60.4377,60.4813,60.4289,60.4726,123148.0
2021-08-03 13:00:00,69.27,69.32,69.24,69.26,65157.0,60.4726,60.5162,60.4464,60.4639,65157.0
2021-08-03 13:30:00,69.26,69.29,69.24,69.28,76180.0,60.4639,60.4901,60.4464,60.4813,76180.0
2021-08-03 14:00:00,69.28,69.33,69.25,69.31,138851.0,60.4813,60.525,60.4551,60.5075,138851.0
2021-08-03 14:30:00,69.3,69.33,69.28,69.3,103672.0,60.4988,60.525,60.4813,60.4988,103672.0
2021-08-03 15:00:00,69.3,69.36,69.3,69.34,174147.0,60.4988,60.5512,60.4988,60.5337,174147.0
2021-08-03 15:30:00,69.34,69.37,69.27,69.36,355241.0,60.5337,60.5599,60.4726,60.5512,355241.0
2021-08-04 09:30:00,69.53,69.67,69.51,69.63,527550.0,60.6996,60.8218,60.6821,60.7869,527550.0
2021-08-04 10:00:00,69.62,69.65,69.37,69.41,396449.0,60.7781,60.8043,60.5599,60.5948,396449.0
2021-08-04 10:30:00,69.39,69.48,69.34,69.41,370644.0,60.5774,60.6559,60.5337,60.5948,370644.0
2021-08-04 11:00:00,69.41,69.44,69.32,69.33,187885.0,60.5948,60.621,60.5162,60.525,187885.0
2021-08-04 11:30:00,69.33,69.39,69.29,69.38,209520.0,60.525,60.5774,60.4901,60.5686,209520.0
2021-08-04 12:00:00,69.37,69.39,69.33,69.35,56461.0,60.5599,60.5774,60.525,60.5424,56461.0
2021-08-04 12:30:00,69.35,69.37,69.31,69.34,53868.0,60.5424,60.5599,60.5075,60.5337,53868.0
2021-08-04 13:00:00,69.35,69.4,69.34,69.38,57976.0,60.5424,60.5861,60.5337,60.5686,57976.0
2021-08-04 13:30:00,69.38,69.38,69.34,69.37,54318.0,60.5686,60.5686,60.5337,60.5599,54318.0
2021-08-04 14:00:00,69.37,69.41,69.36,69.38,85706.0,60.5599,60.5948,60.5512,60.5686,85706.0
2021-08-04 14:30:00,69.37,69.39,69.3,69.33,157812.0,60.5599,60.5774,60.4988,60.525,157812.0
2021-08-04 15:00:00,69.33,69.34,69.29,69.33,155970.0,60.525,60.5337,60.4901,60.525,155970.0
2021-08-04 15:30:00,69.33,69.34,69.24,69.28,361238.0,60.525,60.5337,60.4464,60.4813,361238.0
2021-08-05 09:30:00,69.57,69.67,69.55,69.59,229983.0,60.7345,60.8218,60.717,60.752,229983.0
2021-08-05 10:00:00,69.6,69.7,69.55,69.63,126559.0,60.7607,60.848,60.717,60.7869,126559.0
2021-08-05 10:30:00,69.65,69.66,69.58,69.63,62978.0,60.8043,60.8131,60.7432,60.7869,62978.0
2021-08-05 11:00:00,69.63,69.68,69.61,69.67,52155.0,60.7869,60.8305,60.7694,60.8218,52155.0
2021-08-05 11:30:00,69.68,69.71,69.63,69.65,100038.0,60.8305,60.8567,60.7869,60.8043,100038.0
2021-08-05 12:00:00,69.65,69.66,69.62,69.63,36313.0,60.8043,60.8131,60.7781,60.7869,36313.0
2021-08-05 12:30:00,69.63,69.64,69.6,69.61,40938.0,60.7869,60.7956,60.7607,60.7694,40938.0
2021-08-05 13:00:00,69.61,69.64,69.59,69.64,66156.0,60.7694,60.7956,60.752,60.7956,66156.0
2021-08-05 13:30:00,69.64,69.65,69.61,69.65,148867.0,60.7956,60.8043,60.7694,60.8043,148867.0
2021-08-05 14:00:00,69.65,69.66,69.62,69.65,128782.0,60.8043,60.8131,60.7781,60.8043,128782.0
2021-08-05 14:30:00,69.64,69.65,69.61,69.62,71177.0,60.7956,60.8043,60.7694,60.7781,71177.0
2021-08-05 15:00:00,69.61,69.63,69.56,69.59,113583.0,60.7694,60.7869,60.7258,60.752,113583.0
2021-08-05 15:30:00,69.59,69.65,69.57,69.65,388740.0,60.752,60.8043,60.7345,60.8043,388740.0
2021-08-06 09:30:00,69.43,69.49,69.28,69.28,346385.0,60.6123,60.6647,60.4813,60.4813,346385.0
2021-08-06 10:00:00,69.28,69.29,69.22,69.26,316120.0,60.4813,60.4901,60.4289,60.4639,316120.0
2021-08-06 10:30:00,69.25,69.27,69.17,69.21,392228.0,60.4551,60.4726,60.3853,60.4202,392228.0
2021-08-06 11:00:00,69.22,69.27,69.2,69.22,246485.0,60.4289,60.4726,60.4115,60.4289,246485.0
2021-08-06 11:30:00,69.22,69.26,69.2,69.24,535713.0,60.4289,60.4639,60.4115,60.4464,535713.0
2021-08-06 12:00:00,69.24,69.26,69.2,69.23,362496.0,60.4464,60.4639,60.4115,60.4377,362496.0
2021-08-06 12:30:00,69.23,69.23,69.21,69.22,171749.0,60.4377,60.4377,60.4202,60.4289,171749.0
2021-08-06 13:00:00,69.22,69.24,69.21,69.22,77166.0,60.4289,60.4464,60.4202,60.4289,77166.0
2021-08-06 13:30:00,69.22,69.24,69.22,69.24,167870.0,60.4289,60.4464,60.4289,60.4464,167870.0
2021-08-06 14:00:00,69.25,69.27,69.24,69.25,133737.0,60.4551,60.4726,60.4464,60.4551,133737.0
2021-08-06 14:30:00,69.25,69.25,69.18,69.19,176499.0,60.4551,60.4551,60.394,60.4028,176499.0
2021-08-06 15:00:00,69.19,69.26,69.17,69.26,149100.0,60.4028,60.4639,60.3853,60.4639,149100.0
2021-08-06 15:30:00,69.26,69.28,69.18,69.25,378609.0,60.4639,60.4813,60.394,60.4551,378609.0
2021-08-09 09:30:00,69.31,69.31,69.18,69.27,346775.0,60.5075,60.5075,60.394,60.4726,346775.0
2021-08-09 10:00:00,69.28,69.28,69.2,69.26,535011.0,60.4813,60.4813,60.4115,60.4639,535011.0
2021-08-09 10:30:00,69.27,69.31,69.22,69.23,195259.0,60.4726,60.5075,60.4289,60.4377,195259.0
2021-08-09 11:00:00,69.22,69.31,69.2,69.3,144894.0,60.4289,60.5075,60.4115,60.4988,144894.0
2021-08-09 11:30:00,69.3,69.31,69.22,69.24,103328.0,60.4988,60.5075,60.4289,60.4464,103328.0
2021-08-09 12:00:00,69.23,69.24,69.2,69.22,70670.0,60.4377,60.4464,60.4115,60.4289,70670.0
2021-08-09 12:30:00,69.21,69.23,69.2,69.22,73357.0,60.4202,60.4377,60.4115,60.4289,73357.0
2021-08-09 13:00:00,69.23,69.25,69.22,69.24,71580.0,60.4377,60.4551,60.4289,60.4464,71580.0
2021-08-09 13:30:00,69.23,69.25,69.19,69.24,152557.0,60.4377,60.4551,60.4028,60.4464,152557.0
2021-08-09 14:00:00,69.24,69.28,69.24,69.28,99211.0,60.4464,60.4813,60.4464,60.4813,99211.0
2021-08-09 14:30:00,69.28,69.31,69.23,69.23,170004.0,60.4813,60.5075,60.4377,60.4377,170004.0
2021-08-09 15:00:00,69.24,69.24,69.18,69.2,144286.0,60.4464,60.4464,60.394,60.4115,144286.0
2021-08-09 15:30:00,69.2,69.23,69.16,69.2,442945.0,60.4115,60.4377,60.3766,60.4115,442945.0
2021-08-10 09:30:00,69.31,69.34,69.25,69.32,297798.0,60.5075,60.5337,60.4551,60.5162,297798.0
2021-08-10 10:00:00,69.33,69.37,69.27,69.33,2185599.0,60.525,60.5599,60.4726,60.525,2185599.0
2021-08-10 10:30:00,69.34,69.34,69.23,69.28,425388.0,60.5337,60.5337,60.4377,60.4813,425388.0
2021-08-10 11:00:00,69.28,69.32,69.25,69.3,509479.0,60.4813,60.5162,60.4551,60.4988,509479.0
2021-08-10 11:30:00,69.31,69.33,69.25,69.3,345560.0,60.5075,60.525,60.4551,60.4988,345560.0
2021-08-10 12:00:00,69.3,69.35,69.28,69.32,93480.0,60.4988,60.5424,60.4813,60.5162,93480.0
2021-08-10 12:30:00,69.33,69.34,69.3,69.32,74708.0,60.525,60.5337,60.4988,60.5162,74708.0
2021-08-10 13:00:00,69.32,69.33,69.29,69.3,349725.0,60.5162,60.525,60.4901,60.4988,349725.0
2021-08-10 13:30:00,69.31,69.32,69.28,69.3,454310.0,60.5075,60.5162,60.4813,60.4988,454310.0
2021-08-10 14:00:00,69.3,69.33,69.27,69.33,556807.0,60.4988,60.525,60.4726,60.525,556807.0
2021-08-10 14:30:00,69.33,69.35,69.32,69.34,442299.0,60.525,60.5424,60.5162,60.5337,442299.0
2021-08-10 15:00:00,69.35,69.36,69.27,69.36,2822741.0,60.5424,60.5512,60.4726,60.5512,2822741.0
2021-08-10 15:30:00,69.36,69.38,69.32,69.38,704313.0,60.5512,60.5686,60.5162,60.5686,704313.0
2021-08-11 09:30:00,69.66,69.72,69.62,69.66,209001.0,60.8131,60.8654,60.7781,60.8131,209001.0
2021-08-11 10:00:00,69.67,69.68,69.6,69.66,258143.0,60.8218,60.8305,60.7607,60.8131,258143.0
2021-08-11 10:30:00,69.67,69.71,69.62,69.66,191096.0,60.8218,60.8567,60.7781,60.8131,191096.0
2021-08-11 11:00:00,69.67,69.68,69.61,69.66,270572.0,60.8218,60.8305,60.7694,60.8131,270572.0
2021-08-11 11:30:00,69.66,69.72,69.63,69.66,145736.0,60.8131,60.8654,60.7869,60.8131,145736.0
2021-08-11 12:00:00,69.66,69.73,69.65,69.73,122642.0,60.8131,60.8742,60.8043,60.8742,122642.0
2021-08-11 12:30:00,69.72,69.81,69.72,69.81,629478.0,60.8654,60.944,60.8654,60.944,629478.0
2021-08-11 13:00:00,69.81,69.87,69.8,69.85,184141.0,60.944,60.9964,60.9353,60.9789,184141.0
2021-08-11 13:30:00,69.84,69.86,69.8,69.81,130406.0,60.9702,60.9877,60.9353,60.944,130406.0
2021-08-11 14:00:00,69.81,69.84,69.78,69.79,206327.0,60.944,60.9702,60.9178,60.9265,206327.0
2021-08-11 14:30:00,69.8,69.82,69.79,69.79,272309.0,60.9353,60.9527,60.9265,60.9265,272309.0
2021-08-11 15:00:00,69.8,69.83,69.79,69.83,268051.0,60.9353,60.9615,60.9265,60.9615,268051.0
2021-08-11 15:30:00,69.83,69.86,69.81,69.86,312190.0,60.9615,60.9877,60.944,60.9877,312190.0
2021-08-12 09:30:00,69.83,69.87,69.69,69.72,211589.0,60.9615,60.9964,60.8393,60.8654,211589.0
2021-08-12 10:00:00,69.73,69.76,69.7,69.75,185857.0,60.8742,60.9004,60.848,60.8916,185857.0
2021-08-12 10:30:00,69.76,69.79,69.72,69.78,134877.0,60.9004,60.9265,60.8654,60.9178,134877.0
2021-08-12 11:00:00,69.77,69.83,69.74,69.81,242148.0,60.9091,60.9615,60.8829,60.944,242148.0
2021-08-12 11:30:00,69.81,69.84,69.79,69.83,88865.0,60.944,60.9702,60.9265,60.9615,88865.0
2021-08-12 12:00:00,69.83,69.88,69.82,69.88,90847.0,60.9615,61.0051,60.9527,61.0051,90847.0
2021-08-12 12:30:00,69.88,69.89,69.83,69.84,43562.0,61.0051,61.0138,60.9615,60.9702,43562.0
2021-08-12 13:00:00,69.84,69.84,69.79,69.81,48472.0,60.9702,60.9702,60.9265,60.944,48472.0
2021-08-12 13:30:00,69.81,69.86,69.81,69.83,57227.0,60.944,60.9877,60.944,60.9615,57227.0
2021-08-12 14:00:00,69.83,69.84,69.79,69.83,48377.0,60.9615,60.9702,60.9265,60.9615,48377.0
2021-08-12 14:30:00,69.83,69.83,69.81,69.83,51697.0,60.9615,60.9615,60.944,60.9615,51697.0
2021-08-12 15:00:00,69.83,69.85,69.82,69.84,81737.0,60.9615,60.9789,60.9527,60.9702,81737.0
2021-08-12 15:30:00,69.84,69.89,69.83,69.86,224831.0,60.9702,61.0138,60.9615,60.9877,224831.0
2021-08-13 09:30:00,70.1,70.16,70.07,70.11,133842.0,61.1972,61.2496,61.171,61.2059,133842.0
2021-08-13 10:00:00,70.11,70.27,70.1,70.17,148062.0,61.2059,61.3456,61.1972,61.2583,148062.0
2021-08-13 10:30:00,70.18,70.26,70.17,70.25,98186.0,61.267,61.3369,61.2583,61.3281,98186.0
2021-08-13 11:00:00,70.24,70.34,70.22,70.34,307715.0,61.3194,61.4067,61.3019,61.4067,307715.0
2021-08-13 11:30:00,70.34,70.35,70.3,70.35,215556.0,61.4067,61.4154,61.3718,61.4154,215556.0
2021-08-13 12:00:00,70.35,70.37,70.33,70.36,179708.0,61.4154,61.4329,61.398,61.4242,179708.0
2021-08-13 12:30:00,70.36,70.37,70.32,70.34,113908.0,61.4242,61.4329,61.3892,61.4067,113908.0
2021-08-13 13:00:00,70.34,70.35,70.31,70.34,69530.0,61.4067,61.4154,61.3805,61.4067,69530.0
2021-08-13 13:30:00,70.34,70.37,70.33,70.34,124953.0,61.4067,61.4329,61.398,61.4067,124953.0
2021-08-13 14:00:00,70.34,70.35,70.3,70.31,40591.0,61.4067,61.4154,61.3718,61.3805,40591.0
2021-08-13 14:30:00,70.31,70.31,70.26,70.29,93159.0,61.3805,61.3805,61.3369,61.363,93159.0
2021-08-13 15:00:00,70.29,70.33,70.28,70.31,109008.0,61.363,61.398,61.3543,61.3805,109008.0
2021-08-13 15:30:00,70.3,70.39,70.28,70.39,249005.0,61.3718,61.4503,61.3543,61.4503,249005.0
2021-08-16 09:30:00,69.86,69.87,69.62,69.66,344106.0,60.9877,60.9964,60.7781,60.8131,344106.0
2021-08-16 10:00:00,69.67,69.79,69.61,69.64,283770.0,60.8218,60.9265,60.7694,60.7956,283770.0
2021-08-16 10:30:00,69.64,69.78,69.63,69.75,238450.0,60.7956,60.9178,60.7869,60.8916,238450.0
2021-08-16 11:00:00,69.75,69.83,69.69,69.79,162651.0,60.8916,60.9615,60.8393,60.9265,162651.0
2021-08-16 11:30:00,69.8,69.9,69.79,69.83,204130.0,60.9353,61.0226,60.9265,60.9615,204130.0
2021-08-16 12:00:00,69.83,69.87,69.81,69.83,96799.0,60.9615,60.9964,60.944,60.9615,96799.0
2021-08-16 12:30:00,69.84,69.88,69.82,69.84,120528.0,60.9702,61.0051,60.9527,60.9702,120528.0
2021-08-16 13:00:00,69.85,69.88,69.82,69.86,124913.0,60.9789,61.0051,60.9527,60.9877,124913.0
2021-08-16 13:30:00,69.86,69.93,69.86,69.93,136428.0,60.9877,61.0488,60.9877,61.0488,136428.0
2021-08-16 14:00:00,69.93,69.99,69.91,69.94,200078.0,61.0488,61.1011,61.0313,61.0575,200078.0
2021-08-16 14:30:00,69.94,69.99,69.93,69.95,158714.0,61.0575,61.1011,61.0488,61.0662,158714.0
2021-08-16 15:00:00,69.95,70.0,69.94,70.0,303470.0,61.0662,61.1099,61.0575,61.1099,303470.0
2021-08-16 15:30:00,70.0,70.02,69.98,70.01,661835.0,61.1099,61.1273,61.0924,61.1186,661835.0
2021-08-17 09:30:00,69.54,69.65,69.51,69.56,913800.0,60.7083,60.8043,60.6821,60.7258,913800.0
2021-08-17 10:00:00,69.56,69.61,69.51,69.59,253767.0,60.7258,60.7694,60.6821,60.752,253767.0
2021-08-17 10:30:00,69.58,69.59,69.48,69.51,250809.0,60.7432,60.752,60.6559,60.6821,250809.0
2021-08-17 11:00:00,69.5,69.55,69.44,69.47,251211.0,60.6734,60.717,60.621,60.6472,251211.0
2021-08-17 11:30:00,69.46,69.51,69.36,69.37,167325.0,60.6385,60.6821,60.5512,60.5599,167325.0
2021-08-17 12:00:00,69.37,69.42,69.32,69.36,215765.0,60.5599,60.6035,60.5162,60.5512,215765.0
2021-08-17 12:30:00,69.36,69.36,69.11,69.12,166531.0,60.5512,60.5512,60.3329,60.3416,166531.0
2021-08-17 13:00:00,69.11,69.26,69.1,69.26,185163.0,60.3329,60.4639,60.3242,60.4639,185163.0
2021-08-17 13:30:00,69.26,69.27,69.13,69.27,245114.0,60.4639,60.4726,60.3504,60.4726,245114.0
2021-08-17 14:00:00,69.27,69.35,69.27,69.28,216106.0,60.4726,60.5424,60.4726,60.4813,216106.0
2021-08-17 14:30:00,69.28,69.35,69.24,69.34,333256.0,60.4813,60.5424,60.4464,60.5337,333256.0
2021-08-17 15:00:00,69.34,69.38,69.32,69.35,298749.0,60.5337,60.5686,60.5162,60.5424,298749.0
2021-08-17 15:30:00,69.35,69.44,69.32,69.41,854461.0,60.5424,60.621,60.5162,60.5948,854461.0
2021-08-18 09:30:00,69.49,69.57,69.44,69.56,225761.0,60.6647,60.7345,60.621,60.7258,225761.0
2021-08-18 10:00:00,69.56,69.59,69.53,69.54,121196.0,60.7258,60.752,60.6996,60.7083,121196.0
2021-08-18 10:30:00,69.55,69.6,69.5,69.58,174929.0,60.717,60.7607,60.6734,60.7432,174929.0
2021-08-18 11:00:00,69.58,69.59,69.45,69.52,146096.0,60.7432,60.752,60.6297,60.6908,146096.0
2021-08-18 11:30:00,69.52,69.57,69.5,69.55,116139.0,60.6908,60.7345,60.6734,60.717,116139.0
2021-08-18 12:00:00,69.55,69.58,69.48,69.49,69150.0,60.717,60.7432,60.6559,60.6647,69150.0
2021-08-18 12:30:00,69.49,69.53,69.49,69.53,84565.0,60.6647,60.6996,60.6647,60.6996,84565.0
2021-08-18 13:00:00,69.53,69.55,69.5,69.53,104720.0,60.6996,60.717,60.6734,60.6996,104720.0
2021-08-18 13:30:00,69.53,69.54,69.51,69.52,98577.0,60.6996,60.7083,60.6821,60.6908,98577.0
2021-08-18 14:00:00,69.52,69.77,69.44,69.63,358988.0,60.6908,60.9091,60.621,60.7869,358988.0
2021-08-18 14:30:00,69.63,69.68,69.51,69.55,106669.0,60.7869,60.8305,60.6821,60.717,106669.0
2021-08-18 15:00:00,69.53,69.54,69.43,69.43,144933.0,60.6996,60.7083,60.6123,60.6123,144933.0
2021-08-18 15:30:00,69.42,69.44,69.23,69.24,405683.0,60.6035,60.621,60.4377,60.4464,405683.0
2021-08-19 09:30:00,68.32,68.5,68.25,68.45,1117797.0,59.6432,59.8004,59.5821,59.7567,1117797.0
2021-08-19 10:00:00,68.43,68.58,68.41,68.5,907336.0,59.7393,59.8702,59.7218,59.8004,907336.0
2021-08-19 10:30:00,68.5,68.52,68.22,68.4,535619.0,59.8004,59.8178,59.5559,59.7131,535619.0
2021-08-19 11:00:00,68.4,68.44,68.31,68.36,406754.0,59.7131,59.748,59.6345,59.6782,406754.0
2021-08-19 11:30:00,68.38,68.65,68.36,68.62,308705.0,59.6956,59.9313,59.6782,59.9051,308705.0
2021-08-19 12:00:00,68.64,68.65,68.53,68.55,131378.0,59.9226,59.9313,59.8266,59.844,131378.0
2021-08-19 12:30:00,68.55,68.67,68.54,68.66,206776.0,59.844,59.9488,59.8353,59.9401,206776.0
2021-08-19 13:00:00,68.66,68.67,68.5,68.51,215751.0,59.9401,59.9488,59.8004,59.8091,215751.0
2021-08-19 13:30:00,68.51,68.58,68.45,68.45,222594.0,59.8091,59.8702,59.7567,59.7567,222594.0
2021-08-19 14:00:00,68.45,68.48,68.34,68.34,316716.0,59.7567,59.7829,59.6607,59.6607,316716.0
2021-08-19 14:30:00,68.33,68.46,68.26,68.44,381696.0,59.652,59.7655,59.5909,59.748,381696.0
2021-08-19 15:00:00,68.44,68.59,68.44,68.57,245155.0,59.748,59.879,59.748,59.8615,245155.0
2021-08-19 15:30:00,68.58,68.59,68.43,68.46,649346.0,59.8702,59.879,59.7393,59.7655,649346.0
2021-08-20 09:30:00,68.31,68.54,68.27,68.53,421313.0,59.6345,59.8353,59.5996,59.8266,421313.0
2021-08-20 10:00:00,68.54,68.61,68.52,68.53,231773.0,59.8353,59.8964,59.8178,59.8266,231773.0
2021-08-20 10:30:00,68.53,68.6,68.51,68.55,215797.0,59.8266,59.8877,59.8091,59.844,215797.0
2021-08-20 11:00:00,68.55,68.6,68.52,68.55,217306.0,59.844,59.8877,59.8178,59.844,217306.0
2021-08-20 11:30:00,68.55,68.64,68.54,68.64,143540.0,59.844,59.9226,59.8353,59.9226,143540.0
2021-08-20 12:00:00,68.64,68.77,68.64,68.77,104329.0,59.9226,60.0361,59.9226,60.0361,104329.0
2021-08-20 12:30:00,68.78,68.82,68.74,68.78,75824.0,60.0448,60.0797,60.0099,60.0448,75824.0
2021-08-20 13:00:00,68.8,68.8,68.74,68.75,45329.0,60.0623,60.0623,60.0099,60.0186,45329.0
2021-08-20 13:30:00,68.75,68.77,68.68,68.68,95190.0,60.0186,60.0361,59.9575,59.9575,95190.0
2021-08-20 14:00:00,68.69,68.73,68.63,68.66,152613.0,59.9663,60.0012,59.9139,59.9401,152613.0
2021-08-20 14:30:00,68.66,68.7,68.64,68.7,67260.0,59.9401,59.975,59.9226,59.975,67260.0
2021-08-20 15:00:00,68.69,68.78,68.69,68.77,112059.0,59.9663,60.0448,59.9663,60.0361,112059.0
2021-08-20 15:30:00,68.78,68.85,68.75,68.83,343532.0,60.0448,60.1059,60.0186,60.0885,343532.0
2021-08-23 09:30:00,69.15,69.23,69.13,69.17,239156.0,60.3678,60.4377,60.3504,60.3853,239156.0
2021-08-23 10:00:00,69.17,69.32,69.15,69.27,194519.0,60.3853,60.5162,60.3678,60.4726,194519.0
2021-08-23 10:30:00,69.27,69.39,69.26,69.37,167165.0,60.4726,60.5774,60.4639,60.5599,167165.0
2021-08-23 11:00:00,69.37,69.4,69.36,69.38,224073.0,60.5599,60.5861,60.5512,60.5686,224073.0
2021-08-23 11:30:00,69.38,69.39,69.32,69.34,120735.0,60.5686,60.5774,60.5162,60.5337,120735.0
2021-08-23 12:00:00,69.35,69.42,69.34,69.4,90600.0,60.5424,60.6035,60.5337,60.5861,90600.0
2021-08-23 12:30:00,69.4,69.44,69.38,69.44,49809.0,60.5861,60.621,60.5686,60.621,49809.0
2021-08-23 13:00:00,69.44,69.47,69.4,69.42,48782.0,60.621,60.6472,60.5861,60.6035,48782.0
2021-08-23 13:30:00,69.42,69.43,69.39,69.42,89870.0,60.6035,60.6123,60.5774,60.6035,89870.0
2021-08-23 14:00:00,69.43,69.48,69.42,69.46,102171.0,60.6123,60.6559,60.6035,60.6385,102171.0
2021-08-23 14:30:00,69.47,69.51,69.46,69.5,191156.0,60.6472,60.6821,60.6385,60.6734,191156.0
2021-08-23 15:00:00,69.5,69.51,69.44,69.48,200021.0,60.6734,60.6821,60.621,60.6559,200021.0
2021-08-23 15:30:00,69.48,69.49,69.35,69.41,480394.0,60.6559,60.6647,60.5424,60.5948,480394.0
2021-08-24 09:30:00,69.25,69.41,69.17,69.36,280592.0,60.4551,60.5948,60.3853,60.5512,280592.0
2021-08-24 10:00:00,69.36,69.45,69.34,69.45,157512.0,60.5512,60.6297,60.5337,60.6297,157512.0
2021-08-24 10:30:00,69.45,69.52,69.42,69.5,219701.0,60.6297,60.6908,60.6035,60.6734,219701.0
2021-08-24 11:00:00,69.5,69.52,69.41,69.42,152457.0,60.6734,60.6908,60.5948,60.6035,152457.0
2021-08-24 11:30:00,69.42,69.44,69.39,69.42,191342.0,60.6035,60.621,60.5774,60.6035,191342.0
2021-08-24 12:00:00,69.41,69.42,69.38,69.39,180743.0,60.5948,60.6035,60.5686,60.5774,180743.0
2021-08-24 12:30:00,69.4,69.44,69.39,69.44,114862.0,60.5861,60.621,60.5774,60.621,114862.0
2021-08-24 13:00:00,69.45,69.45,69.43,69.44,103414.0,60.6297,60.6297,60.6123,60.621,103414.0
2021-08-24 13:30:00,69.45,69.48,69.44,69.45,98087.0,60.6297,60.6559,60.621,60.6297,98087.0
2021-08-24 14:00:00,69.46,69.48,69.45,69.48,111689.0,60.6385,60.6559,60.6297,60.6559,111689.0
2021-08-24 14:30:00,69.48,69.52,69.47,69.52,108652.0,60.6559,60.6908,60.6472,60.6908,108652.0
2021-08-24 15:00:00,69.52,69.53,69.49,69.51,158307.0,60.6908,60.6996,60.6647,60.6821,158307.0
2021-08-24 15:30:00,69.52,69.52,69.45,69.46,1241214.0,60.6908,60.6908,60.6297,60.6385,1241214.0
2021-08-25 09:30:00,69.45,69.45,69.32,69.43,340878.0,60.6297,60.6297,60.5162,60.6123,340878.0
2021-08-25 10:00:00,69.43,69.48,69.4,69.4,163011.0,60.6123,60.6559,60.5861,60.5861,163011.0
2021-08-25 10:30:00,69.41,69.49,69.38,69.44,204482.0,60.5948,60.6647,60.5686,60.621,204482.0
2021-08-25 11:00:00,69.44,69.47,69.42,69.43,312549.0,60.621,60.6472,60.6035,60.6123,312549.0
2021-08-25 11:30:00,69.43,69.57,69.42,69.55,358486.0,60.6123,60.7345,60.6035,60.717,358486.0
2021-08-25 12:00:00,69.54,69.58,69.53,69.56,189375.0,60.7083,60.7432,60.6996,60.7258,189375.0
2021-08-25 12:30:00,69.56,69.57,69.53,69.54,54632.0,60.7258,60.7345,60.6996,60.7083,54632.0
2021-08-25 13:00:00,69.53,69.54,69.49,69.5,54532.0,60.6996,60.7083,60.6647,60.6734,54532.0
2021-08-25 13:30:00,69.5,69.54,69.49,69.52,64356.0,60.6734,60.7083,60.6647,60.6908,64356.0
2021-08-25 14:00:00,69.52,69.61,69.52,69.59,158311.0,60.6908,60.7694,60.6908,60.752,158311.0
2021-08-25 14:30:00,69.6,69.61,69.57,69.59,219379.0,60.7607,60.7694,60.7345,60.752,219379.0
2021-08-25 15:00:00,69.59,69.6,69.52,69.56,162731.0,60.752,60.7607,60.6908,60.7258,162731.0
2021-08-25 15:30:00,69.56,69.56,69.51,69.55,480881.0,60.7258,60.7258,60.6821,60.717,480881.0
2021-08-26 09:30:00,69.36,69.43,69.3,69.35,171277.0,60.5512,60.6123,60.4988,60.5424,171277.0
2021-08-26 10:00:00,69.33,69.45,69.19,69.33,639180.0,60.525,60.6297,60.4028,60.525,639180.0
2021-08-26 10:30:00,69.34,69.38,69.18,69.22,366388.0,60.5337,60.5686,60.394,60.4289,366388.0
2021-08-26 11:00:00,69.22,69.38,69.18,69.36,151118.0,60.4289,60.5686,60.394,60.5512,151118.0
2021-08-26 11:30:00,69.36,69.38,69.29,69.36,231345.0,60.5512,60.5686,60.4901,60.5512,231345.0
2021-08-26 12:00:00,69.36,69.42,69.35,69.41,250708.0,60.5512,60.6035,60.5424,60.5948,250708.0
2021-08-26 12:30:00,69.41,69.43,69.37,69.38,97339.0,60.5948,60.6123,60.5599,60.5686,97339.0
2021-08-26 13:00:00,69.37,69.39,69.3,69.33,105663.0,60.5599,60.5774,60.4988,60.525,105663.0
2021-08-26 13:30:00,69.33,69.35,69.31,69.34,156150.0,60.525,60.5424,60.5075,60.5337,156150.0
2021-08-26 14:00:00,69.34,69.34,69.24,69.28,96136.0,60.5337,60.5337,60.4464,60.4813,96136.0
2021-08-26 14:30:00,69.27,69.29,69.19,69.2,76598.0,60.4726,60.4901,60.4028,60.4115,76598.0
2021-08-26 15:00:00,69.2,69.23,69.1,69.16,157438.0,60.4115,60.4377,60.3242,60.3766,157438.0
2021-08-26 15:30:00,69.16,69.21,69.12,69.18,218959.0,60.3766,60.4202,60.3416,60.394,218959.0
2021-08-27 09:30:00,69.28,69.55,69.25,69.51,239892.0,60.4813,60.717,60.4551,60.6821,239892.0
2021-08-27 10:00:00,69.51,69.82,69.35,69.73,547370.0,60.6821,60.9527,60.5424,60.8742,547370.0
2021-08-27 10:30:00,69.75,69.85,69.73,69.8,111160.0,60.8916,60.9789,60.8742,60.9353,111160.0
2021-08-27 11:00:00,69.8,69.85,69.79,69.79,41102.0,60.9353,60.9789,60.9265,60.9265,41102.0
2021-08-27 11:30:00,69.79,69.97,69.78,69.96,95040.0,60.9265,61.0837,60.9178,61.075,95040.0
2021-08-27 12:00:00,69.96,69.98,69.88,69.91,133100.0,61.075,61.0924,61.0051,61.0313,133100.0
2021-08-27 12:30:00,69.92,69.95,69.91,69.95,70124.0,61.04,61.0662,61.0313,61.0662,70124.0
2021-08-27 13:00:00,69.95,69.97,69.93,69.96,137686.0,61.0662,61.0837,61.0488,61.075,137686.0
2021-08-27 13:30:00,69.96,69.97,69.92,69.92,96507.0,61.075,61.0837,61.04,61.04,96507.0
2021-08-27 14:00:00,69.92,69.93,69.88,69.92,84411.0,61.04,61.0488,61.0051,61.04,84411.0
2021-08-27 14:30:00,69.92,69.94,69.91,69.92,82505.0,61.04,61.0575,61.0313,61.04,82505.0
2021-08-27 15:00:00,69.92,69.98,69.92,69.97,132026.0,61.04,61.0924,61.04,61.0837,132026.0
2021-08-27 15:30:00,69.97,69.97,69.88,69.93,227235.0,61.0837,61.0837,61.0051,61.0488,227235.0
2021-08-30 09:30:00,69.9,69.9,69.8,69.83,280261.0,61.0226,61.0226,60.9353,60.9615,280261.0
2021-08-30 10:00:00,69.82,69.86,69.78,69.83,206892.0,60.9527,60.9877,60.9178,60.9615,206892.0
2021-08-30 10:30:00,69.83,69.94,69.82,69.94,133325.0,60.9615,61.0575,60.9527,61.0575,133325.0
2021-08-30 11:00:00,69.94,69.98,69.92,69.95,156685.0,61.0575,61.0924,61.04,61.0662,156685.0
2021-08-30 11:30:00,69.96,69.99,69.93,69.98,130644.0,61.075,61.1011,61.0488,61.0924,130644.0
2021-08-30 12:00:00,69.98,69.98,69.93,69.95,51988.0,61.0924,61.0924,61.0488,61.0662,51988.0
2021-08-30 12:30:00,69.94,69.97,69.94,69.97,84305.0,61.0575,61.0837,61.0575,61.0837,84305.0
2021-08-30 13:00:00,69.97,69.99,69.95,69.99,81237.0,61.0837,61.1011,61.0662,61.1011,81237.0
2021-08-30 13:30:00,69.98,70.0,69.98,70.0,107478.0,61.0924,61.1099,61.0924,61.1099,107478.0
2021-08-30 14:00:00,70.0,70.03,69.99,70.02,122417.0,61.1099,61.1361,61.1011,61.1273,122417.0
2021-08-30 14:30:00,70.02,70.04,69.99,70.03,128833.0,61.1273,61.1448,61.1011,61.1361,128833.0
2021-08-30 15:00:00,70.03,70.04,69.98,69.99,136957.0,61.1361,61.1448,61.0924,61.1011,136957.0
2021-08-30 15:30:00,69.98,70.0,69.92,69.94,431410.0,61.0924,61.1099,61.04,61.0575,431410.0
2021-08-31 09:30:00,69.92,69.95,69.7,69.72,241540.0,61.04,61.0662,60.848,60.8654,241540.0
2021-08-31 10:00:00,69.72,69.84,69.71,69.73,365817.0,60.8654,60.9702,60.8567,60.8742,365817.0
2021-08-31 10:30:00,69.73,69.74,69.55,69.58,1077909.0,60.8742,60.8829,60.717,60.7432,1077909.0
2021-08-31 11:00:00,69.58,69.69,69.55,69.61,269496.0,60.7432,60.8393,60.717,60.7694,269496.0
2021-08-31 11:30:00,69.6,69.82,69.6,69.78,463096.0,60.7607,60.9527,60.7607,60.9178,463096.0
2021-08-31 12:00:00,69.78,69.81,69.75,69.81,180290.0,60.9178,60.944,60.8916,60.944,180290.0
2021-08-31 12:30:00,69.8,69.81,69.78,69.8,79863.0,60.9353,60.944,60.9178,60.9353,79863.0
2021-08-31 13:00:00,69.8,69.8,69.72,69.76,156260.0,60.9353,60.9353,60.8654,60.9004,156260.0
2021-08-31 13:30:00,69.75,69.78,69.74,69.78,225580.0,60.8916,60.9178,60.8829,60.9178,225580.0
2021-08-31 14:00:00,69.78,69.79,69.74,69.77,413632.0,60.9178,60.9265,60.8829,60.9091,413632.0
2021-08-31 14:30:00,69.78,69.82,69.74,69.81,241105.0,60.9178,60.9527,60.8829,60.944,241105.0
2021-08-31 15:00:00,69.81,69.82,69.69,69.7,402853.0,60.944,60.9527,60.8393,60.848,402853.0
2021-08-31 15:30:00,69.7,69.77,69.69,69.75,471734.0,60.848,60.9091,60.8393,60.8916,471734.0
2021-09-01 09:30:00,70.2,70.26,70.13,70.22,391339.0,61.2845,61.3369,61.2234,61.3019,391339.0
2021-09-01 10:00:00,70.23,70.3,70.16,70.27,259166.0,61.3107,61.3718,61.2496,61.3456,259166.0
2021-09-01 10:30:00,70.29,70.34,70.25,70.34,349273.0,61.363,61.4067,61.3281,61.4067,349273.0
2021-09-01 11:00:00,70.34,70.36,70.28,70.29,225353.0,61.4067,61.4242,61.3543,61.363,225353.0
2021-09-01 11:30:00,70.3,70.34,70.27,70.33,248937.0,61.3718,61.4067,61.3456,61.398,248937.0
2021-09-01 12:00:00,70.33,70.43,70.33,70.43,207634.0,61.398,61.4853,61.398,61.4853,207634.0
2021-09-01 12:30:00,70.43,70.47,70.41,70.42,464311.0,61.4853,61.5202,61.4678,61.4765,464311.0
2021-09-01 13:00:00,70.42,70.43,70.35,70.41,280662.0,61.4765,61.4853,61.4154,61.4678,280662.0
2021-09-01 13:30:00,70.41,70.43,70.37,70.39,120877.0,61.4678,61.4853,61.4329,61.4503,120877.0
2021-09-01 14:00:00,70.39,70.4,70.35,70.35,90649.0,61.4503,61.4591,61.4154,61.4154,90649.0
2021-09-01 14:30:00,70.35,70.35,70.28,70.31,142811.0,61.4154,61.4154,61.3543,61.3805,142811.0
2021-09-01 15:00:00,70.31,70.31,70.24,70.27,245618.0,61.3805,61.3805,61.3194,61.3456,245618.0
2021-09-01 15:30:00,70.27,70.28,70.21,70.23,293724.0,61.3456,61.3543,61.2932,61.3107,293724.0
2021-09-02 09:30:00,70.55,70.59,70.49,70.56,227234.0,61.59,61.6249,61.5376,61.5988,227234.0
2021-09-02 10:00:00,70.57,70.58,70.47,70.56,154743.0,61.6075,61.6162,61.5202,61.5988,154743.0
2021-09-02 10:30:00,70.56,70.69,70.56,70.67,323460.0,61.5988,61.7122,61.5988,61.6948,323460.0
2021-09-02 11:00:00,70.68,70.7,70.62,70.7,219935.0,61.7035,61.721,61.6511,61.721,219935.0
2021-09-02 11:30:00,70.7,70.7,70.58,70.59,226584.0,61.721,61.721,61.6162,61.6249,226584.0
2021-09-02 12:00:00,70.59,70.6,70.55,70.56,191649.0,61.6249,61.6337,61.59,61.5988,191649.0
2021-09-02 12:30:00,70.56,70.6,70.53,70.58,219277.0,61.5988,61.6337,61.5726,61.6162,219277.0
2021-09-02 13:00:00,70.58,70.6,70.54,70.55,95617.0,61.6162,61.6337,61.5813,61.59,95617.0
2021-09-02 13:30:00,70.55,70.58,70.5,70.53,134296.0,61.59,61.6162,61.5464,61.5726,134296.0
2021-09-02 14:00:00,70.53,70.55,70.5,70.51,98375.0,61.5726,61.59,61.5464,61.5551,98375.0
2021-09-02 14:30:00,70.51,70.58,70.48,70.58,134882.0,61.5551,61.6162,61.5289,61.6162,134882.0
2021-09-02 15:00:00,70.58,70.59,70.53,70.55,111367.0,61.6162,61.6249,61.5726,61.59,111367.0
2021-09-02 15:30:00,70.56,70.59,70.52,70.58,330639.0,61.5988,61.6249,61.5638,61.6162,330639.0
2021-09-03 09:30:00,70.26,70.35,70.12,70.22,200484.0,61.3369,61.4154,61.2146,61.3019,200484.0
2021-09-03 10:00:00,70.23,70.35,70.15,70.34,1720605.0,61.3107,61.4154,61.2408,61.4067,1720605.0
2021-09-03 10:30:00,70.34,70.4,70.29,70.4,1039471.0,61.4067,61.4591,61.363,61.4591,1039471.0
2021-09-03 11:00:00,70.4,70.48,70.33,70.37,399255.0,61.4591,61.5289,61.398,61.4329,399255.0
2021-09-03 11:30:00,70.37,70.4,70.28,70.3,245882.0,61.4329,61.4591,61.3543,61.3718,245882.0
2021-09-03 12:00:00,70.29,70.36,70.28,70.36,147907.0,61.363,61.4242,61.3543,61.4242,147907.0
2021-09-03 12:30:00,70.36,70.38,70.32,70.37,129711.0,61.4242,61.4416,61.3892,61.4329,129711.0
2021-09-03 13:00:00,70.38,70.46,70.37,70.45,204374.0,61.4416,61.5115,61.4329,61.5027,204374.0
2021-09-03 13:30:00,70.45,70.46,70.41,70.44,100167.0,61.5027,61.5115,61.4678,61.494,100167.0
2021-09-03 14:00:00,70.45,70.46,70.42,70.42,76857.0,61.5027,61.5115,61.4765,61.4765,76857.0
2021-09-03 14:30:00,70.42,70.44,70.39,70.42,78821.0,61.4765,61.494,61.4503,61.4765,78821.0
2021-09-03 15:00:00,70.42,70.45,70.38,70.39,322952.0,61.4765,61.5027,61.4416,61.4503,322952.0
2021-09-03 15:30:00,70.39,70.42,70.33,70.34,232883.0,61.4503,61.4765,61.398,61.4067,232883.0
2021-09-07 09:30:00,70.37,70.45,70.32,70.41,454841.0,61.4329,61.5027,61.3892,61.4678,454841.0
2021-09-07 10:00:00,70.41,70.43,70.25,70.25,394670.0,61.4678,61.4853,61.3281,61.3281,394670.0
2021-09-07 10:30:00,70.24,70.33,70.21,70.33,416540.0,61.3194,61.398,61.2932,61.398,416540.0
2021-09-07 11:00:00,70.33,70.33,70.23,70.27,249554.0,61.398,61.398,61.3107,61.3456,249554.0
2021-09-07 11:30:00,70.26,70.31,70.24,70.27,212454.0,61.3369,61.3805,61.3194,61.3456,212454.0
2021-09-07 12:00:00,70.27,70.33,70.26,70.28,290581.0,61.3456,61.398,61.3369,61.3543,290581.0
2021-09-07 12:30:00,70.28,70.31,70.26,70.28,183656.0,61.3543,61.3805,61.3369,61.3543,183656.0
2021-09-07 13:00:00,70.28,70.29,70.22,70.23,206345.0,61.3543,61.363,61.3019,61.3107,206345.0
2021-09-07 13:30:00,70.23,70.26,70.22,70.22,122147.0,61.3107,61.3369,61.3019,61.3019,122147.0
2021-09-07 14:00:00,70.22,70.23,70.14,70.15,141038.0,61.3019,61.3107,61.2321,61.2408,141038.0
2021-09-07 14:30:00,70.15,70.17,70.13,70.14,140608.0,61.2408,61.2583,61.2234,61.2321,140608.0
2021-09-07 15:00:00,70.14,70.15,70.06,70.06,527126.0,61.2321,61.2408,61.1623,61.1623,527126.0
2021-09-07 15:30:00,70.06,70.1,70.05,70.07,445882.0,61.1623,61.1972,61.1535,61.171,445882.0
2021-09-08 09:30:00,69.6,69.69,69.54,69.63,209647.0,60.7607,60.8393,60.7083,60.7869,209647.0
2021-09-08 10:00:00,69.65,69.71,69.46,69.46,277272.0,60.8043,60.8567,60.6385,60.6385,277272.0
2021-09-08 10:30:00,69.47,69.47,69.22,69.34,346815.0,60.6472,60.6472,60.4289,60.5337,346815.0
2021-09-08 11:00:00,69.32,69.45,69.31,69.39,223252.0,60.5162,60.6297,60.5075,60.5774,223252.0
2021-09-08 11:30:00,69.4,69.43,69.29,69.33,212435.0,60.5861,60.6123,60.4901,60.525,212435.0
2021-09-08 12:00:00,69.33,69.56,69.3,69.52,148362.0,60.525,60.7258,60.4988,60.6908,148362.0
2021-09-08 12:30:00,69.52,69.52,69.38,69.38,82815.0,60.6908,60.6908,60.5686,60.5686,82815.0
2021-09-08 13:00:00,69.38,69.42,69.34,69.42,116360.0,60.5686,60.6035,60.5337,60.6035,116360.0
2021-09-08 13:30:00,69.42,69.43,69.38,69.38,89958.0,60.6035,60.6123,60.5686,60.5686,89958.0
2021-09-08 14:00:00,69.39,69.47,69.37,69.43,125646.0,60.5774,60.6472,60.5599,60.6123,125646.0
2021-09-08 14:30:00,69.42,69.44,69.39,69.43,121871.0,60.6035,60.621,60.5774,60.6123,121871.0
2021-09-08 15:00:00,69.42,69.46,69.39,69.4,92545.0,60.6035,60.6385,60.5774,60.5861,92545.0
2021-09-08 15:30:00,69.39,69.41,69.35,69.35,378217.0,60.5774,60.5948,60.5424,60.5424,378217.0
2021-09-09 09:30:00,69.27,69.42,69.23,69.39,445935.0,60.4726,60.6035,60.4377,60.5774,445935.0
2021-09-09 10:00:00,69.39,69.55,69.38,69.5,511467.0,60.5774,60.717,60.5686,60.6734,511467.0
2021-09-09 10:30:00,69.5,69.55,69.47,69.51,265139.0,60.6734,60.717,60.6472,60.6821,265139.0
2021-09-09 11:00:00,69.52,69.52,69.33,69.34,254302.0,60.6908,60.6908,60.525,60.5337,254302.0
2021-09-09 11:30:00,69.34,69.48,69.33,69.47,239999.0,60.5337,60.6559,60.525,60.6472,239999.0
2021-09-09 12:00:00,69.48,69.49,69.39,69.44,92534.0,60.6559,60.6647,60.5774,60.621,92534.0
2021-09-09 12:30:00,69.44,69.5,69.41,69.42,80028.0,60.621,60.6734,60.5948,60.6035,80028.0
2021-09-09 13:00:00,69.42,69.47,69.22,69.26,203211.0,60.6035,60.6472,60.4289,60.4639,203211.0
2021-09-09 13:30:00,69.25,69.25,69.13,69.18,148610.0,60.4551,60.4551,60.3504,60.394,148610.0
2021-09-09 14:00:00,69.18,69.21,69.1,69.17,177816.0,60.394,60.4202,60.3242,60.3853,177816.0
2021-09-09 14:30:00,69.17,69.2,69.1,69.19,193703.0,60.3853,60.4115,60.3242,60.4028,193703.0
2021-09-09 15:00:00,69.19,69.22,69.14,69.17,100908.0,60.4028,60.4289,60.3591,60.3853,100908.0
2021-09-09 15:30:00,69.16,69.27,69.13,69.16,463734.0,60.3766,60.4726,60.3504,60.3766,463734.0
2021-09-10 09:30:00,69.56,69.59,69.39,69.44,296493.0,60.7258,60.752,60.5774,60.621,296493.0
2021-09-10 10:00:00,69.43,69.48,69.33,69.45,380026.0,60.6123,60.6559,60.525,60.6297,380026.0
2021-09-10 10:30:00,69.44,69.45,69.16,69.26,487299.0,60.621,60.6297,60.3766,60.4639,487299.0
2021-09-10 11:00:00,69.25,69.28,69.18,69.22,268255.0,60.4551,60.4813,60.394,60.4289,268255.0
2021-09-10 11:30:00,69.21,69.27,69.16,69.2,476416.0,60.4202,60.4726,60.3766,60.4115,476416.0
2021-09-10 12:00:00,69.19,69.31,69.19,69.3,117139.0,60.4028,60.5075,60.4028,60.4988,117139.0
2021-09-10 12:30:00,69.3,69.33,69.27,69.3,62452.0,60.4988,60.525,60.4726,60.4988,62452.0
2021-09-10 13:00:00,69.3,69.32,69.23,69.24,117355.0,60.4988,60.5162,60.4377,60.4464,117355.0
2021-09-10 13:30:00,69.23,69.27,69.19,69.22,103370.0,60.4377,60.4726,60.4028,60.4289,103370.0
2021-09-10 14:00:00,69.23,69.25,69.17,69.17,62174.0,60.4377,60.4551,60.3853,60.3853,62174.0
2021-09-10 14:30:00,69.17,69.19,69.15,69.17,71949.0,60.3853,60.4028,60.3678,60.3853,71949.0
2021-09-10 15:00:00,69.17,69.17,69.05,69.07,212994.0,60.3853,60.3853,60.2805,60.298,212994.0
2021-09-10 15:30:00,69.06,69.08,68.91,68.93,765861.0,60.2893,60.3067,60.1583,60.1758,765861.0
2021-09-13 09:30:00,69.5,69.5,69.35,69.39,411605.0,60.6734,60.6734,60.5424,60.5774,411605.0
2021-09-13 10:00:00,69.38,69.39,69.23,69.26,491715.0,60.5686,60.5774,60.4377,60.4639,491715.0
2021-09-13 10:30:00,69.27,69.4,69.21,69.38,237060.0,60.4726,60.5861,60.4202,60.5686,237060.0
2021-09-13 11:00:00,69.39,69.4,69.24,69.31,258185.0,60.5774,60.5861,60.4464,60.5075,258185.0
2021-09-13 11:30:00,69.31,69.37,69.27,69.28,806978.0,60.5075,60.5599,60.4726,60.4813,806978.0
2021-09-13 12:00:00,69.28,69.37,69.25,69.31,199717.0,60.4813,60.5599,60.4551,60.5075,199717.0
2021-09-13 12:30:00,69.31,69.34,69.25,69.32,96592.0,60.5075,60.5337,60.4551,60.5162,96592.0
2021-09-13 13:00:00,69.32,69.34,69.22,69.22,279204.0,60.5162,60.5337,60.4289,60.4289,279204.0
2021-09-13 13:30:00,69.23,69.25,69.16,69.19,128738.0,60.4377,60.4551,60.3766,60.4028,128738.0
2021-09-13 14:00:00,69.19,69.23,69.12,69.14,268214.0,60.4028,60.4377,60.3416,60.3591,268214.0
2021-09-13 14:30:00,69.14,69.2,69.1,69.18,260327.0,60.3591,60.4115,60.3242,60.394,260327.0
2021-09-13 15:00:00,69.18,69.26,69.09,69.26,262733.0,60.394,60.4639,60.3155,60.4639,262733.0
2021-09-13 15:30:00,69.26,69.34,69.22,69.33,568840.0,60.4639,60.5337,60.4289,60.525,568840.0
2021-09-14 09:30:00,69.6,69.63,69.43,69.44,953185.0,60.7607,60.7869,60.6123,60.621,953185.0
2021-09-14 10:00:00,69.44,69.47,69.3,69.37,639771.0,60.621,60.6472,60.4988,60.5599,639771.0
2021-09-14 10:30:00,69.37,69.37,69.23,69.26,218322.0,60.5599,60.5599,60.4377,60.4639,218322.0
2021-09-14 11:00:00,69.26,69.39,69.22,69.36,273180.0,60.4639,60.5774,60.4289,60.5512,273180.0
2021-09-14 11:30:00,69.36,69.48,69.36,69.48,162166.0,60.5512,60.6559,60.5512,60.6559,162166.0
2021-09-14 12:00:00,69.48,69.53,69.46,69.5,116619.0,60.6559,60.6996,60.6385,60.6734,116619.0
2021-09-14 12:30:00,69.5,69.51,69.35,69.37,244270.0,60.6734,60.6821,60.5424,60.5599,244270.0
2021-09-14 13:00:00,69.37,69.4,69.27,69.36,169254.0,60.5599,60.5861,60.4726,60.5512,169254.0
2021-09-14 13:30:00,69.36,69.41,69.29,69.39,230609.0,60.5512,60.5948,60.4901,60.5774,230609.0
2021-09-14 14:00:00,69.39,69.4,69.23,69.24,333596.0,60.5774,60.5861,60.4377,60.4464,333596.0
2021-09-14 14:30:00,69.23,69.23,69.13,69.2,493013.0,60.4377,60.4377,60.3504,60.4115,493013.0
2021-09-14 15:00:00,69.2,69.2,69.1,69.12,567411.0,60.4115,60.4115,60.3242,60.3416,567411.0
2021-09-14 15:30:00,69.12,69.2,69.09,69.16,1216139.0,60.3416,60.4115,60.3155,60.3766,1216139.0
2021-09-15 09:30:00,69.05,69.1,68.94,69.04,641886.0,60.2805,60.3242,60.1845,60.2718,641886.0
2021-09-15 10:00:00,69.04,69.08,68.83,68.9,467578.0,60.2718,60.3067,60.0885,60.1496,467578.0
2021-09-15 10:30:00,68.9,68.98,68.81,68.89,354325.0,60.1496,60.2194,60.071,60.1409,354325.0
2021-09-15 11:00:00,68.89,68.93,68.83,68.89,243075.0,60.1409,60.1758,60.0885,60.1409,243075.0
2021-09-15 11:30:00,68.89,68.89,68.76,68.81,400047.0,60.1409,60.1409,60.0274,60.071,400047.0
2021-09-15 12:00:00,68.81,68.89,68.77,68.88,150118.0,60.071,60.1409,60.0361,60.1321,150118.0
2021-09-15 12:30:00,68.88,68.99,68.87,68.96,199414.0,60.1321,60.2282,60.1234,60.202,199414.0
2021-09-15 13:00:00,68.95,69.03,68.95,69.01,200075.0,60.1932,60.2631,60.1932,60.2456,200075.0
2021-09-15 13:30:00,69.02,69.08,69.01,69.02,102099.0,60.2543,60.3067,60.2456,60.2543,102099.0
2021-09-15 14:00:00,69.02,69.07,69.01,69.04,219469.0,60.2543,60.298,60.2456,60.2718,219469.0
2021-09-15 14:30:00,69.04,69.08,69.03,69.06,259257.0,60.2718,60.3067,60.2631,60.2893,259257.0
2021-09-15 15:00:00,69.06,69.13,69.06,69.09,351043.0,60.2893,60.3504,60.2893,60.3155,351043.0
2021-09-15 15:30:00,69.09,69.17,69.08,69.17,476783.0,60.3155,60.3853,60.3067,60.3853,476783.0
2021-09-16 09:30:00,68.94,69.06,68.8,68.84,409503.0,60.1845,60.2893,60.0623,60.0972,409503.0
2021-09-16 10:00:00,68.83,68.85,68.75,68.82,469882.0,60.0885,60.1059,60.0186,60.0797,469882.0
2021-09-16 10:30:00,68.82,68.91,68.75,68.83,223259.0,60.0797,60.1583,60.0186,60.0885,223259.0
2021-09-16 11:00:00,68.83,68.9,68.74,68.81,322510.0,60.0885,60.1496,60.0099,60.071,322510.0
2021-09-16 11:30:00,68.81,68.89,68.75,68.89,356588.0,60.071,60.1409,60.0186,60.1409,356588.0
2021-09-16 12:00:00,68.9,69.0,68.87,68.93,271942.0,60.1496,60.2369,60.1234,60.1758,271942.0
2021-09-16 12:30:00,68.94,69.0,68.93,68.97,239118.0,60.1845,60.2369,60.1758,60.2107,239118.0
2021-09-16 13:00:00,68.96,68.97,68.91,68.94,347950.0,60.202,60.2107,60.1583,60.1845,347950.0
2021-09-16 13:30:00,68.95,69.02,68.89,69.02,234300.0,60.1932,60.2543,60.1409,60.2543,234300.0
2021-09-16 14:00:00,69.02,69.07,69.0,69.04,225634.0,60.2543,60.298,60.2369,60.2718,225634.0
2021-09-16 14:30:00,69.06,69.1,69.03,69.1,248976.0,60.2893,60.3242,60.2631,60.3242,248976.0
2021-09-16 15:00:00,69.09,69.17,69.06,69.06,690367.0,60.3155,60.3853,60.2893,60.2893,690367.0
2021-09-16 15:30:00,69.06,69.17,69.06,69.14,1094106.0,60.2893,60.3853,60.2893,60.3591,1094106.0
2021-09-17 09:30:00,68.82,68.92,68.55,68.59,440342.0,60.0797,60.167,59.844,59.879,440342.0
2021-09-17 10:00:00,68.6,68.61,68.25,68.32,572970.0,59.8877,59.8964,59.5821,59.6432,572970.0
2021-09-17 10:30:00,68.33,68.33,68.0,68.06,565154.0,59.652,59.652,59.3639,59.4163,565154.0
2021-09-17 11:00:00,68.05,68.12,67.89,67.94,682381.0,59.4075,59.4686,59.2679,59.3115,682381.0
2021-09-17 11:30:00,67.93,68.12,67.83,68.06,1064765.0,59.3028,59.4686,59.2155,59.4163,1064765.0
2021-09-17 12:00:00,68.05,68.22,68.04,68.16,326406.0,59.4075,59.5559,59.3988,59.5036,326406.0
2021-09-17 12:30:00,68.17,68.21,68.1,68.11,255333.0,59.5123,59.5472,59.4512,59.4599,255333.0
2021-09-17 13:00:00,68.11,68.11,68.01,68.08,126369.0,59.4599,59.4599,59.3726,59.4337,126369.0
2021-09-17 13:30:00,68.08,68.1,67.95,68.0,198405.0,59.4337,59.4512,59.3202,59.3639,198405.0
2021-09-17 14:00:00,67.99,68.11,67.99,68.03,191881.0,59.3552,59.4599,59.3552,59.3901,191881.0
2021-09-17 14:30:00,68.03,68.15,68.0,68.11,186478.0,59.3901,59.4948,59.3639,59.4599,186478.0
2021-09-17 15:00:00,68.11,68.17,68.05,68.09,266520.0,59.4599,59.5123,59.4075,59.4425,266520.0
2021-09-17 15:30:00,68.09,68.17,68.05,68.06,791671.0,59.4425,59.5123,59.4075,59.4163,791671.0
2021-09-20 09:30:00,66.14,66.36,66.01,66.33,964538.0,58.0813,58.2745,57.9672,58.2482,964538.0
2021-09-20 10:00:00,66.34,66.35,66.16,66.3,517589.0,58.257,58.2658,58.0989,58.2218,517589.0
2021-09-20 10:30:00,66.3,66.45,66.25,66.33,443735.0,58.2218,58.3536,58.1779,58.2482,443735.0
2021-09-20 11:00:00,66.31,66.54,66.28,66.49,483179.0,58.2306,58.4326,58.2043,58.3887,483179.0
2021-09-20 11:30:00,66.49,66.52,66.25,66.26,328365.0,58.3887,58.415,58.1779,58.1867,328365.0
2021-09-20 12:00:00,66.26,66.27,66.07,66.15,234996.0,58.1867,58.1955,58.0199,58.0901,234996.0
2021-09-20 12:30:00,66.14,66.16,65.99,66.01,157066.0,58.0813,58.0989,57.9496,57.9672,157066.0
2021-09-20 13:00:00,66.01,66.06,65.9,66.06,223592.0,57.9672,58.0111,57.8706,58.0111,223592.0
2021-09-20 13:30:00,66.06,66.15,66.02,66.08,764782.0,58.0111,58.0901,57.976,58.0287,764782.0
2021-09-20 14:00:00,66.09,66.13,65.87,65.89,136041.0,58.0374,58.0726,57.8442,57.8618,136041.0
2021-09-20 14:30:00,65.89,65.95,65.82,65.86,404459.0,57.8618,57.9145,57.8003,57.8355,404459.0
2021-09-20 15:00:00,65.85,66.0,65.77,66.0,763444.0,57.8267,57.9584,57.7564,57.9584,763444.0
2021-09-20 15:30:00,66.01,66.35,66.0,66.33,800528.0,57.9672,58.2658,57.9584,58.2482,800528.0
2021-09-21 09:30:00,67.21,67.38,67.11,67.25,857670.0,59.021,59.1703,58.9332,59.0561,857670.0
2021-09-21 10:00:00,67.26,67.28,67.03,67.15,1144623.0,59.0649,59.0824,58.8629,58.9683,1144623.0
2021-09-21 10:30:00,67.15,67.22,66.95,66.97,853942.0,58.9683,59.0298,58.7926,58.8102,853942.0
2021-09-21 11:00:00,66.97,67.09,66.93,67.0,502263.0,58.8102,58.9156,58.7751,58.8366,502263.0
2021-09-21 11:30:00,67.0,67.22,66.99,67.2,561619.0,58.8366,59.0298,58.8278,59.0122,561619.0
2021-09-21 12:00:00,67.21,67.29,67.19,67.25,590711.0,59.021,59.0912,59.0034,59.0561,590711.0
2021-09-21 12:30:00,67.25,67.3,67.16,67.22,342564.0,59.0561,59.1,58.9771,59.0298,342564.0
2021-09-21 13:00:00,67.23,67.25,67.09,67.09,409030.0,59.0385,59.0561,58.9156,58.9156,409030.0
2021-09-21 13:30:00,67.1,67.13,67.01,67.08,191114.0,58.9244,58.9507,58.8453,58.9068,191114.0
2021-09-21 14:00:00,67.09,67.14,67.01,67.02,211492.0,58.9156,58.9595,58.8453,58.8541,211492.0
2021-09-21 14:30:00,67.02,67.23,67.02,67.13,330759.0,58.8541,59.0385,58.8541,58.9507,330759.0
2021-09-21 15:00:00,67.14,67.26,67.14,67.23,543993.0,58.9595,59.0649,58.9595,59.0385,543993.0
2021-09-21 15:30:00,67.22,67.25,67.02,67.02,806294.0,59.0298,59.0561,58.8541,58.8541,806294.0
2021-09-22 09:30:00,67.65,67.79,67.63,67.75,294003.0,59.4074,59.5303,59.3898,59.4952,294003.0
2021-09-22 10:00:00,67.75,67.87,67.74,67.81,357119.0,59.4952,59.6006,59.4864,59.5479,357119.0
2021-09-22 10:30:00,67.81,67.91,67.8,67.84,400670.0,59.5479,59.6357,59.5391,59.5742,400670.0
2021-09-22 11:00:00,67.85,67.92,67.82,67.86,379665.0,59.583,59.6445,59.5566,59.5918,379665.0
2021-09-22 11:30:00,67.85,68.07,67.83,67.99,977133.0,59.583,59.7762,59.5654,59.7059,977133.0
2021-09-22 12:00:00,67.98,68.0,67.94,67.99,87241.0,59.6972,59.7147,59.662,59.7059,87241.0
2021-09-22 12:30:00,67.98,68.02,67.96,67.97,130819.0,59.6972,59.7323,59.6796,59.6884,130819.0
2021-09-22 13:00:00,67.96,67.96,67.89,67.9,240784.0,59.6796,59.6796,59.6181,59.6269,240784.0
2021-09-22 13:30:00,67.89,67.92,67.84,67.87,156553.0,59.6181,59.6445,59.5742,59.6006,156553.0
2021-09-22 14:00:00,67.86,68.24,67.73,68.15,1072798.0,59.5918,59.9255,59.4776,59.8464,1072798.0
2021-09-22 14:30:00,68.15,68.2,67.65,67.74,916562.0,59.8464,59.8903,59.4074,59.4864,916562.0
2021-09-22 15:00:00,67.73,68.0,67.67,67.87,373235.0,59.4776,59.7147,59.4249,59.6006,373235.0
2021-09-22 15:30:00,67.87,67.89,67.6,67.65,789941.0,59.6006,59.6181,59.3635,59.4074,789941.0
2021-09-23 09:30:00,68.39,68.65,68.36,68.58,541465.0,60.0572,60.2855,60.0309,60.224,541465.0
2021-09-23 10:00:00,68.58,68.66,68.56,68.62,946110.0,60.224,60.2943,60.2065,60.2592,946110.0
2021-09-23 10:30:00,68.62,68.67,68.6,68.65,152981.0,60.2592,60.3031,60.2416,60.2855,152981.0
2021-09-23 11:00:00,68.64,68.65,68.48,68.49,339659.0,60.2767,60.2855,60.1362,60.145,339659.0
2021-09-23 11:30:00,68.49,68.59,68.49,68.57,667552.0,60.145,60.2328,60.145,60.2153,667552.0
2021-09-23 12:00:00,68.56,68.58,68.52,68.58,335577.0,60.2065,60.224,60.1714,60.224,335577.0
2021-09-23 12:30:00,68.58,68.61,68.57,68.59,211455.0,60.224,60.2504,60.2153,60.2328,211455.0
2021-09-23 13:00:00,68.59,68.67,68.58,68.64,259922.0,60.2328,60.3031,60.224,60.2767,259922.0
2021-09-23 13:30:00,68.63,68.69,68.63,68.69,212897.0,60.268,60.3206,60.268,60.3206,212897.0
2021-09-23 14:00:00,68.68,68.69,68.6,68.61,363148.0,60.3119,60.3206,60.2416,60.2504,363148.0
2021-09-23 14:30:00,68.61,68.63,68.56,68.58,201729.0,60.2504,60.268,60.2065,60.224,201729.0
2021-09-23 15:00:00,68.58,68.59,68.54,68.55,753412.0,60.224,60.2328,60.1889,60.1977,753412.0
2021-09-23 15:30:00,68.55,68.58,68.52,68.57,690764.0,60.1977,60.224,60.1714,60.2153,690764.0
2021-09-24 09:30:00,67.77,67.94,67.74,67.9,541912.0,59.5127,59.662,59.4864,59.6269,541912.0
2021-09-24 10:00:00,67.91,67.97,67.75,67.78,1093005.0,59.6357,59.6884,59.4952,59.5215,1093005.0
2021-09-24 10:30:00,67.78,67.84,67.75,67.78,512510.0,59.5215,59.5742,59.4952,59.5215,512510.0
2021-09-24 11:00:00,67.79,67.84,67.7,67.71,311865.0,59.5303,59.5742,59.4513,59.46,311865.0
2021-09-24 11:30:00,67.72,67.8,67.67,67.78,535714.0,59.4688,59.5391,59.4249,59.5215,535714.0
2021-09-24 12:00:00,67.79,67.85,67.77,67.83,475993.0,59.5303,59.583,59.5127,59.5654,475993.0
2021-09-24 12:30:00,67.83,67.84,67.79,67.8,152483.0,59.5654,59.5742,59.5303,59.5391,152483.0
2021-09-24 13:00:00,67.8,67.82,67.78,67.81,249073.0,59.5391,59.5566,59.5215,59.5479,249073.0
2021-09-24 13:30:00,67.82,67.82,67.75,67.76,150903.0,59.5566,59.5566,59.4952,59.504,150903.0
2021-09-24 14:00:00,67.76,67.79,67.75,67.77,161113.0,59.504,59.5303,59.4952,59.5127,161113.0
2021-09-24 14:30:00,67.77,67.84,67.76,67.83,85258.0,59.5127,59.5742,59.504,59.5654,85258.0
2021-09-24 15:00:00,67.83,67.85,67.78,67.83,198903.0,59.5654,59.583,59.5215,59.5654,198903.0
2021-09-24 15:30:00,67.84,67.87,67.76,67.76,381586.0,59.5742,59.6006,59.504,59.504,381586.0
2021-09-27 09:30:00,67.56,67.7,67.44,67.68,364360.0,59.3283,59.4513,59.2229,59.4337,364360.0
2021-09-27 10:00:00,67.67,67.76,67.59,67.71,348160.0,59.4249,59.504,59.3547,59.46,348160.0
2021-09-27 10:30:00,67.71,67.73,67.63,67.63,103222.0,59.46,59.4776,59.3898,59.3898,103222.0
2021-09-27 11:00:00,67.63,67.71,67.57,67.59,116726.0,59.3898,59.46,59.3371,59.3547,116726.0
2021-09-27 11:30:00,67.6,67.65,67.47,67.54,216561.0,59.3635,59.4074,59.2493,59.3108,216561.0
2021-09-27 12:00:00,67.54,67.64,67.52,67.63,76223.0,59.3108,59.3986,59.2932,59.3898,76223.0
2021-09-27 12:30:00,67.63,67.63,67.56,67.58,189687.0,59.3898,59.3898,59.3283,59.3459,189687.0
2021-09-27 13:00:00,67.58,67.67,67.56,67.67,166202.0,59.3459,59.4249,59.3283,59.4249,166202.0
2021-09-27 13:30:00,67.67,67.72,67.62,67.71,134405.0,59.4249,59.4688,59.381,59.46,134405.0
2021-09-27 14:00:00,67.7,67.75,67.7,67.75,278613.0,59.4513,59.4952,59.4513,59.4952,278613.0
2021-09-27 14:30:00,67.76,67.77,67.68,67.68,77743.0,59.504,59.5127,59.4337,59.4337,77743.0
2021-09-27 15:00:00,67.69,67.73,67.67,67.67,160753.0,59.4425,59.4776,59.4249,59.4249,160753.0
2021-09-27 15:30:00,67.67,67.69,67.58,67.65,633649.0,59.4249,59.4425,59.3459,59.4074,633649.0
2021-09-28 09:30:00,66.53,66.57,66.17,66.32,892731.0,58.4238,58.4589,58.1077,58.2394,892731.0
2021-09-28 10:00:00,66.33,66.33,65.94,66.13,1180512.0,58.2482,58.2482,57.9057,58.0726,1180512.0
2021-09-28 10:30:00,66.12,66.24,66.06,66.14,650267.0,58.0638,58.1692,58.0111,58.0813,650267.0
2021-09-28 11:00:00,66.14,66.17,66.02,66.09,465940.0,58.0813,58.1077,57.976,58.0374,465940.0
2021-09-28 11:30:00,66.09,66.12,65.92,66.02,624983.0,58.0374,58.0638,57.8881,57.976,624983.0
2021-09-28 12:00:00,66.02,66.1,65.93,66.05,215182.0,57.976,58.0462,57.8969,58.0023,215182.0
2021-09-28 12:30:00,66.05,66.05,65.86,65.9,596261.0,58.0023,58.0023,57.8355,57.8706,596261.0
2021-09-28 13:00:00,65.9,66.1,65.84,66.05,550699.0,57.8706,58.0462,57.8179,58.0023,550699.0
2021-09-28 13:30:00,66.05,66.06,65.93,65.94,250255.0,58.0023,58.0111,57.8969,57.9057,250255.0
2021-09-28 14:00:00,65.93,66.09,65.86,66.09,408170.0,57.8969,58.0374,57.8355,58.0374,408170.0
2021-09-28 14:30:00,66.08,66.21,66.0,66.16,404285.0,58.0287,58.1428,57.9584,58.0989,404285.0
2021-09-28 15:00:00,66.17,66.26,66.1,66.11,556150.0,58.1077,58.1867,58.0462,58.055,556150.0
2021-09-28 15:30:00,66.1,66.17,65.97,66.09,1210542.0,58.0462,58.1077,57.9321,58.0374,1210542.0
2021-09-29 09:30:00,66.23,66.25,65.94,66.13,655751.0,58.1604,58.1779,57.9057,58.0726,655751.0
2021-09-29 10:00:00,66.14,66.23,66.04,66.06,689151.0,58.0813,58.1604,57.9935,58.0111,689151.0
2021-09-29 10:30:00,66.06,66.18,66.01,66.12,718236.0,58.0111,58.1165,57.9672,58.0638,718236.0
2021-09-29 11:00:00,66.12,66.17,66.02,66.06,454197.0,58.0638,58.1077,57.976,58.0111,454197.0
2021-09-29 11:30:00,66.06,66.11,65.91,65.98,352519.0,58.0111,58.055,57.8794,57.9408,352519.0
2021-09-29 12:00:00,65.98,66.05,65.81,65.85,426839.0,57.9408,58.0023,57.7915,57.8267,426839.0
2021-09-29 12:30:00,65.85,65.92,65.8,65.88,465822.0,57.8267,57.8881,57.7828,57.853,465822.0
2021-09-29 13:00:00,65.88,65.92,65.82,65.84,382770.0,57.853,57.8881,57.8003,57.8179,382770.0
2021-09-29 13:30:00,65.85,65.85,65.77,65.83,556112.0,57.8267,57.8267,57.7564,57.8091,556112.0
2021-09-29 14:00:00,65.83,66.01,65.82,66.0,301292.0,57.8091,57.9672,57.8003,57.9584,301292.0
2021-09-29 14:30:00,66.0,66.05,65.98,66.01,302407.0,57.9584,58.0023,57.9408,57.9672,302407.0
2021-09-29 15:00:00,66.01,66.05,65.94,65.95,292959.0,57.9672,58.0023,57.9057,57.9145,292959.0
2021-09-29 15:30:00,65.96,65.98,65.77,65.85,488243.0,57.9233,57.9408,57.7564,57.8267,488243.0
2021-09-30 09:30:00,65.98,66.09,65.78,65.89,826348.0,57.9408,58.0374,57.7652,57.8618,826348.0
2021-09-30 10:00:00,65.88,65.93,65.75,65.9,734692.0,57.853,57.8969,57.7389,57.8706,734692.0
2021-09-30 10:30:00,65.89,65.97,65.76,65.8,564235.0,57.8618,57.9321,57.7476,57.7828,564235.0
2021-09-30 11:00:00,65.81,66.08,65.78,66.05,634854.0,57.7915,58.0287,57.7652,58.0023,634854.0
2021-09-30 11:30:00,66.05,66.05,65.61,65.73,1320718.0,58.0023,58.0023,57.6159,57.7213,1320718.0
2021-09-30 12:00:00,65.72,65.75,65.48,65.51,481676.0,57.7125,57.7389,57.5018,57.5281,481676.0
2021-09-30 12:30:00,65.5,65.67,65.46,65.59,337755.0,57.5193,57.6686,57.4842,57.5984,337755.0
2021-09-30 13:00:00,65.59,65.77,65.57,65.64,548403.0,57.5984,57.7564,57.5808,57.6423,548403.0
2021-09-30 13:30:00,65.63,65.68,65.54,65.67,312805.0,57.6335,57.6774,57.5544,57.6686,312805.0
2021-09-30 14:00:00,65.67,65.81,65.67,65.77,317036.0,57.6686,57.7915,57.6686,57.7564,317036.0
2021-09-30 14:30:00,65.77,65.93,65.76,65.83,267787.0,57.7564,57.8969,57.7476,57.8091,267787.0
2021-09-30 15:00:00,65.83,65.94,65.78,65.82,338496.0,57.8091,57.9057,57.7652,57.8003,338496.0
2021-09-30 15:30:00,65.81,65.9,65.56,65.61,1488631.0,57.7915,57.8706,57.572,57.6159,1488631.0
2021-10-01 09:30:00,65.89,65.92,65.59,65.66,1028063.0,57.8618,57.8881,57.5984,57.6598,1028063.0
2021-10-01 10:00:00,65.66,65.8,65.45,65.54,969561.0,57.6598,57.7828,57.4754,57.5544,969561.0
2021-10-01 10:30:00,65.53,65.6,65.48,65.57,781841.0,57.5457,57.6071,57.5018,57.5808,781841.0
2021-10-01 11:00:00,65.57,65.74,65.47,65.54,1174404.0,57.5808,57.7301,57.493,57.5544,1174404.0
2021-10-01 11:30:00,65.54,65.83,65.51,65.75,1046107.0,57.5544,57.8091,57.5281,57.7389,1046107.0
2021-10-01 12:00:00,65.76,65.83,65.68,65.81,497563.0,57.7476,57.8091,57.6774,57.7915,497563.0
2021-10-01 12:30:00,65.81,65.86,65.74,65.76,626582.0,57.7915,57.8355,57.7301,57.7476,626582.0
2021-10-01 13:00:00,65.76,65.87,65.71,65.84,640532.0,57.7476,57.8442,57.7037,57.8179,640532.0
2021-10-01 13:30:00,65.84,65.97,65.84,65.92,696669.0,57.8179,57.9321,57.8179,57.8881,696669.0
2021-10-01 14:00:00,65.93,66.08,65.93,66.05,763136.0,57.8969,58.0287,57.8969,58.0023,763136.0
2021-10-01 14:30:00,66.05,66.11,66.02,66.07,283231.0,58.0023,58.055,57.976,58.0199,283231.0
2021-10-01 15:00:00,66.07,66.18,66.05,66.05,180206.0,58.0199,58.1165,58.0023,58.0023,180206.0
2021-10-01 15:30:00,66.05,66.13,65.96,66.0,671305.0,58.0023,58.0726,57.9233,57.9584,671305.0
2021-10-04 09:30:00,65.99,66.1,65.97,66.09,689723.0,57.9496,58.0462,57.9321,58.0374,689723.0
2021-10-04 10:00:00,66.08,66.11,65.75,65.78,1140328.0,58.0287,58.055,57.7389,57.7652,1140328.0
2021-10-04 10:30:00,65.78,65.78,65.51,65.59,1217949.0,57.7652,57.7652,57.5281,57.5984,1217949.0
2021-10-04 11:00:00,65.59,65.63,65.49,65.52,644160.0,57.5984,57.6335,57.5105,57.5369,644160.0
2021-10-04 11:30:00,65.53,65.66,65.41,65.64,327159.0,57.5457,57.6598,57.4403,57.6423,327159.0
2021-10-04 12:00:00,65.63,65.65,65.48,65.52,279005.0,57.6335,57.651,57.5018,57.5369,279005.0
2021-10-04 12:30:00,65.52,65.59,65.46,65.53,225670.0,57.5369,57.5984,57.4842,57.5457,225670.0
2021-10-04 13:00:00,65.52,65.62,65.45,65.5,285550.0,57.5369,57.6247,57.4754,57.5193,285550.0
2021-10-04 13:30:00,65.51,65.6,65.51,65.54,158045.0,57.5281,57.6071,57.5281,57.5544,158045.0
2021-10-04 14:00:00,65.54,65.65,65.52,65.58,254470.0,57.5544,57.651,57.5369,57.5896,254470.0
2021-10-04 14:30:00,65.58,65.66,65.54,65.61,276343.0,57.5896,57.6598,57.5544,57.6159,276343.0
2021-10-04 15:00:00,65.61,65.69,65.52,65.55,811165.0,57.6159,57.6862,57.5369,57.5632,811165.0
2021-10-04 15:30:00,65.55,65.69,65.53,65.67,2256716.0,57.5632,57.6862,57.5457,57.6686,2256716.0
2021-10-05 09:30:00,65.69,65.78,65.6,65.72,397135.0,57.6862,57.7652,57.6071,57.7125,397135.0
2021-10-05 10:00:00,65.72,66.0,65.71,65.98,416399.0,57.7125,57.9584,57.7037,57.9408,416399.0
2021-10-05 10:30:00,65.97,66.08,65.97,66.07,312532.0,57.9321,58.0287,57.9321,58.0199,312532.0
2021-10-05 11:00:00,66.07,66.24,66.04,66.2,776517.0,58.0199,58.1692,57.9935,58.134,776517.0
2021-10-05 11:30:00,66.2,66.26,66.07,66.17,898164.0,58.134,58.1867,58.0199,58.1077,898164.0
2021-10-05 12:00:00,66.16,66.21,66.09,66.13,258070.0,58.0989,58.1428,58.0374,58.0726,258070.0
2021-10-05 12:30:00,66.13,66.18,66.11,66.16,224538.0,58.0726,58.1165,58.055,58.0989,224538.0
2021-10-05 13:00:00,66.16,66.17,66.1,66.11,419261.0,58.0989,58.1077,58.0462,58.055,419261.0
2021-10-05 13:30:00,66.12,66.19,66.11,66.16,186472.0,58.0638,58.1252,58.055,58.0989,186472.0
2021-10-05 14:00:00,66.17,66.21,66.11,66.14,272390.0,58.1077,58.1428,58.055,58.0813,272390.0
2021-10-05 14:30:00,66.14,66.17,66.12,66.14,218449.0,58.0813,58.1077,58.0638,58.0813,218449.0
2021-10-05 15:00:00,66.14,66.15,66.07,66.09,449203.0,58.0813,58.0901,58.0199,58.0374,449203.0
2021-10-05 15:30:00,66.09,66.14,65.99,66.0,996832.0,58.0374,58.0813,57.9496,57.9584,996832.0
2021-10-06 09:30:00,64.98,65.24,64.93,65.01,529541.0,57.0627,57.291,57.0188,57.089,529541.0
2021-10-06 10:00:00,65.01,65.22,64.83,65.16,816697.0,57.089,57.2734,56.931,57.2207,816697.0
2021-10-06 10:30:00,65.17,65.27,65.13,65.24,642008.0,57.2295,57.3173,57.1944,57.291,642008.0
2021-10-06 11:00:00,65.24,65.24,64.98,65.0,800661.0,57.291,57.291,57.0627,57.0802,800661.0
2021-10-06 11:30:00,65.0,65.27,64.95,65.25,658988.0,57.0802,57.3173,57.0363,57.2998,658988.0
2021-10-06 12:00:00,65.25,65.27,65.01,65.05,377303.0,57.2998,57.3173,57.089,57.1241,377303.0
2021-10-06 12:30:00,65.04,65.12,64.99,65.03,458304.0,57.1154,57.1856,57.0715,57.1066,458304.0
2021-10-06 13:00:00,65.03,65.15,64.95,65.15,468417.0,57.1066,57.212,57.0363,57.212,468417.0
2021-10-06 13:30:00,65.16,65.38,65.15,65.34,571646.0,57.2207,57.4139,57.212,57.3788,571646.0
2021-10-06 14:00:00,65.35,65.48,65.29,65.47,345488.0,57.3876,57.5018,57.3349,57.493,345488.0
2021-10-06 14:30:00,65.47,65.57,65.43,65.44,690294.0,57.493,57.5808,57.4578,57.4666,690294.0
2021-10-06 15:00:00,65.43,65.54,65.43,65.52,472989.0,57.4578,57.5544,57.4578,57.5369,472989.0
2021-10-06 15:30:00,65.52,65.6,65.45,65.58,894991.0,57.5369,57.6071,57.4754,57.5896,894991.0
2021-10-07 09:30:00,65.88,66.12,65.87,66.12,275342.0,57.853,58.0638,57.8442,58.0638,275342.0
2021-10-07 10:00:00,66.13,66.25,66.12,66.23,222720.0,58.0726,58.1779,58.0638,58.1604,222720.0
2021-10-07 10:30:00,66.23,66.31,66.22,66.25,196920.0,58.1604,58.2306,58.1516,58.1779,196920.0
2021-10-07 11:00:00,66.26,66.3,66.22,66.26,276628.0,58.1867,58.2218,58.1516,58.1867,276628.0
2021-10-07 11:30:00,66.26,66.29,66.2,66.23,372401.0,58.1867,58.2131,58.134,58.1604,372401.0
2021-10-07 12:00:00,66.24,66.25,66.18,66.18,35710.0,58.1692,58.1779,58.1165,58.1165,35710.0
2021-10-07 12:30:00,66.19,66.22,66.16,66.21,60535.0,58.1252,58.1516,58.0989,58.1428,60535.0
2021-10-07 13:00:00,66.21,66.28,66.17,66.27,105091.0,58.1428,58.2043,58.1077,58.1955,105091.0
2021-10-07 13:30:00,66.27,66.29,66.23,66.24,82277.0,58.1955,58.2131,58.1604,58.1692,82277.0
2021-10-07 14:00:00,66.23,66.24,66.15,66.15,216774.0,58.1604,58.1692,58.0901,58.0901,216774.0
2021-10-07 14:30:00,66.15,66.16,66.04,66.07,356447.0,58.0901,58.0989,57.9935,58.0199,356447.0
2021-10-07 15:00:00,66.06,66.17,66.03,66.13,208289.0,58.0111,58.1077,57.9847,58.0726,208289.0
2021-10-07 15:30:00,66.14,66.15,66.01,66.04,805916.0,58.0813,58.0901,57.9672,57.9935,805916.0
2021-10-08 09:30:00,66.28,66.3,66.1,66.18,300488.0,58.2043,58.2218,58.0462,58.1165,300488.0
2021-10-08 10:00:00,66.19,66.26,66.14,66.2,341973.0,58.1252,58.1867,58.0813,58.134,341973.0
2021-10-08 10:30:00,66.2,66.25,66.09,66.15,422509.0,58.134,58.1779,58.0374,58.0901,422509.0
2021-10-08 11:00:00,66.16,66.21,66.12,66.15,241097.0,58.0989,58.1428,58.0638,58.0901,241097.0
2021-10-08 11:30:00,66.15,66.16,66.07,66.1,640468.0,58.0901,58.0989,58.0199,58.0462,640468.0
2021-10-08 12:00:00,66.11,66.11,66.01,66.02,99459.0,58.055,58.055,57.9672,57.976,99459.0
2021-10-08 12:30:00,66.01,66.11,66.01,66.08,69844.0,57.9672,58.055,57.9672,58.0287,69844.0
2021-10-08 13:00:00,66.08,66.1,65.97,66.01,74594.0,58.0287,58.0462,57.9321,57.9672,74594.0
2021-10-08 13:30:00,66.01,66.1,66.0,66.09,134230.0,57.9672,58.0462,57.9584,58.0374,134230.0
2021-10-08 14:00:00,66.09,66.2,66.09,66.19,196253.0,58.0374,58.134,58.0374,58.1252,196253.0
2021-10-08 14:30:00,66.19,66.2,66.13,66.15,46303.0,58.1252,58.134,58.0726,58.0901,46303.0
2021-10-08 15:00:00,66.15,66.18,66.13,66.13,102256.0,58.0901,58.1165,58.0726,58.0726,102256.0
2021-10-08 15:30:00,66.14,66.14,66.03,66.12,254617.0,58.0813,58.0813,57.9847,58.0638,254617.0
2021-10-11 09:30:00,65.95,66.14,65.89,66.12,302823.0,57.9145,58.0813,57.8618,58.0638,302823.0
2021-10-11 10:00:00,66.13,66.22,66.08,66.19,222681.0,58.0726,58.1516,58.0287,58.1252,222681.0
2021-10-11 10:30:00,66.19,66.19,66.1,66.12,108297.0,58.1252,58.1252,58.0462,58.0638,108297.0
2021-10-11 11:00:00,66.12,66.17,66.08,66.13,210592.0,58.0638,58.1077,58.0287,58.0726,210592.0
2021-10-11 11:30:00,66.14,66.24,66.12,66.17,136377.0,58.0813,58.1692,58.0638,58.1077,136377.0
2021-10-11 12:00:00,66.17,66.19,66.04,66.09,234354.0,58.1077,58.1252,57.9935,58.0374,234354.0
2021-10-11 12:30:00,66.08,66.09,65.99,66.02,128032.0,58.0287,58.0374,57.9496,57.976,128032.0
2021-10-11 13:00:00,66.01,66.01,65.85,65.88,249562.0,57.9672,57.9672,57.8267,57.853,249562.0
2021-10-11 13:30:00,65.88,65.93,65.84,65.88,97147.0,57.853,57.8969,57.8179,57.853,97147.0
2021-10-11 14:00:00,65.88,65.94,65.84,65.87,67242.0,57.853,57.9057,57.8179,57.8442,67242.0
2021-10-11 14:30:00,65.87,65.93,65.85,65.92,85402.0,57.8442,57.8969,57.8267,57.8881,85402.0
2021-10-11 15:00:00,65.91,65.95,65.82,65.82,93625.0,57.8794,57.9145,57.8003,57.8003,93625.0
2021-10-11 15:30:00,65.82,65.86,65.72,65.72,452790.0,57.8003,57.8355,57.7125,57.7125,452790.0
2021-10-12 09:30:00,66.0,66.03,65.79,65.93,4027604.0,57.9584,57.9847,57.774,57.8969,4027604.0
2021-10-12 10:00:00,65.94,66.0,65.82,65.91,887995.0,57.9057,57.9584,57.8003,57.8794,887995.0
2021-10-12 10:30:00,65.92,65.99,65.87,65.93,442284.0,57.8881,57.9496,57.8442,57.8969,442284.0
2021-10-12 11:00:00,65.94,66.03,65.93,66.0,1844779.0,57.9057,57.9847,57.8969,57.9584,1844779.0
2021-10-12 11:30:00,66.0,66.1,65.96,66.09,659799.0,57.9584,58.0462,57.9233,58.0374,659799.0
2021-10-12 12:00:00,66.09,66.15,66.07,66.09,530216.0,58.0374,58.0901,58.0199,58.0374,530216.0
2021-10-12 12:30:00,66.09,66.1,65.93,65.97,682373.0,58.0374,58.0462,57.8969,57.9321,682373.0
2021-10-12 13:00:00,65.95,65.98,65.91,65.96,542952.0,57.9145,57.9408,57.8794,57.9233,542952.0
2021-10-12 13:30:00,65.96,66.03,65.94,65.98,609050.0,57.9233,57.9847,57.9057,57.9408,609050.0
2021-10-12 14:00:00,65.98,66.12,65.96,66.06,544058.0,57.9408,58.0638,57.9233,58.0111,544058.0
2021-10-12 14:30:00,66.07,66.08,66.0,66.0,681777.0,58.0199,58.0287,57.9584,57.9584,681777.0
2021-10-12 15:00:00,66.01,66.01,65.94,66.0,552731.0,57.9672,57.9672,57.9057,57.9584,552731.0
2021-10-12 15:30:00,66.0,66.01,65.88,65.96,763275.0,57.9584,57.9672,57.853,57.9233,763275.0
2021-10-13 09:30:00,66.51,66.72,66.5,66.59,431939.0,58.4063,58.5907,58.3975,58.4765,431939.0
2021-10-13 10:00:00,66.59,66.59,66.43,66.57,757666.0,58.4765,58.4765,58.336,58.4589,757666.0
2021-10-13 10:30:00,66.56,66.66,66.52,66.64,516405.0,58.4502,58.538,58.415,58.5204,516405.0
2021-10-13 11:00:00,66.64,66.75,66.64,66.68,350111.0,58.5204,58.617,58.5204,58.5555,350111.0
2021-10-13 11:30:00,66.69,66.85,66.61,66.79,420961.0,58.5643,58.7048,58.4941,58.6521,420961.0
2021-10-13 12:00:00,66.79,66.83,66.76,66.83,200855.0,58.6521,58.6873,58.6258,58.6873,200855.0
2021-10-13 12:30:00,66.83,66.84,66.76,66.8,202399.0,58.6873,58.6961,58.6258,58.6609,202399.0
2021-10-13 13:00:00,66.81,66.92,66.8,66.92,355500.0,58.6697,58.7663,58.6609,58.7663,355500.0
2021-10-13 13:30:00,66.92,66.97,66.87,66.89,194101.0,58.7663,58.8102,58.7224,58.74,194101.0
2021-10-13 14:00:00,66.89,66.99,66.82,66.85,586375.0,58.74,58.8278,58.6785,58.7048,586375.0
2021-10-13 14:30:00,66.85,66.88,66.81,66.88,253070.0,58.7048,58.7312,58.6697,58.7312,253070.0
2021-10-13 15:00:00,66.87,66.93,66.83,66.87,523944.0,58.7224,58.7751,58.6873,58.7224,523944.0
2021-10-13 15:30:00,66.87,66.95,66.86,66.94,775607.0,58.7224,58.7926,58.7136,58.7839,775607.0
2021-10-14 09:30:00,67.56,67.61,67.44,67.53,377184.0,59.3283,59.3722,59.2229,59.302,377184.0
2021-10-14 10:00:00,67.54,67.61,67.52,67.52,521056.0,59.3108,59.3722,59.2932,59.2932,521056.0
2021-10-14 10:30:00,67.53,67.55,67.47,67.5,515090.0,59.302,59.3195,59.2493,59.2756,515090.0
2021-10-14 11:00:00,67.5,67.55,67.46,67.53,674735.0,59.2756,59.3195,59.2405,59.302,674735.0
2021-10-14 11:30:00,67.54,67.6,67.49,67.59,459354.0,59.3108,59.3635,59.2669,59.3547,459354.0
2021-10-14 12:00:00,67.58,67.64,67.58,67.61,268935.0,59.3459,59.3986,59.3459,59.3722,268935.0
2021-10-14 12:30:00,67.62,67.62,67.57,67.61,294993.0,59.381,59.381,59.3371,59.3722,294993.0
2021-10-14 13:00:00,67.61,67.61,67.53,67.54,276370.0,59.3722,59.3722,59.302,59.3108,276370.0
2021-10-14 13:30:00,67.55,67.62,67.55,67.61,358062.0,59.3195,59.381,59.3195,59.3722,358062.0
2021-10-14 14:00:00,67.61,67.65,67.58,67.65,333598.0,59.3722,59.4074,59.3459,59.4074,333598.0
2021-10-14 14:30:00,67.65,67.69,67.62,67.69,359099.0,59.4074,59.4425,59.381,59.4425,359099.0
2021-10-14 15:00:00,67.69,67.69,67.62,67.64,385731.0,59.4425,59.4425,59.381,59.3986,385731.0
2021-10-14 15:30:00,67.64,67.72,67.61,67.67,912415.0,59.3986,59.4688,59.3722,59.4249,912415.0
2021-10-15 09:30:00,67.96,68.1,67.91,68.08,279347.0,59.6796,59.8025,59.6357,59.785,279347.0
2021-10-15 10:00:00,68.09,68.1,67.9,67.91,434023.0,59.7937,59.8025,59.6269,59.6357,434023.0
2021-10-15 10:30:00,67.92,68.15,67.91,68.12,425779.0,59.6445,59.8464,59.6357,59.8201,425779.0
2021-10-15 11:00:00,68.12,68.15,68.09,68.12,415644.0,59.8201,59.8464,59.7937,59.8201,415644.0
2021-10-15 11:30:00,68.11,68.13,68.03,68.04,399439.0,59.8113,59.8289,59.7411,59.7498,399439.0
2021-10-15 12:00:00,68.04,68.08,68.02,68.05,121715.0,59.7498,59.785,59.7323,59.7586,121715.0
2021-10-15 12:30:00,68.05,68.12,68.04,68.11,113009.0,59.7586,59.8201,59.7498,59.8113,113009.0
2021-10-15 13:00:00,68.11,68.12,68.07,68.09,87935.0,59.8113,59.8201,59.7762,59.7937,87935.0
2021-10-15 13:30:00,68.1,68.16,68.1,68.13,91498.0,59.8025,59.8552,59.8025,59.8289,91498.0
2021-10-15 14:00:00,68.13,68.19,68.13,68.16,111916.0,59.8289,59.8816,59.8289,59.8552,111916.0
2021-10-15 14:30:00,68.16,68.2,68.13,68.19,81674.0,59.8552,59.8903,59.8289,59.8816,81674.0
2021-10-15 15:00:00,68.18,68.19,68.1,68.15,135448.0,59.8728,59.8816,59.8025,59.8464,135448.0
2021-10-15 15:30:00,68.15,68.19,68.13,68.18,273468.0,59.8464,59.8816,59.8289,59.8728,273468.0
2021-10-18 09:30:00,67.71,67.74,67.6,67.7,345635.0,59.46,59.4864,59.3635,59.4513,345635.0
2021-10-18 10:00:00,67.71,67.74,67.65,67.73,247281.0,59.46,59.4864,59.4074,59.4776,247281.0
2021-10-18 10:30:00,67.73,67.81,67.69,67.79,312377.0,59.4776,59.5479,59.4425,59.5303,312377.0
2021-10-18 11:00:00,67.79,67.88,67.74,67.84,171383.0,59.5303,59.6093,59.4864,59.5742,171383.0
2021-10-18 11:30:00,67.83,67.9,67.78,67.88,180101.0,59.5654,59.6269,59.5215,59.6093,180101.0
2021-10-18 12:00:00,67.89,67.93,67.88,67.91,173944.0,59.6181,59.6532,59.6093,59.6357,173944.0
2021-10-18 12:30:00,67.91,67.93,67.86,67.88,125675.0,59.6357,59.6532,59.5918,59.6093,125675.0
2021-10-18 13:00:00,67.89,67.9,67.87,67.88,67520.0,59.6181,59.6269,59.6006,59.6093,67520.0
2021-10-18 13:30:00,67.88,67.88,67.84,67.84,118680.0,59.6093,59.6093,59.5742,59.5742,118680.0
2021-10-18 14:00:00,67.84,67.86,67.82,67.84,109724.0,59.5742,59.5918,59.5566,59.5742,109724.0
2021-10-18 14:30:00,67.84,67.89,67.82,67.88,141416.0,59.5742,59.6181,59.5566,59.6093,141416.0
2021-10-18 15:00:00,67.88,67.9,67.85,67.89,259590.0,59.6093,59.6269,59.583,59.6181,259590.0
2021-10-18 15:30:00,67.89,67.9,67.84,67.9,814767.0,59.6181,59.6269,59.5742,59.6269,814767.0
2021-10-19 09:30:00,68.09,68.24,68.09,68.22,331314.0,59.7937,59.9255,59.7937,59.9079,331314.0
2021-10-19 10:00:00,68.22,68.31,68.21,68.29,130048.0,59.9079,59.9869,59.8991,59.9694,130048.0
2021-10-19 10:30:00,68.29,68.3,68.16,68.27,146971.0,59.9694,59.9782,59.8552,59.9518,146971.0
2021-10-19 11:00:00,68.28,68.3,68.25,68.3,316086.0,59.9606,59.9782,59.9343,59.9782,316086.0
2021-10-19 11:30:00,68.31,68.32,68.22,68.25,163811.0,59.9869,59.9957,59.9079,59.9343,163811.0
2021-10-19 12:00:00,68.25,68.26,68.2,68.23,47794.0,59.9343,59.943,59.8903,59.9167,47794.0
2021-10-19 12:30:00,68.23,68.29,68.22,68.28,112943.0,59.9167,59.9694,59.9079,59.9606,112943.0
2021-10-19 13:00:00,68.28,68.31,68.24,68.29,57372.0,59.9606,59.9869,59.9255,59.9694,57372.0
2021-10-19 13:30:00,68.29,68.31,68.28,68.29,87366.0,59.9694,59.9869,59.9606,59.9694,87366.0
2021-10-19 14:00:00,68.29,68.29,68.24,68.25,62865.0,59.9694,59.9694,59.9255,59.9343,62865.0
2021-10-19 14:30:00,68.25,68.26,68.18,68.23,97012.0,59.9343,59.943,59.8728,59.9167,97012.0
2021-10-19 15:00:00,68.22,68.27,68.2,68.24,143374.0,59.9079,59.9518,59.8903,59.9255,143374.0
2021-10-19 15:30:00,68.25,68.27,68.19,68.26,279730.0,59.9343,59.9518,59.8816,59.943,279730.0
2021-10-20 09:30:00,68.36,68.36,68.23,68.26,189863.0,60.0309,60.0309,59.9167,59.943,189863.0
2021-10-20 10:00:00,68.25,68.5,68.25,68.5,216838.0,59.9343,60.1538,59.9343,60.1538,216838.0
2021-10-20 10:30:00,68.5,68.56,68.48,68.5,270289.0,60.1538,60.2065,60.1362,60.1538,270289.0
2021-10-20 11:00:00,68.5,68.55,68.46,68.51,711304.0,60.1538,60.1977,60.1187,60.1626,711304.0
2021-10-20 11:30:00,68.51,68.54,68.48,68.53,592332.0,60.1626,60.1889,60.1362,60.1801,592332.0
2021-10-20 12:00:00,68.53,68.56,68.5,68.54,306382.0,60.1801,60.2065,60.1538,60.1889,306382.0
2021-10-20 12:30:00,68.55,68.59,68.54,68.57,103625.0,60.1977,60.2328,60.1889,60.2153,103625.0
2021-10-20 13:00:00,68.58,68.59,68.48,68.53,381886.0,60.224,60.2328,60.1362,60.1801,381886.0
2021-10-20 13:30:00,68.52,68.57,68.49,68.54,307631.0,60.1714,60.2153,60.145,60.1889,307631.0
2021-10-20 14:00:00,68.54,68.59,68.53,68.56,68724.0,60.1889,60.2328,60.1801,60.2065,68724.0
2021-10-20 14:30:00,68.57,68.58,68.54,68.56,61676.0,60.2153,60.224,60.1889,60.2065,61676.0
2021-10-20 15:00:00,68.57,68.58,68.52,68.55,63326.0,60.2153,60.224,60.1714,60.1977,63326.0
2021-10-20 15:30:00,68.54,68.56,68.48,68.55,260997.0,60.1889,60.2065,60.1362,60.1977,260997.0
2021-10-21 09:30:00,68.37,68.43,68.34,68.42,133483.0,60.0396,60.0923,60.0133,60.0835,133483.0
2021-10-21 10:00:00,68.42,68.51,68.39,68.5,156472.0,60.0835,60.1626,60.0572,60.1538,156472.0
2021-10-21 10:30:00,68.5,68.55,68.47,68.51,216669.0,60.1538,60.1977,60.1274,60.1626,216669.0
2021-10-21 11:00:00,68.51,68.53,68.38,68.39,955151.0,60.1626,60.1801,60.0484,60.0572,955151.0
2021-10-21 11:30:00,68.39,68.48,68.39,68.47,349445.0,60.0572,60.1362,60.0572,60.1274,349445.0
2021-10-21 12:00:00,68.47,68.5,68.43,68.46,232484.0,60.1274,60.1538,60.0923,60.1187,232484.0
2021-10-21 12:30:00,68.45,68.48,68.43,68.45,176666.0,60.1099,60.1362,60.0923,60.1099,176666.0
2021-10-21 13:00:00,68.44,68.48,68.41,68.48,309246.0,60.1011,60.1362,60.0748,60.1362,309246.0
2021-10-21 13:30:00,68.47,68.48,68.34,68.36,404333.0,60.1274,60.1362,60.0133,60.0309,404333.0
2021-10-21 14:00:00,68.36,68.42,68.36,68.41,179866.0,60.0309,60.0835,60.0309,60.0748,179866.0
2021-10-21 14:30:00,68.41,68.43,68.39,68.42,144179.0,60.0748,60.0923,60.0572,60.0835,144179.0
2021-10-21 15:00:00,68.42,68.5,68.42,68.46,500580.0,60.0835,60.1538,60.0835,60.1187,500580.0
2021-10-21 15:30:00,68.46,68.54,68.45,68.53,1864538.0,60.1187,60.1889,60.1099,60.1801,1864538.0
2021-10-22 09:30:00,68.75,68.95,68.72,68.95,253159.0,60.3733,60.549,60.347,60.549,253159.0
2021-10-22 10:00:00,68.94,68.98,68.88,68.97,309541.0,60.5402,60.5753,60.4875,60.5665,309541.0
2021-10-22 10:30:00,68.97,68.97,68.84,68.87,245469.0,60.5665,60.5665,60.4524,60.4787,245469.0
2021-10-22 11:00:00,68.86,68.92,68.63,68.73,671607.0,60.4699,60.5226,60.268,60.3558,671607.0
2021-10-22 11:30:00,68.73,68.74,68.57,68.63,810720.0,60.3558,60.3646,60.2153,60.268,810720.0
2021-10-22 12:00:00,68.62,68.69,68.54,68.69,269597.0,60.2592,60.3206,60.1889,60.3206,269597.0
2021-10-22 12:30:00,68.68,68.79,68.67,68.73,293334.0,60.3119,60.4085,60.3031,60.3558,293334.0
2021-10-22 13:00:00,68.73,68.75,68.68,68.71,239618.0,60.3558,60.3733,60.3119,60.3382,239618.0
2021-10-22 13:30:00,68.7,68.76,68.69,68.7,439098.0,60.3294,60.3821,60.3206,60.3294,439098.0
2021-10-22 14:00:00,68.7,68.82,68.69,68.81,420945.0,60.3294,60.4348,60.3206,60.426,420945.0
2021-10-22 14:30:00,68.81,68.87,68.78,68.78,273711.0,60.426,60.4787,60.3997,60.3997,273711.0
2021-10-22 15:00:00,68.78,68.79,68.73,68.78,332345.0,60.3997,60.4085,60.3558,60.3997,332345.0
2021-10-22 15:30:00,68.78,68.88,68.78,68.87,887430.0,60.3997,60.4875,60.3997,60.4787,887430.0
2021-10-25 09:30:00,68.63,68.65,68.44,68.56,249729.0,60.268,60.2855,60.1011,60.2065,249729.0
2021-10-25 10:00:00,68.57,68.62,68.53,68.57,176182.0,60.2153,60.2592,60.1801,60.2153,176182.0
2021-10-25 10:30:00,68.57,68.59,68.52,68.57,131789.0,60.2153,60.2328,60.1714,60.2153,131789.0
2021-10-25 11:00:00,68.56,68.69,68.54,68.68,213485.0,60.2065,60.3206,60.1889,60.3119,213485.0
2021-10-25 11:30:00,68.68,68.68,68.58,68.62,270999.0,60.3119,60.3119,60.224,60.2592,270999.0
2021-10-25 12:00:00,68.62,68.64,68.59,68.62,150153.0,60.2592,60.2767,60.2328,60.2592,150153.0
2021-10-25 12:30:00,68.61,68.66,68.6,68.61,75802.0,60.2504,60.2943,60.2416,60.2504,75802.0
2021-10-25 13:00:00,68.61,68.69,68.61,68.68,151047.0,60.2504,60.3206,60.2504,60.3119,151047.0
2021-10-25 13:30:00,68.67,68.68,68.62,68.65,110056.0,60.3031,60.3119,60.2592,60.2855,110056.0
2021-10-25 14:00:00,68.65,68.69,68.64,68.68,113457.0,60.2855,60.3206,60.2767,60.3119,113457.0
2021-10-25 14:30:00,68.69,68.7,68.62,68.64,93552.0,60.3206,60.3294,60.2592,60.2767,93552.0
2021-10-25 15:00:00,68.64,68.64,68.59,68.63,1007563.0,60.2767,60.2767,60.2328,60.268,1007563.0
2021-10-25 15:30:00,68.63,68.63,68.56,68.62,457888.0,60.268,60.268,60.2065,60.2592,457888.0
2021-10-26 09:30:00,69.02,69.03,68.96,69.02,278706.0,60.6104,60.6192,60.5577,60.6104,278706.0
2021-10-26 10:00:00,69.01,69.06,68.98,69.01,387524.0,60.6017,60.6456,60.5753,60.6017,387524.0
2021-10-26 10:30:00,69.01,69.02,68.95,68.95,135200.0,60.6017,60.6104,60.549,60.549,135200.0
2021-10-26 11:00:00,68.96,69.0,68.92,69.0,138639.0,60.5577,60.5929,60.5226,60.5929,138639.0
2021-10-26 11:30:00,69.0,69.02,68.83,68.85,360855.0,60.5929,60.6104,60.4436,60.4611,360855.0
2021-10-26 12:00:00,68.85,68.86,68.78,68.8,95298.0,60.4611,60.4699,60.3997,60.4172,95298.0
2021-10-26 12:30:00,68.8,68.83,68.72,68.79,358606.0,60.4172,60.4436,60.347,60.4085,358606.0
2021-10-26 13:00:00,68.78,68.83,68.77,68.79,149048.0,60.3997,60.4436,60.3909,60.4085,149048.0
2021-10-26 13:30:00,68.8,68.88,68.79,68.86,426693.0,60.4172,60.4875,60.4085,60.4699,426693.0
2021-10-26 14:00:00,68.86,68.91,68.86,68.88,69056.0,60.4699,60.5138,60.4699,60.4875,69056.0
2021-10-26 14:30:00,68.89,68.92,68.87,68.92,246682.0,60.4963,60.5226,60.4787,60.5226,246682.0
2021-10-26 15:00:00,68.92,68.96,68.9,68.92,380389.0,60.5226,60.5577,60.5051,60.5226,380389.0
2021-10-26 15:30:00,68.92,68.96,68.85,68.88,485549.0,60.5226,60.5577,60.4611,60.4875,485549.0
2021-10-27 09:30:00,68.94,68.98,68.84,68.94,252506.0,60.5402,60.5753,60.4524,60.5402,252506.0
2021-10-27 10:00:00,68.95,68.99,68.78,68.8,372569.0,60.549,60.5841,60.3997,60.4172,372569.0
2021-10-27 10:30:00,68.79,68.83,68.67,68.72,379241.0,60.4085,60.4436,60.3031,60.347,379241.0
2021-10-27 11:00:00,68.72,68.8,68.7,68.71,192859.0,60.347,60.4172,60.3294,60.3382,192859.0
2021-10-27 11:30:00,68.72,68.79,68.68,68.79,274599.0,60.347,60.4085,60.3119,60.4085,274599.0
2021-10-27 12:00:00,68.8,68.89,68.78,68.88,76655.0,60.4172,60.4963,60.3997,60.4875,76655.0
2021-10-27 12:30:00,68.88,68.94,68.84,68.92,83419.0,60.4875,60.5402,60.4524,60.5226,83419.0
2021-10-27 13:00:00,68.92,68.98,68.91,68.95,149290.0,60.5226,60.5753,60.5138,60.549,149290.0
2021-10-27 13:30:00,68.95,68.98,68.91,68.98,81315.0,60.549,60.5753,60.5138,60.5753,81315.0
2021-10-27 14:00:00,68.98,69.01,68.95,68.95,110366.0,60.5753,60.6017,60.549,60.549,110366.0
2021-10-27 14:30:00,68.95,68.96,68.92,68.93,91530.0,60.549,60.5577,60.5226,60.5314,91530.0
2021-10-27 15:00:00,68.93,68.94,68.75,68.81,378976.0,60.5314,60.5402,60.3733,60.426,378976.0
2021-10-27 15:30:00,68.81,68.83,68.64,68.64,507825.0,60.426,60.4436,60.2767,60.2767,507825.0
2021-10-28 09:30:00,68.99,69.11,68.95,69.07,199714.0,60.5841,60.6895,60.549,60.6543,199714.0
2021-10-28 10:00:00,69.08,69.27,69.06,69.23,182494.0,60.6631,60.83,60.6456,60.7948,182494.0
2021-10-28 10:30:00,69.24,69.31,69.22,69.25,277052.0,60.8036,60.8651,60.7861,60.8124,277052.0
2021-10-28 11:00:00,69.26,69.38,69.25,69.33,288371.0,60.8212,60.9266,60.8124,60.8827,288371.0
2021-10-28 11:30:00,69.33,69.46,69.32,69.35,264363.0,60.8827,60.9968,60.8739,60.9002,264363.0
2021-10-28 12:00:00,69.35,69.38,69.33,69.34,99819.0,60.9002,60.9266,60.8827,60.8914,99819.0
2021-10-28 12:30:00,69.34,69.37,69.23,69.24,66429.0,60.8914,60.9178,60.7948,60.8036,66429.0
2021-10-28 13:00:00,69.25,69.3,69.23,69.28,77850.0,60.8124,60.8563,60.7948,60.8388,77850.0
2021-10-28 13:30:00,69.29,69.35,69.29,69.33,39985.0,60.8475,60.9002,60.8475,60.8827,39985.0
2021-10-28 14:00:00,69.33,69.37,69.33,69.33,94929.0,60.8827,60.9178,60.8827,60.8827,94929.0
2021-10-28 14:30:00,69.34,69.36,69.3,69.32,197560.0,60.8914,60.909,60.8563,60.8739,197560.0
2021-10-28 15:00:00,69.31,69.31,69.27,69.28,137458.0,60.8651,60.8651,60.83,60.8388,137458.0
2021-10-28 15:30:00,69.28,69.41,69.27,69.4,840910.0,60.8388,60.9529,60.83,60.9441,840910.0
2021-10-29 09:30:00,68.84,68.93,68.8,68.86,206204.0,60.4524,60.5314,60.4172,60.4699,206204.0
2021-10-29 10:00:00,68.85,68.9,68.68,68.72,296112.0,60.4611,60.5051,60.3119,60.347,296112.0
2021-10-29 10:30:00,68.72,68.81,68.65,68.67,375084.0,60.347,60.426,60.2855,60.3031,375084.0
2021-10-29 11:00:00,68.67,68.75,68.61,68.67,353142.0,60.3031,60.3733,60.2504,60.3031,353142.0
2021-10-29 11:30:00,68.67,68.79,68.61,68.67,556673.0,60.3031,60.4085,60.2504,60.3031,556673.0
2021-10-29 12:00:00,68.67,68.8,68.66,68.79,545054.0,60.3031,60.4172,60.2943,60.4085,545054.0
2021-10-29 12:30:00,68.78,68.79,68.7,68.71,159724.0,60.3997,60.4085,60.3294,60.3382,159724.0
2021-10-29 13:00:00,68.71,68.81,68.7,68.8,241834.0,60.3382,60.426,60.3294,60.4172,241834.0
2021-10-29 13:30:00,68.8,68.81,68.76,68.81,109222.0,60.4172,60.426,60.3821,60.426,109222.0
2021-10-29 14:00:00,68.81,68.83,68.71,68.72,361618.0,60.426,60.4436,60.3382,60.347,361618.0
2021-10-29 14:30:00,68.72,68.81,68.7,68.76,604615.0,60.347,60.426,60.3294,60.3821,604615.0
2021-10-29 15:00:00,68.77,68.79,68.73,68.76,612989.0,60.3909,60.4085,60.3558,60.3821,612989.0
2021-10-29 15:30:00,68.76,68.94,68.74,68.89,548543.0,60.3821,60.5402,60.3646,60.4963,548543.0
2021-11-01 09:30:00,69.2,69.25,69.12,69.15,425185.0,60.7685,60.8124,60.6983,60.7246,425185.0
2021-11-01 10:00:00,69.16,69.18,69.05,69.16,220510.0,60.7334,60.7509,60.6368,60.7334,220510.0
2021-11-01 10:30:00,69.16,69.28,69.12,69.28,208618.0,60.7334,60.8388,60.6983,60.8388,208618.0
2021-11-01 11:00:00,69.28,69.38,69.26,69.34,275221.0,60.8388,60.9266,60.8212,60.8914,275221.0
2021-11-01 11:30:00,69.35,69.4,69.31,69.39,120081.0,60.9002,60.9441,60.8651,60.9354,120081.0
2021-11-01 12:00:00,69.38,69.4,69.32,69.36,109093.0,60.9266,60.9441,60.8739,60.909,109093.0
2021-11-01 12:30:00,69.37,69.39,69.31,69.37,189280.0,60.9178,60.9354,60.8651,60.9178,189280.0
2021-11-01 13:00:00,69.38,69.4,69.32,69.34,177818.0,60.9266,60.9441,60.8739,60.8914,177818.0
2021-11-01 13:30:00,69.33,69.38,69.3,69.34,145673.0,60.8827,60.9266,60.8563,60.8914,145673.0
2021-11-01 14:00:00,69.34,69.37,69.29,69.34,103905.0,60.8914,60.9178,60.8475,60.8914,103905.0
2021-11-01 14:30:00,69.33,69.38,69.32,69.37,139863.0,60.8827,60.9266,60.8739,60.9178,139863.0
2021-11-01 15:00:00,69.37,69.41,69.35,69.39,135566.0,60.9178,60.9529,60.9002,60.9354,135566.0
2021-11-01 15:30:00,69.39,69.54,69.38,69.5,576653.0,60.9354,61.0671,60.9266,61.032,576653.0
2021-11-02 09:30:00,69.34,69.41,69.3,69.38,299286.0,60.8914,60.9529,60.8563,60.9266,299286.0
2021-11-02 10:00:00,69.39,69.42,69.28,69.31,204207.0,60.9354,60.9617,60.8388,60.8651,204207.0
2021-11-02 10:30:00,69.3,69.4,69.27,69.39,182429.0,60.8563,60.9441,60.83,60.9354,182429.0
2021-11-02 11:00:00,69.39,69.46,69.37,69.45,793683.0,60.9354,60.9968,60.9178,60.988,793683.0
2021-11-02 11:30:00,69.45,69.46,69.31,69.32,411710.0,60.988,60.9968,60.8651,60.8739,411710.0
2021-11-02 12:00:00,69.33,69.36,69.3,69.36,502576.0,60.8827,60.909,60.8563,60.909,502576.0
2021-11-02 12:30:00,69.35,69.38,69.32,69.37,260812.0,60.9002,60.9266,60.8739,60.9178,260812.0
2021-11-02 13:00:00,69.37,69.4,69.36,69.37,82226.0,60.9178,60.9441,60.909,60.9178,82226.0
2021-11-02 13:30:00,69.37,69.4,69.32,69.39,110450.0,60.9178,60.9441,60.8739,60.9354,110450.0
2021-11-02 14:00:00,69.39,69.4,69.32,69.34,126076.0,60.9354,60.9441,60.8739,60.8914,126076.0
2021-11-02 14:30:00,69.34,69.38,69.32,69.36,211700.0,60.8914,60.9266,60.8739,60.909,211700.0
2021-11-02 15:00:00,69.36,69.38,69.34,69.36,105806.0,60.909,60.9266,60.8914,60.909,105806.0
2021-11-02 15:30:00,69.35,69.37,69.3,69.33,231255.0,60.9002,60.9178,60.8563,60.8827,231255.0
2021-11-03 09:30:00,69.4,69.42,69.36,69.37,379410.0,60.9441,60.9617,60.909,60.9178,379410.0
2021-11-03 10:00:00,69.37,69.4,69.29,69.39,280816.0,60.9178,60.9441,60.8475,60.9354,280816.0
2021-11-03 10:30:00,69.39,69.52,69.39,69.52,313507.0,60.9354,61.0495,60.9354,61.0495,313507.0
2021-11-03 11:00:00,69.51,69.52,69.43,69.46,491706.0,61.0407,61.0495,60.9705,60.9968,491706.0
2021-11-03 11:30:00,69.46,69.56,69.44,69.56,109199.0,60.9968,61.0846,60.9793,61.0846,109199.0
2021-11-03 12:00:00,69.55,69.59,69.53,69.59,141319.0,61.0759,61.111,61.0583,61.111,141319.0
2021-11-03 12:30:00,69.59,69.61,69.56,69.59,172385.0,61.111,61.1285,61.0846,61.111,172385.0
2021-11-03 13:00:00,69.59,69.59,69.56,69.58,115284.0,61.111,61.111,61.0846,61.1022,115284.0
2021-11-03 13:30:00,69.58,69.63,69.55,69.55,221118.0,61.1022,61.1461,61.0759,61.0759,221118.0
2021-11-03 14:00:00,69.55,69.83,69.55,69.7,804256.0,61.0759,61.3217,61.0759,61.2076,804256.0
2021-11-03 14:30:00,69.7,70.02,69.63,69.98,793257.0,61.2076,61.4886,61.1461,61.4535,793257.0
2021-11-03 15:00:00,69.98,70.01,69.91,69.96,473910.0,61.4535,61.4798,61.392,61.4359,473910.0
2021-11-03 15:30:00,69.96,70.08,69.95,70.02,729101.0,61.4359,61.5413,61.4271,61.4886,729101.0
2021-11-04 09:30:00,69.79,69.79,69.66,69.71,308698.0,61.2866,61.2866,61.1725,61.2164,308698.0
2021-11-04 10:00:00,69.71,69.77,69.67,69.73,289046.0,61.2164,61.2691,61.1812,61.2339,289046.0
2021-11-04 10:30:00,69.74,69.75,69.69,69.7,400602.0,61.2427,61.2515,61.1988,61.2076,400602.0
2021-11-04 11:00:00,69.7,69.7,69.55,69.57,422547.0,61.2076,61.2076,61.0759,61.0934,422547.0
2021-11-04 11:30:00,69.56,69.7,69.55,69.7,399297.0,61.0846,61.2076,61.0759,61.2076,399297.0
2021-11-04 12:00:00,69.7,69.75,69.68,69.7,101306.0,61.2076,61.2515,61.19,61.2076,101306.0
2021-11-04 12:30:00,69.69,69.73,69.65,69.69,227640.0,61.1988,61.2339,61.1637,61.1988,227640.0
2021-11-04 13:00:00,69.7,69.76,69.67,69.73,434521.0,61.2076,61.2603,61.1812,61.2339,434521.0
2021-11-04 13:30:00,69.73,69.74,69.69,69.73,147845.0,61.2339,61.2427,61.1988,61.2339,147845.0
2021-11-04 14:00:00,69.73,69.74,69.67,69.73,320029.0,61.2339,61.2427,61.1812,61.2339,320029.0
2021-11-04 14:30:00,69.74,69.79,69.72,69.74,284500.0,61.2427,61.2866,61.2251,61.2427,284500.0
2021-11-04 15:00:00,69.74,69.8,69.72,69.78,248349.0,61.2427,61.2954,61.2251,61.2778,248349.0
2021-11-04 15:30:00,69.79,69.81,69.75,69.81,930900.0,61.2866,61.3042,61.2515,61.3042,930900.0
2021-11-05 09:30:00,69.82,69.83,69.74,69.77,292903.0,61.313,61.3217,61.2427,61.2691,292903.0
2021-11-05 10:00:00,69.76,69.78,69.7,69.7,423099.0,61.2603,61.2778,61.2076,61.2076,423099.0
2021-11-05 10:30:00,69.69,69.77,69.64,69.76,375224.0,61.1988,61.2691,61.1549,61.2603,375224.0
2021-11-05 11:00:00,69.76,69.8,69.73,69.78,292153.0,61.2603,61.2954,61.2339,61.2778,292153.0
2021-11-05 11:30:00,69.78,69.85,69.77,69.78,630851.0,61.2778,61.3393,61.2691,61.2778,630851.0
2021-11-05 12:00:00,69.77,69.8,69.73,69.76,407205.0,61.2691,61.2954,61.2339,61.2603,407205.0
2021-11-05 12:30:00,69.77,69.83,69.76,69.78,269190.0,61.2691,61.3217,61.2603,61.2778,269190.0
2021-11-05 13:00:00,69.79,69.81,69.6,69.61,360043.0,61.2866,61.3042,61.1198,61.1285,360043.0
2021-11-05 13:30:00,69.61,69.72,69.6,69.72,191347.0,61.1285,61.2251,61.1198,61.2251,191347.0
2021-11-05 14:00:00,69.72,69.78,69.71,69.75,77790.0,61.2251,61.2778,61.2164,61.2515,77790.0
2021-11-05 14:30:00,69.76,69.77,69.73,69.75,110851.0,61.2603,61.2691,61.2339,61.2515,110851.0
2021-11-05 15:00:00,69.74,69.8,69.69,69.8,198800.0,61.2427,61.2954,61.1988,61.2954,198800.0
2021-11-05 15:30:00,69.8,69.91,69.78,69.91,569678.0,61.2954,61.392,61.2778,61.392,569678.0
2021-11-08 09:30:00,70.05,70.07,70.0,70.06,329575.0,61.5149,61.5325,61.471,61.5237,329575.0
2021-11-08 10:00:00,70.05,70.18,70.02,70.15,169590.0,61.5149,61.6291,61.4886,61.6028,169590.0
2021-11-08 10:30:00,70.15,70.18,70.09,70.12,239748.0,61.6028,61.6291,61.5501,61.5764,239748.0
2021-11-08 11:00:00,70.11,70.13,70.0,70.05,256034.0,61.5676,61.5852,61.471,61.5149,256034.0
2021-11-08 11:30:00,70.05,70.05,69.96,69.98,104309.0,61.5149,61.5149,61.4359,61.4535,104309.0
2021-11-08 12:00:00,69.98,70.0,69.94,69.98,60514.0,61.4535,61.471,61.4183,61.4535,60514.0
2021-11-08 12:30:00,69.98,70.01,69.9,69.94,128604.0,61.4535,61.4798,61.3832,61.4183,128604.0
2021-11-08 13:00:00,69.94,69.98,69.92,69.95,78512.0,61.4183,61.4535,61.4008,61.4271,78512.0
2021-11-08 13:30:00,69.95,69.99,69.94,69.98,133255.0,61.4271,61.4622,61.4183,61.4535,133255.0
2021-11-08 14:00:00,69.98,70.02,69.95,69.97,49505.0,61.4535,61.4886,61.4271,61.4447,49505.0
2021-11-08 14:30:00,69.98,70.02,69.97,70.02,93006.0,61.4535,61.4886,61.4447,61.4886,93006.0
2021-11-08 15:00:00,70.02,70.02,69.97,70.0,148214.0,61.4886,61.4886,61.4447,61.471,148214.0
2021-11-08 15:30:00,70.0,70.03,69.94,69.99,238679.0,61.471,61.4974,61.4183,61.4622,238679.0
2021-11-09 09:30:00,70.2,70.23,69.93,69.94,388566.0,61.6467,61.673,61.4096,61.4183,388566.0
2021-11-09 10:00:00,69.93,69.99,69.78,69.86,1723156.0,61.4096,61.4622,61.2778,61.3481,1723156.0
2021-11-09 10:30:00,69.86,69.93,69.86,69.92,216183.0,61.3481,61.4096,61.3481,61.4008,216183.0
2021-11-09 11:00:00,69.92,69.95,69.76,69.79,416636.0,61.4008,61.4271,61.2603,61.2866,416636.0
2021-11-09 11:30:00,69.78,69.9,69.78,69.85,306751.0,61.2778,61.3832,61.2778,61.3393,306751.0
2021-11-09 12:00:00,69.85,69.91,69.79,69.88,149828.0,61.3393,61.392,61.2866,61.3657,149828.0
2021-11-09 12:30:00,69.87,69.95,69.85,69.92,123651.0,61.3569,61.4271,61.3393,61.4008,123651.0
2021-11-09 13:00:00,69.92,69.95,69.88,69.9,1209844.0,61.4008,61.4271,61.3657,61.3832,1209844.0
2021-11-09 13:30:00,69.91,69.93,69.84,69.87,546571.0,61.392,61.4096,61.3305,61.3569,546571.0
2021-11-09 14:00:00,69.87,69.95,69.86,69.93,578758.0,61.3569,61.4271,61.3481,61.4096,578758.0
2021-11-09 14:30:00,69.92,69.97,69.91,69.97,672487.0,61.4008,61.4447,61.392,61.4447,672487.0
2021-11-09 15:00:00,69.96,69.97,69.92,69.94,718969.0,61.4359,61.4447,61.4008,61.4183,718969.0
2021-11-09 15:30:00,69.94,70.01,69.91,69.96,1596696.0,61.4183,61.4798,61.392,61.4359,1596696.0
2021-11-10 09:30:00,69.74,69.82,69.68,69.81,311921.0,61.2427,61.313,61.19,61.3042,311921.0
2021-11-10 10:00:00,69.83,69.83,69.7,69.7,218259.0,61.3217,61.3217,61.2076,61.2076,218259.0
2021-11-10 10:30:00,69.7,69.7,69.59,69.61,189391.0,61.2076,61.2076,61.111,61.1285,189391.0
2021-11-10 11:00:00,69.61,69.7,69.61,69.64,437512.0,61.1285,61.2076,61.1285,61.1549,437512.0
2021-11-10 11:30:00,69.64,69.68,69.55,69.62,271292.0,61.1549,61.19,61.0759,61.1373,271292.0
2021-11-10 12:00:00,69.61,69.61,69.49,69.51,210367.0,61.1285,61.1285,61.0232,61.0407,210367.0
2021-11-10 12:30:00,69.51,69.54,69.47,69.51,62580.0,61.0407,61.0671,61.0056,61.0407,62580.0
2021-11-10 13:00:00,69.52,69.52,69.25,69.35,452802.0,61.0495,61.0495,60.8124,60.9002,452802.0
2021-11-10 13:30:00,69.35,69.36,69.23,69.31,276985.0,60.9002,60.909,60.7948,60.8651,276985.0
2021-11-10 14:00:00,69.3,69.31,69.13,69.13,325727.0,60.8563,60.8651,60.707,60.707,325727.0
2021-11-10 14:30:00,69.13,69.19,69.07,69.09,146463.0,60.707,60.7597,60.6543,60.6719,146463.0
2021-11-10 15:00:00,69.09,69.2,69.07,69.16,248729.0,60.6719,60.7685,60.6543,60.7334,248729.0
2021-11-10 15:30:00,69.17,69.2,69.05,69.13,535987.0,60.7422,60.7685,60.6368,60.707,535987.0
2021-11-11 09:30:00,69.4,69.46,69.3,69.42,251763.0,60.9441,60.9968,60.8563,60.9617,251763.0
2021-11-11 10:00:00,69.42,69.44,69.37,69.42,221444.0,60.9617,60.9793,60.9178,60.9617,221444.0
2021-11-11 10:30:00,69.42,69.54,69.41,69.5,238343.0,60.9617,61.0671,60.9529,61.032,238343.0
2021-11-11 11:00:00,69.51,69.54,69.46,69.46,164098.0,61.0407,61.0671,60.9968,60.9968,164098.0
2021-11-11 11:30:00,69.47,69.52,69.45,69.47,252975.0,61.0056,61.0495,60.988,61.0056,252975.0
2021-11-11 12:00:00,69.47,69.49,69.37,69.4,162324.0,61.0056,61.0232,60.9178,60.9441,162324.0
2021-11-11 12:30:00,69.4,69.46,69.39,69.4,132892.0,60.9441,60.9968,60.9354,60.9441,132892.0
2021-11-11 13:00:00,69.4,69.41,69.34,69.37,77650.0,60.9441,60.9529,60.8914,60.9178,77650.0
2021-11-11 13:30:00,69.38,69.42,69.37,69.39,58753.0,60.9266,60.9617,60.9178,60.9354,58753.0
2021-11-11 14:00:00,69.39,69.43,69.38,69.4,60454.0,60.9354,60.9705,60.9266,60.9441,60454.0
2021-11-11 14:30:00,69.41,69.44,69.37,69.38,71344.0,60.9529,60.9793,60.9178,60.9266,71344.0
2021-11-11 15:00:00,69.38,69.41,69.33,69.4,75651.0,60.9266,60.9529,60.8827,60.9441,75651.0
2021-11-11 15:30:00,69.4,69.42,69.33,69.37,317093.0,60.9441,60.9617,60.8827,60.9178,317093.0
2021-11-12 09:30:00,69.47,69.48,69.37,69.45,182706.0,61.0056,61.0144,60.9178,60.988,182706.0
2021-11-12 10:00:00,69.45,69.59,69.45,69.51,450060.0,60.988,61.111,60.988,61.0407,450060.0
2021-11-12 10:30:00,69.52,69.52,69.45,69.51,400574.0,61.0495,61.0495,60.988,61.0407,400574.0
2021-11-12 11:00:00,69.51,69.63,69.48,69.61,316860.0,61.0407,61.1461,61.0144,61.1285,316860.0
2021-11-12 11:30:00,69.61,69.63,69.55,69.59,262320.0,61.1285,61.1461,61.0759,61.111,262320.0
2021-11-12 12:00:00,69.59,69.63,69.56,69.6,144012.0,61.111,61.1461,61.0846,61.1198,144012.0
2021-11-12 12:30:00,69.6,69.61,69.57,69.57,344536.0,61.1198,61.1285,61.0934,61.0934,344536.0
2021-11-12 13:00:00,69.58,69.59,69.54,69.57,585118.0,61.1022,61.111,61.0671,61.0934,585118.0
2021-11-12 13:30:00,69.57,69.6,69.54,69.56,135729.0,61.0934,61.1198,61.0671,61.0846,135729.0
2021-11-12 14:00:00,69.56,69.59,69.53,69.53,153784.0,61.0846,61.111,61.0583,61.0583,153784.0
2021-11-12 14:30:00,69.53,69.55,69.5,69.52,116349.0,61.0583,61.0759,61.032,61.0495,116349.0
2021-11-12 15:00:00,69.52,69.55,69.52,69.53,182283.0,61.0495,61.0759,61.0495,61.0583,182283.0
2021-11-12 15:30:00,69.54,69.58,69.52,69.58,576781.0,61.0671,61.1022,61.0495,61.1022,576781.0
2021-11-15 09:30:00,69.71,69.71,69.58,69.64,195594.0,61.2164,61.2164,61.1022,61.1549,195594.0
2021-11-15 10:00:00,69.64,69.66,69.59,69.6,263518.0,61.1549,61.1725,61.111,61.1198,263518.0
2021-11-15 10:30:00,69.6,69.6,69.55,69.56,219335.0,61.1198,61.1198,61.0759,61.0846,219335.0
2021-11-15 11:00:00,69.57,69.65,69.55,69.62,417750.0,61.0934,61.1637,61.0759,61.1373,417750.0
2021-11-15 11:30:00,69.63,69.72,69.52,69.6,373449.0,61.1461,61.2251,61.0495,61.1198,373449.0
2021-11-15 12:00:00,69.6,69.61,69.43,69.45,253310.0,61.1198,61.1285,60.9705,60.988,253310.0
2021-11-15 12:30:00,69.47,69.48,69.43,69.46,115577.0,61.0056,61.0144,60.9705,60.9968,115577.0
2021-11-15 13:00:00,69.46,69.48,69.4,69.45,194918.0,60.9968,61.0144,60.9441,60.988,194918.0
2021-11-15 13:30:00,69.45,69.48,69.43,69.45,122337.0,60.988,61.0144,60.9705,60.988,122337.0
2021-11-15 14:00:00,69.45,69.47,69.43,69.44,143308.0,60.988,61.0056,60.9705,60.9793,143308.0
2021-11-15 14:30:00,69.45,69.48,69.43,69.44,143412.0,60.988,61.0144,60.9705,60.9793,143412.0
2021-11-15 15:00:00,69.44,69.46,69.4,69.41,166643.0,60.9793,60.9968,60.9441,60.9529,166643.0
2021-11-15 15:30:00,69.42,69.42,69.27,69.34,290453.0,60.9617,60.9617,60.83,60.8914,290453.0
2021-11-16 09:30:00,69.34,69.42,69.31,69.34,552294.0,60.8914,60.9617,60.8651,60.8914,552294.0
2021-11-16 10:00:00,69.34,69.4,69.32,69.33,291676.0,60.8914,60.9441,60.8739,60.8827,291676.0
2021-11-16 10:30:00,69.32,69.37,69.31,69.34,271770.0,60.8739,60.9178,60.8651,60.8914,271770.0
2021-11-16 11:00:00,69.33,69.42,69.33,69.36,358790.0,60.8827,60.9617,60.8827,60.909,358790.0
2021-11-16 11:30:00,69.37,69.38,69.29,69.32,465187.0,60.9178,60.9266,60.8475,60.8739,465187.0
2021-11-16 12:00:00,69.31,69.35,69.27,69.29,166993.0,60.8651,60.9002,60.83,60.8475,166993.0
2021-11-16 12:30:00,69.28,69.33,69.26,69.33,279072.0,60.8388,60.8827,60.8212,60.8827,279072.0
2021-11-16 13:00:00,69.32,69.37,69.31,69.35,146542.0,60.8739,60.9178,60.8651,60.9002,146542.0
2021-11-16 13:30:00,69.34,69.37,69.32,69.35,190340.0,60.8914,60.9178,60.8739,60.9002,190340.0
2021-11-16 14:00:00,69.35,69.38,69.31,69.33,73757.0,60.9002,60.9266,60.8651,60.8827,73757.0
2021-11-16 14:30:00,69.33,69.43,69.27,69.28,416799.0,60.8827,60.9705,60.83,60.8388,416799.0
2021-11-16 15:00:00,69.28,69.29,69.25,69.26,473698.0,60.8388,60.8475,60.8124,60.8212,473698.0
2021-11-16 15:30:00,69.26,69.28,69.15,69.16,863576.0,60.8212,60.8388,60.7246,60.7334,863576.0
2021-11-17 09:30:00,69.24,69.31,69.16,69.23,383946.0,60.8036,60.8651,60.7334,60.7948,383946.0
2021-11-17 10:00:00,69.23,69.27,69.2,69.24,377339.0,60.7948,60.83,60.7685,60.8036,377339.0
2021-11-17 10:30:00,69.23,69.25,69.17,69.23,438828.0,60.7948,60.8124,60.7422,60.7948,438828.0
2021-11-17 11:00:00,69.23,69.24,69.17,69.18,362663.0,60.7948,60.8036,60.7422,60.7509,362663.0
2021-11-17 11:30:00,69.17,69.34,69.14,69.32,311470.0,60.7422,60.8914,60.7158,60.8739,311470.0
2021-11-17 12:00:00,69.33,69.34,69.2,69.21,352053.0,60.8827,60.8914,60.7685,60.7773,352053.0
2021-11-17 12:30:00,69.21,69.27,69.18,69.23,255568.0,60.7773,60.83,60.7509,60.7948,255568.0
2021-11-17 13:00:00,69.23,69.29,69.2,69.28,338801.0,60.7948,60.8475,60.7685,60.8388,338801.0
2021-11-17 13:30:00,69.28,69.3,69.25,69.28,386499.0,60.8388,60.8563,60.8124,60.8388,386499.0
2021-11-17 14:00:00,69.28,69.29,69.18,69.23,223045.0,60.8388,60.8475,60.7509,60.7948,223045.0
2021-11-17 14:30:00,69.22,69.25,69.2,69.24,139252.0,60.7861,60.8124,60.7685,60.8036,139252.0
2021-11-17 15:00:00,69.24,69.3,69.18,69.26,256138.0,60.8036,60.8563,60.7509,60.8212,256138.0
2021-11-17 15:30:00,69.25,69.32,69.25,69.29,858095.0,60.8124,60.8739,60.8124,60.8475,858095.0
2021-11-18 09:30:00,69.24,69.27,69.16,69.19,225862.0,60.8036,60.83,60.7334,60.7597,225862.0
2021-11-18 10:00:00,69.18,69.18,69.0,69.04,453004.0,60.7509,60.7509,60.5929,60.628,453004.0
2021-11-18 10:30:00,69.04,69.12,69.02,69.09,426010.0,60.628,60.6983,60.6104,60.6719,426010.0
2021-11-18 11:00:00,69.09,69.14,69.05,69.09,364038.0,60.6719,60.7158,60.6368,60.6719,364038.0
2021-11-18 11:30:00,69.09,69.24,69.08,69.23,291635.0,60.6719,60.8036,60.6631,60.7948,291635.0
2021-11-18 12:00:00,69.23,69.36,69.22,69.36,254288.0,60.7948,60.909,60.7861,60.909,254288.0
2021-11-18 12:30:00,69.36,69.36,69.25,69.28,161276.0,60.909,60.909,60.8124,60.8388,161276.0
2021-11-18 13:00:00,69.28,69.33,69.26,69.27,85783.0,60.8388,60.8827,60.8212,60.83,85783.0
2021-11-18 13:30:00,69.27,69.31,69.26,69.29,113035.0,60.83,60.8651,60.8212,60.8475,113035.0
2021-11-18 14:00:00,69.29,69.3,69.24,69.25,94606.0,60.8475,60.8563,60.8036,60.8124,94606.0
2021-11-18 14:30:00,69.26,69.33,69.23,69.31,134776.0,60.8212,60.8827,60.7948,60.8651,134776.0
2021-11-18 15:00:00,69.31,69.32,69.28,69.32,218555.0,60.8651,60.8739,60.8388,60.8739,218555.0
2021-11-18 15:30:00,69.31,69.35,69.27,69.35,356482.0,60.8651,60.9002,60.83,60.9002,356482.0
2021-11-19 09:30:00,68.74,68.77,68.6,68.75,532112.0,60.3646,60.3909,60.2416,60.3733,532112.0
2021-11-19 10:00:00,68.74,68.75,68.54,68.55,293530.0,60.3646,60.3733,60.1889,60.1977,293530.0
2021-11-19 10:30:00,68.54,68.68,68.54,68.64,224431.0,60.1889,60.3119,60.1889,60.2767,224431.0
2021-11-19 11:00:00,68.64,68.75,68.61,68.73,237271.0,60.2767,60.3733,60.2504,60.3558,237271.0
2021-11-19 11:30:00,68.73,68.76,68.64,68.67,298181.0,60.3558,60.3821,60.2767,60.3031,298181.0
2021-11-19 12:00:00,68.68,68.71,68.65,68.7,76081.0,60.3119,60.3382,60.2855,60.3294,76081.0
2021-11-19 12:30:00,68.69,68.73,68.58,68.59,171488.0,60.3206,60.3558,60.224,60.2328,171488.0
2021-11-19 13:00:00,68.6,68.62,68.45,68.46,125616.0,60.2416,60.2592,60.1099,60.1187,125616.0
2021-11-19 13:30:00,68.45,68.48,68.38,68.44,94875.0,60.1099,60.1362,60.0484,60.1011,94875.0
2021-11-19 14:00:00,68.45,68.49,68.44,68.45,78521.0,60.1099,60.145,60.1011,60.1099,78521.0
2021-11-19 14:30:00,68.45,68.47,68.42,68.42,141782.0,60.1099,60.1274,60.0835,60.0835,141782.0
2021-11-19 15:00:00,68.43,68.44,68.39,68.42,206947.0,60.0923,60.1011,60.0572,60.0835,206947.0
2021-11-19 15:30:00,68.42,68.45,68.38,68.44,400802.0,60.0835,60.1099,60.0484,60.1011,400802.0
2021-11-22 09:30:00,68.24,68.42,68.21,68.41,603414.0,59.9255,60.0835,59.8991,60.0748,603414.0
2021-11-22 10:00:00,68.41,68.47,68.36,68.42,459973.0,60.0748,60.1274,60.0309,60.0835,459973.0
2021-11-22 10:30:00,68.43,68.47,68.37,68.4,165001.0,60.0923,60.1274,60.0396,60.066,165001.0
2021-11-22 11:00:00,68.4,68.45,68.33,68.35,442948.0,60.066,60.1099,60.0045,60.0221,442948.0
2021-11-22 11:30:00,68.34,68.36,68.02,68.11,925240.0,60.0133,60.0309,59.7323,59.8113,925240.0
2021-11-22 12:00:00,68.1,68.13,68.03,68.09,462356.0,59.8025,59.8289,59.7411,59.7937,462356.0
2021-11-22 12:30:00,68.09,68.18,68.07,68.09,217258.0,59.7937,59.8728,59.7762,59.7937,217258.0
2021-11-22 13:00:00,68.09,68.13,68.05,68.11,236560.0,59.7937,59.8289,59.7586,59.8113,236560.0
2021-11-22 13:30:00,68.12,68.14,68.07,68.08,115331.0,59.8201,59.8377,59.7762,59.785,115331.0
2021-11-22 14:00:00,68.07,68.13,68.07,68.11,161261.0,59.7762,59.8289,59.7762,59.8113,161261.0
2021-11-22 14:30:00,68.11,68.19,68.1,68.16,179803.0,59.8113,59.8816,59.8025,59.8552,179803.0
2021-11-22 15:00:00,68.16,68.23,68.13,68.13,184128.0,59.8552,59.9167,59.8289,59.8289,184128.0
2021-11-22 15:30:00,68.13,68.16,67.88,67.89,892226.0,59.8289,59.8552,59.6093,59.6181,892226.0
2021-11-23 09:30:00,67.61,67.87,67.58,67.79,539761.0,59.3722,59.6006,59.3459,59.5303,539761.0
2021-11-23 10:00:00,67.79,67.81,67.51,67.54,397703.0,59.5303,59.5479,59.2844,59.3108,397703.0
2021-11-23 10:30:00,67.53,67.56,67.4,67.41,444289.0,59.302,59.3283,59.1878,59.1966,444289.0
2021-11-23 11:00:00,67.41,67.55,67.35,67.51,551696.0,59.1966,59.3195,59.1439,59.2844,551696.0
2021-11-23 11:30:00,67.5,67.54,67.34,67.4,868786.0,59.2756,59.3108,59.1351,59.1878,868786.0
2021-11-23 12:00:00,67.41,67.48,67.34,67.46,338708.0,59.1966,59.2581,59.1351,59.2405,338708.0
2021-11-23 12:30:00,67.46,67.48,67.31,67.32,296300.0,59.2405,59.2581,59.1088,59.1176,296300.0
2021-11-23 13:00:00,67.32,67.36,67.28,67.29,199506.0,59.1176,59.1527,59.0824,59.0912,199506.0
2021-11-23 13:30:00,67.29,67.43,67.25,67.38,221770.0,59.0912,59.2142,59.0561,59.1703,221770.0
2021-11-23 14:00:00,67.38,67.42,67.32,67.37,156713.0,59.1703,59.2054,59.1176,59.1615,156713.0
2021-11-23 14:30:00,67.36,67.51,67.3,67.48,287565.0,59.1527,59.2844,59.1,59.2581,287565.0
2021-11-23 15:00:00,67.48,67.5,67.43,67.46,182436.0,59.2581,59.2756,59.2142,59.2405,182436.0
2021-11-23 15:30:00,67.45,67.64,67.45,67.63,451527.0,59.2317,59.3986,59.2317,59.3898,451527.0
2021-11-24 09:30:00,66.6,66.93,66.6,66.92,935836.0,58.4853,58.7751,58.4853,58.7663,935836.0
2021-11-24 10:00:00,66.92,67.05,66.88,67.01,686654.0,58.7663,58.8805,58.7312,58.8453,686654.0
2021-11-24 10:30:00,67.01,67.12,66.98,67.08,596679.0,58.8453,58.9419,58.819,58.9068,596679.0
2021-11-24 11:00:00,67.07,67.13,67.01,67.1,350391.0,58.898,58.9507,58.8453,58.9244,350391.0
2021-11-24 11:30:00,67.11,67.15,67.0,67.03,593760.0,58.9332,58.9683,58.8366,58.8629,593760.0
2021-11-24 12:00:00,67.03,67.05,66.98,67.0,122506.0,58.8629,58.8805,58.819,58.8366,122506.0
2021-11-24 12:30:00,67.0,67.08,66.99,67.08,199306.0,58.8366,58.9068,58.8278,58.9068,199306.0
2021-11-24 13:00:00,67.07,67.11,67.06,67.09,316391.0,58.898,58.9332,58.8892,58.9156,316391.0
2021-11-24 13:30:00,67.09,67.1,67.04,67.05,334193.0,58.9156,58.9244,58.8717,58.8805,334193.0
2021-11-24 14:00:00,67.04,67.11,66.95,67.02,303999.0,58.8717,58.9332,58.7926,58.8541,303999.0
2021-11-24 14:30:00,67.02,67.13,67.01,67.09,234012.0,58.8541,58.9507,58.8453,58.9156,234012.0
2021-11-24 15:00:00,67.09,67.19,67.06,67.18,152150.0,58.9156,59.0034,58.8892,58.9946,152150.0
2021-11-24 15:30:00,67.18,67.23,67.15,67.21,559421.0,58.9946,59.0385,58.9683,59.021,559421.0
2021-11-26 09:30:00,66.06,66.16,65.87,65.98,912195.0,58.0111,58.0989,57.8442,57.9408,912195.0
2021-11-26 10:00:00,65.98,65.98,65.71,65.78,797634.0,57.9408,57.9408,57.7037,57.7652,797634.0
2021-11-26 10:30:00,65.78,65.88,65.71,65.84,565183.0,57.7652,57.853,57.7037,57.8179,565183.0
2021-11-26 11:00:00,65.84,65.84,65.47,65.5,1347036.0,57.8179,57.8179,57.493,57.5193,1347036.0
2021-11-26 11:30:00,65.5,65.63,65.36,65.44,1057521.0,57.5193,57.6335,57.3964,57.4666,1057521.0
2021-11-26 12:00:00,65.44,65.58,65.44,65.56,672213.0,57.4666,57.5896,57.4666,57.572,672213.0
2021-11-26 12:30:00,65.56,65.68,65.37,65.55,1087920.0,57.572,57.6774,57.4052,57.5632,1087920.0
2021-11-29 09:30:00,66.19,66.2,65.96,66.07,407199.0,58.1252,58.134,57.9233,58.0199,407199.0
2021-11-29 10:00:00,66.05,66.13,65.96,65.97,473838.0,58.0023,58.0726,57.9233,57.9321,473838.0
2021-11-29 10:30:00,65.97,65.99,65.67,65.78,290300.0,57.9321,57.9496,57.6686,57.7652,290300.0
2021-11-29 11:00:00,65.78,65.95,65.77,65.8,494113.0,57.7652,57.9145,57.7564,57.7828,494113.0
2021-11-29 11:30:00,65.8,65.86,65.68,65.83,670388.0,57.7828,57.8355,57.6774,57.8091,670388.0
2021-11-29 12:00:00,65.82,66.04,65.81,66.03,316065.0,57.8003,57.9935,57.7915,57.9847,316065.0
2021-11-29 12:30:00,66.04,66.14,66.03,66.12,408735.0,57.9935,58.0813,57.9847,58.0638,408735.0
2021-11-29 13:00:00,66.12,66.2,66.1,66.12,257328.0,58.0638,58.134,58.0462,58.0638,257328.0
2021-11-29 13:30:00,66.13,66.16,66.08,66.12,203766.0,58.0726,58.0989,58.0287,58.0638,203766.0
2021-11-29 14:00:00,66.12,66.12,66.05,66.06,185398.0,58.0638,58.0638,58.0023,58.0111,185398.0
2021-11-29 14:30:00,66.07,66.08,66.0,66.04,214411.0,58.0199,58.0287,57.9584,57.9935,214411.0
2021-11-29 15:00:00,66.05,66.15,66.01,66.08,287443.0,58.0023,58.0901,57.9672,58.0287,287443.0
2021-11-29 15:30:00,66.08,66.11,66.0,66.01,910492.0,58.0287,58.055,57.9584,57.9672,910492.0
2021-11-30 09:30:00,66.03,66.21,65.97,66.15,948454.0,57.9847,58.1428,57.9321,58.0901,948454.0
2021-11-30 10:00:00,66.15,66.29,66.06,66.21,1163980.0,58.0901,58.2131,58.0111,58.1428,1163980.0
2021-11-30 10:30:00,66.21,66.3,65.23,65.23,1249673.0,58.1428,58.2218,57.2822,57.2822,1249673.0
2021-11-30 11:00:00,65.23,65.63,65.06,65.33,1131168.0,57.2822,57.6335,57.1329,57.37,1131168.0
2021-11-30 11:30:00,65.33,65.39,64.92,65.11,1670498.0,57.37,57.4227,57.01,57.1768,1670498.0
2021-11-30 12:00:00,65.1,65.24,65.0,65.23,612494.0,57.1681,57.291,57.0802,57.2822,612494.0
2021-11-30 12:30:00,65.23,65.34,65.19,65.28,351879.0,57.2822,57.3788,57.2471,57.3261,351879.0
2021-11-30 13:00:00,65.29,65.34,65.22,65.32,284854.0,57.3349,57.3788,57.2734,57.3613,284854.0
2021-11-30 13:30:00,65.32,65.51,65.31,65.51,343370.0,57.3613,57.5281,57.3525,57.5281,343370.0
2021-11-30 14:00:00,65.51,65.59,65.46,65.48,245683.0,57.5281,57.5984,57.4842,57.5018,245683.0
2021-11-30 14:30:00,65.48,65.57,65.35,65.43,447240.0,57.5018,57.5808,57.3876,57.4578,447240.0
2021-11-30 15:00:00,65.44,65.55,65.4,65.46,334451.0,57.4666,57.5632,57.4315,57.4842,334451.0
2021-11-30 15:30:00,65.45,65.62,65.39,65.56,1093884.0,57.4754,57.6247,57.4227,57.572,1093884.0
2021-12-01 09:30:00,66.39,66.42,66.28,66.41,714658.0,58.3009,58.3272,58.2043,58.3184,714658.0
2021-12-01 10:00:00,66.4,66.51,66.34,66.42,696269.0,58.3097,58.4063,58.257,58.3272,696269.0
2021-12-01 10:30:00,66.42,66.55,66.39,66.52,569092.0,58.3272,58.4414,58.3009,58.415,569092.0
2021-12-01 11:00:00,66.52,66.78,66.48,66.65,897039.0,58.415,58.6434,58.3799,58.5292,897039.0
2021-12-01 11:30:00,66.65,66.74,66.33,66.39,1173339.0,58.5292,58.6082,58.2482,58.3009,1173339.0
2021-12-01 12:00:00,66.38,66.49,66.34,66.38,446397.0,58.2921,58.3887,58.257,58.2921,446397.0
2021-12-01 12:30:00,66.39,66.41,66.13,66.14,539404.0,58.3009,58.3184,58.0726,58.0813,539404.0
2021-12-01 13:00:00,66.14,66.22,65.92,66.07,1197780.0,58.0813,58.1516,57.8881,58.0199,1197780.0
2021-12-01 13:30:00,66.06,66.09,65.78,66.0,1136046.0,58.0111,58.0374,57.7652,57.9584,1136046.0
2021-12-01 14:00:00,65.99,66.02,65.75,65.92,947476.0,57.9496,57.976,57.7389,57.8881,947476.0
2021-12-01 14:30:00,65.92,65.98,65.8,65.8,784423.0,57.8881,57.9408,57.7828,57.7828,784423.0
2021-12-01 15:00:00,65.81,65.84,65.41,65.48,1041664.0,57.7915,57.8179,57.4403,57.5018,1041664.0
2021-12-01 15:30:00,65.47,65.6,65.16,65.17,2143767.0,57.493,57.6071,57.2207,57.2295,2143767.0
2021-12-02 09:30:00,65.63,66.0,65.53,65.98,956374.0,57.6335,57.9584,57.5457,57.9408,956374.0
2021-12-02 10:00:00,65.98,65.98,65.71,65.88,1034389.0,57.9408,57.9408,57.7037,57.853,1034389.0
2021-12-02 10:30:00,65.88,65.93,65.73,65.89,1222591.0,57.853,57.8969,57.7213,57.8618,1222591.0
2021-12-02 11:00:00,65.88,65.95,65.79,65.81,613169.0,57.853,57.9145,57.774,57.7915,613169.0
2021-12-02 11:30:00,65.81,65.95,65.64,65.88,759248.0,57.7915,57.9145,57.6423,57.853,759248.0
2021-12-02 12:00:00,65.88,66.05,65.83,66.03,492318.0,57.853,58.0023,57.8091,57.9847,492318.0
2021-12-02 12:30:00,66.04,66.05,65.89,65.92,435325.0,57.9935,58.0023,57.8618,57.8881,435325.0
2021-12-02 13:00:00,65.92,65.97,65.81,65.84,458870.0,57.8881,57.9321,57.7915,57.8179,458870.0
2021-12-02 13:30:00,65.85,66.02,65.8,66.01,309492.0,57.8267,57.976,57.7828,57.9672,309492.0
2021-12-02 14:00:00,66.0,66.06,65.96,66.03,340329.0,57.9584,58.0111,57.9233,57.9847,340329.0
2021-12-02 14:30:00,66.03,66.05,65.9,65.95,558611.0,57.9847,58.0023,57.8706,57.9145,558611.0
2021-12-02 15:00:00,65.96,66.04,65.9,65.98,539837.0,57.9233,57.9935,57.8706,57.9408,539837.0
2021-12-02 15:30:00,65.98,66.1,65.8,65.93,1905884.0,57.9408,58.0462,57.7828,57.8969,1905884.0
2021-12-03 09:30:00,66.02,66.06,65.37,65.4,1081631.0,57.976,58.0111,57.4052,57.4315,1081631.0
2021-12-03 10:00:00,65.38,65.44,65.19,65.33,918182.0,57.4139,57.4666,57.2471,57.37,918182.0
2021-12-03 10:30:00,65.33,65.33,65.03,65.09,1023500.0,57.37,57.37,57.1066,57.1593,1023500.0
2021-12-03 11:00:00,65.09,65.16,64.97,65.13,1676461.0,57.1593,57.2207,57.0539,57.1944,1676461.0
2021-12-03 11:30:00,65.12,65.27,65.0,65.02,1793721.0,57.1856,57.3173,57.0802,57.0978,1793721.0
2021-12-03 12:00:00,65.02,65.21,64.97,65.2,521116.0,57.0978,57.2647,57.0539,57.2559,521116.0
2021-12-03 12:30:00,65.2,65.29,65.09,65.17,613090.0,57.2559,57.3349,57.1593,57.2295,613090.0
2021-12-03 13:00:00,65.16,65.31,65.09,65.22,441441.0,57.2207,57.3525,57.1593,57.2734,441441.0
2021-12-03 13:30:00,65.22,65.24,65.12,65.16,297683.0,57.2734,57.291,57.1856,57.2207,297683.0
2021-12-03 14:00:00,65.16,65.26,65.07,65.21,562655.0,57.2207,57.3086,57.1417,57.2647,562655.0
2021-12-03 14:30:00,65.2,65.23,65.06,65.06,2146349.0,57.2559,57.2822,57.1329,57.1329,2146349.0
2021-12-03 15:00:00,65.07,65.25,65.0,65.2,2559512.0,57.1417,57.2998,57.0802,57.2559,2559512.0
2021-12-03 15:30:00,65.2,65.43,65.07,65.41,2592790.0,57.2559,57.4578,57.1417,57.4403,2592790.0
2021-12-06 09:30:00,65.98,66.0,65.7,65.97,1217254.0,57.9408,57.9584,57.695,57.9321,1217254.0
2021-12-06 10:00:00,65.97,66.21,65.9,66.15,1018929.0,57.9321,58.1428,57.8706,58.0901,1018929.0
2021-12-06 10:30:00,66.16,66.18,65.97,66.1,687409.0,58.0989,58.1165,57.9321,58.0462,687409.0
2021-12-06 11:00:00,66.1,66.15,65.99,66.1,445914.0,58.0462,58.0901,57.9496,58.0462,445914.0
2021-12-06 11:30:00,66.1,66.12,65.91,65.93,854763.0,58.0462,58.0638,57.8794,57.8969,854763.0
2021-12-06 12:00:00,65.94,66.09,65.93,66.07,497321.0,57.9057,58.0374,57.8969,58.0199,497321.0
2021-12-06 12:30:00,66.07,66.15,66.06,66.14,296964.0,58.0199,58.0901,58.0111,58.0813,296964.0
2021-12-06 13:00:00,66.14,66.2,66.06,66.16,274715.0,58.0813,58.134,58.0111,58.0989,274715.0
2021-12-06 13:30:00,66.17,66.22,66.14,66.21,225078.0,58.1077,58.1516,58.0813,58.1428,225078.0
2021-12-06 14:00:00,66.21,66.25,66.18,66.2,279284.0,58.1428,58.1779,58.1165,58.134,279284.0
2021-12-06 14:30:00,66.2,66.22,66.03,66.06,291679.0,58.134,58.1516,57.9847,58.0111,291679.0
2021-12-06 15:00:00,66.05,66.15,66.03,66.09,289735.0,58.0023,58.0901,57.9847,58.0374,289735.0
2021-12-06 15:30:00,66.09,66.19,66.05,66.15,1408389.0,58.0374,58.1252,58.0023,58.0901,1408389.0
2021-12-07 09:30:00,67.02,67.3,66.98,67.29,805066.0,58.8541,59.1,58.819,59.0912,805066.0
2021-12-07 10:00:00,67.3,67.36,67.25,67.32,363165.0,59.1,59.1527,59.0561,59.1176,363165.0
2021-12-07 10:30:00,67.33,67.43,67.32,67.42,230438.0,59.1263,59.2142,59.1176,59.2054,230438.0
2021-12-07 11:00:00,67.42,67.47,67.38,67.4,465923.0,59.2054,59.2493,59.1703,59.1878,465923.0
2021-12-07 11:30:00,67.4,67.5,67.35,67.42,899366.0,59.1878,59.2756,59.1439,59.2054,899366.0
2021-12-07 12:00:00,67.42,67.5,67.4,67.47,559668.0,59.2054,59.2756,59.1878,59.2493,559668.0
2021-12-07 12:30:00,67.47,67.55,67.45,67.55,414556.0,59.2493,59.3195,59.2317,59.3195,414556.0
2021-12-07 13:00:00,67.54,67.54,67.45,67.51,709168.0,59.3108,59.3108,59.2317,59.2844,709168.0
2021-12-07 13:30:00,67.51,67.52,67.48,67.48,192681.0,59.2844,59.2932,59.2581,59.2581,192681.0
2021-12-07 14:00:00,67.48,67.52,67.44,67.49,160359.0,59.2581,59.2932,59.2229,59.2669,160359.0
2021-12-07 14:30:00,67.49,67.51,67.44,67.49,355354.0,59.2669,59.2844,59.2229,59.2669,355354.0
2021-12-07 15:00:00,67.49,67.52,67.41,67.42,541529.0,59.2669,59.2932,59.1966,59.2054,541529.0
2021-12-07 15:30:00,67.42,67.53,67.33,67.52,1358238.0,59.2054,59.302,59.1263,59.2932,1358238.0
2021-12-08 09:30:00,67.75,67.75,67.48,67.56,495374.0,59.4952,59.4952,59.2581,59.3283,495374.0
2021-12-08 10:00:00,67.56,67.63,67.52,67.53,1638856.0,59.3283,59.3898,59.2932,59.302,1638856.0
2021-12-08 10:30:00,67.52,67.62,67.51,67.56,431245.0,59.2932,59.381,59.2844,59.3283,431245.0
2021-12-08 11:00:00,67.58,67.66,67.52,67.59,1223980.0,59.3459,59.4161,59.2932,59.3547,1223980.0
2021-12-08 11:30:00,67.58,67.61,67.53,67.57,901132.0,59.3459,59.3722,59.302,59.3371,901132.0
2021-12-08 12:00:00,67.56,67.64,67.52,67.61,511389.0,59.3283,59.3986,59.2932,59.3722,511389.0
2021-12-08 12:30:00,67.61,67.67,67.6,67.65,126382.0,59.3722,59.4249,59.3635,59.4074,126382.0
2021-12-08 13:00:00,67.64,67.67,67.61,67.64,137977.0,59.3986,59.4249,59.3722,59.3986,137977.0
2021-12-08 13:30:00,67.64,67.69,67.63,67.67,144643.0,59.3986,59.4425,59.3898,59.4249,144643.0
2021-12-08 14:00:00,67.67,67.7,67.65,67.67,220781.0,59.4249,59.4513,59.4074,59.4249,220781.0
2021-12-08 14:30:00,67.67,67.74,67.67,67.74,187232.0,59.4249,59.4864,59.4249,59.4864,187232.0
2021-12-08 15:00:00,67.74,67.81,67.71,67.79,468912.0,59.4864,59.5479,59.46,59.5303,468912.0
2021-12-08 15:30:00,67.79,67.82,67.71,67.73,568296.0,59.5303,59.5566,59.46,59.4776,568296.0
2021-12-09 09:30:00,67.36,67.38,67.19,67.28,439434.0,59.1527,59.1703,59.0034,59.0824,439434.0
2021-12-09 10:00:00,67.28,67.32,67.21,67.21,225274.0,59.0824,59.1176,59.021,59.021,225274.0
2021-12-09 10:30:00,67.22,67.23,67.12,67.19,233420.0,59.0298,59.0385,58.9419,59.0034,233420.0
2021-12-09 11:00:00,67.2,67.26,67.15,67.16,592167.0,59.0122,59.0649,58.9683,58.9771,592167.0
2021-12-09 11:30:00,67.16,67.2,67.09,67.12,1758175.0,58.9771,59.0122,58.9156,58.9419,1758175.0
2021-12-09 12:00:00,67.12,67.14,67.09,67.13,1194385.0,58.9419,58.9595,58.9156,58.9507,1194385.0
2021-12-09 12:30:00,67.13,67.24,67.11,67.21,510827.0,58.9507,59.0473,58.9332,59.021,510827.0
2021-12-09 13:00:00,67.21,67.22,67.14,67.14,1636325.0,59.021,59.0298,58.9595,58.9595,1636325.0
2021-12-09 13:30:00,67.14,67.2,67.12,67.18,725595.0,58.9595,59.0122,58.9419,58.9946,725595.0
2021-12-09 14:00:00,67.18,67.23,67.16,67.17,533726.0,58.9946,59.0385,58.9771,58.9858,533726.0
2021-12-09 14:30:00,67.17,67.19,67.08,67.09,411267.0,58.9858,59.0034,58.9068,58.9156,411267.0
2021-12-09 15:00:00,67.09,67.15,67.04,67.06,500518.0,58.9156,58.9683,58.8717,58.8892,500518.0
2021-12-09 15:30:00,67.06,67.16,67.05,67.1,604331.0,58.8892,58.9771,58.8805,58.9244,604331.0
2021-12-10 09:30:00,67.19,67.27,67.02,67.07,518939.0,59.0034,59.0737,58.8541,58.898,518939.0
2021-12-10 10:00:00,67.07,67.25,67.06,67.23,1002984.0,58.898,59.0561,58.8892,59.0385,1002984.0
2021-12-10 10:30:00,67.23,67.24,67.04,67.12,226395.0,59.0385,59.0473,58.8717,58.9419,226395.0
2021-12-10 11:00:00,67.11,67.16,66.99,67.16,193729.0,58.9332,58.9771,58.8278,58.9771,193729.0
2021-12-10 11:30:00,67.16,67.33,67.1,67.2,260062.0,58.9771,59.1263,58.9244,59.0122,260062.0
2021-12-10 12:00:00,67.21,67.29,67.17,67.26,225861.0,59.021,59.0912,58.9858,59.0649,225861.0
2021-12-10 12:30:00,67.26,67.28,67.21,67.27,97049.0,59.0649,59.0824,59.021,59.0737,97049.0
2021-12-10 13:00:00,67.28,67.33,67.27,67.29,145658.0,59.0824,59.1263,59.0737,59.0912,145658.0
2021-12-10 13:30:00,67.28,67.29,67.21,67.25,89432.0,59.0824,59.0912,59.021,59.0561,89432.0
2021-12-10 14:00:00,67.26,67.28,67.2,67.24,71404.0,59.0649,59.0824,59.0122,59.0473,71404.0
2021-12-10 14:30:00,67.25,67.26,67.16,67.17,103874.0,59.0561,59.0649,58.9771,58.9858,103874.0
2021-12-10 15:00:00,67.17,67.22,67.14,67.22,101095.0,58.9858,59.0298,58.9595,59.0298,101095.0
2021-12-10 15:30:00,67.21,67.31,67.21,67.28,501522.0,59.021,59.1088,59.021,59.0824,501522.0
2021-12-13 09:30:00,67.08,67.13,66.9,66.92,471316.0,58.9068,58.9507,58.7487,58.7663,471316.0
2021-12-13 10:00:00,66.92,66.96,66.63,66.7,569248.0,58.7663,58.8014,58.5116,58.5731,569248.0
2021-12-13 10:30:00,66.69,66.76,66.64,66.69,446465.0,58.5643,58.6258,58.5204,58.5643,446465.0
2021-12-13 11:00:00,66.68,66.69,66.6,66.67,818676.0,58.5555,58.5643,58.4853,58.5468,818676.0
2021-12-13 11:30:00,66.67,66.79,66.65,66.73,405501.0,58.5468,58.6521,58.5292,58.5995,405501.0
2021-12-13 12:00:00,66.73,66.83,66.68,66.83,133924.0,58.5995,58.6873,58.5555,58.6873,133924.0
2021-12-13 12:30:00,66.84,66.88,66.71,66.73,289864.0,58.6961,58.7312,58.5819,58.5995,289864.0
2021-12-13 13:00:00,66.72,66.75,66.7,66.72,216771.0,58.5907,58.617,58.5731,58.5907,216771.0
2021-12-13 13:30:00,66.72,66.73,66.67,66.73,145325.0,58.5907,58.5995,58.5468,58.5995,145325.0
2021-12-13 14:00:00,66.72,66.77,66.67,66.74,192863.0,58.5907,58.6346,58.5468,58.6082,192863.0
2021-12-13 14:30:00,66.75,66.78,66.72,66.76,206206.0,58.617,58.6434,58.5907,58.6258,206206.0
2021-12-13 15:00:00,66.77,66.8,66.72,66.72,270151.0,58.6346,58.6609,58.5907,58.5907,270151.0
2021-12-13 15:30:00,66.72,66.78,66.51,66.58,1299654.0,58.5907,58.6434,58.4063,58.4677,1299654.0
2021-12-14 09:30:00,66.31,66.56,66.3,66.47,420629.0,58.2306,58.4502,58.2218,58.3711,420629.0
2021-12-14 10:00:00,66.47,66.52,66.29,66.44,361338.0,58.3711,58.415,58.2131,58.3448,361338.0
2021-12-14 10:30:00,66.44,66.45,66.01,66.03,466284.0,58.3448,58.3536,57.9672,57.9847,466284.0
2021-12-14 11:00:00,66.03,66.1,65.99,66.06,612398.0,57.9847,58.0462,57.9496,58.0111,612398.0
2021-12-14 11:30:00,66.06,66.07,65.86,65.88,848421.0,58.0111,58.0199,57.8355,57.853,848421.0
2021-12-14 12:00:00,65.89,65.94,65.85,65.93,342252.0,57.8618,57.9057,57.8267,57.8969,342252.0
2021-12-14 12:30:00,65.93,65.95,65.87,65.9,201438.0,57.8969,57.9145,57.8442,57.8706,201438.0
2021-12-14 13:00:00,65.9,65.99,65.87,65.96,137950.0,57.8706,57.9496,57.8442,57.9233,137950.0
2021-12-14 13:30:00,65.97,65.99,65.93,65.95,1074766.0,57.9321,57.9496,57.8969,57.9145,1074766.0
2021-12-14 14:00:00,65.95,66.1,65.94,66.06,1690568.0,57.9145,58.0462,57.9057,58.0111,1690568.0
2021-12-14 14:30:00,66.06,66.16,66.06,66.11,773404.0,58.0111,58.0989,58.0111,58.055,773404.0
2021-12-14 15:00:00,66.1,66.2,66.09,66.19,3562085.0,58.0462,58.134,58.0374,58.1252,3562085.0
2021-12-14 15:30:00,66.19,66.23,66.03,66.16,1918291.0,58.1252,58.1604,57.9847,58.0989,1918291.0
2021-12-15 09:30:00,66.26,66.26,66.0,66.02,494778.0,58.1867,58.1867,57.9584,57.976,494778.0
2021-12-15 10:00:00,66.01,66.05,65.97,66.01,592823.0,57.9672,58.0023,57.9321,57.9672,592823.0
2021-12-15 10:30:00,66.01,66.13,65.99,66.1,222161.0,57.9672,58.0726,57.9496,58.0462,222161.0
2021-12-15 11:00:00,66.1,66.2,66.08,66.14,312858.0,58.0462,58.134,58.0287,58.0813,312858.0
2021-12-15 11:30:00,66.13,66.17,66.05,66.15,379498.0,58.0726,58.1077,58.0023,58.0901,379498.0
2021-12-15 12:00:00,66.15,66.22,66.13,66.22,242473.0,58.0901,58.1516,58.0726,58.1516,242473.0
2021-12-15 12:30:00,66.23,66.26,66.18,66.23,174309.0,58.1604,58.1867,58.1165,58.1604,174309.0
2021-12-15 13:00:00,66.23,66.23,66.17,66.2,126565.0,58.1604,58.1604,58.1077,58.134,126565.0
2021-12-15 13:30:00,66.2,66.24,66.17,66.23,321160.0,58.134,58.1692,58.1077,58.1604,321160.0
2021-12-15 14:00:00,66.23,66.49,65.97,66.19,950667.0,58.1604,58.3887,57.9321,58.1252,950667.0
2021-12-15 14:30:00,66.18,66.55,66.16,66.45,796009.0,58.1165,58.4414,58.0989,58.3536,796009.0
2021-12-15 15:00:00,66.47,66.9,66.43,66.9,761216.0,58.3711,58.7487,58.336,58.7487,761216.0
2021-12-15 15:30:00,66.9,67.02,66.77,67.01,1434710.0,58.7487,58.8541,58.6346,58.8453,1434710.0
2021-12-16 09:30:00,67.39,67.48,67.27,67.27,646012.0,59.179,59.2581,59.0737,59.0737,646012.0
2021-12-16 10:00:00,67.28,67.38,67.21,67.37,460407.0,59.0824,59.1703,59.021,59.1615,460407.0
2021-12-16 10:30:00,67.36,67.39,67.24,67.35,404346.0,59.1527,59.179,59.0473,59.1439,404346.0
2021-12-16 11:00:00,67.36,67.36,67.17,67.26,965195.0,59.1527,59.1527,58.9858,59.0649,965195.0
2021-12-16 11:30:00,67.25,67.26,67.11,67.14,720041.0,59.0561,59.0649,58.9332,58.9595,720041.0
2021-12-16 12:00:00,67.14,67.18,66.99,67.06,569363.0,58.9595,58.9946,58.8278,58.8892,569363.0
2021-12-16 12:30:00,67.06,67.1,67.01,67.01,512769.0,58.8892,58.9244,58.8453,58.8453,512769.0
2021-12-16 13:00:00,67.01,67.16,67.01,67.11,351612.0,58.8453,58.9771,58.8453,58.9332,351612.0
2021-12-16 13:30:00,67.11,67.19,67.07,67.09,428492.0,58.9332,59.0034,58.898,58.9156,428492.0
2021-12-16 14:00:00,67.09,67.14,66.95,66.98,243040.0,58.9156,58.9595,58.7926,58.819,243040.0
2021-12-16 14:30:00,66.98,67.07,66.82,66.91,907070.0,58.819,58.898,58.6785,58.7575,907070.0
2021-12-16 15:00:00,66.91,67.07,66.83,67.06,820121.0,58.7575,58.898,58.6873,58.8892,820121.0
2021-12-16 15:30:00,67.07,67.16,66.99,67.09,1446609.0,58.898,58.9771,58.8278,58.9156,1446609.0
2021-12-17 09:30:00,66.58,66.62,66.43,66.57,487727.0,58.4677,58.5029,58.336,58.4589,487727.0
2021-12-17 10:00:00,66.59,66.6,66.31,66.39,402062.0,58.4765,58.4853,58.2306,58.3009,402062.0
2021-12-17 10:30:00,66.38,66.76,66.34,66.66,1192068.0,58.2921,58.6258,58.257,58.538,1192068.0
2021-12-17 11:00:00,66.66,66.75,66.62,66.68,851419.0,58.538,58.617,58.5029,58.5555,851419.0
2021-12-17 11:30:00,66.68,66.72,66.4,66.52,1065196.0,58.5555,58.5907,58.3097,58.415,1065196.0
2021-12-17 12:00:00,66.51,66.55,66.37,66.49,526838.0,58.4063,58.4414,58.2833,58.3887,526838.0
2021-12-17 12:30:00,66.49,66.55,66.39,66.47,518085.0,58.3887,58.4414,58.3009,58.3711,518085.0
2021-12-17 13:00:00,66.47,66.55,66.41,66.55,132934.0,58.3711,58.4414,58.3184,58.4414,132934.0
2021-12-17 13:30:00,66.53,66.57,66.47,66.56,122494.0,58.4238,58.4589,58.3711,58.4502,122494.0
2021-12-17 14:00:00,66.56,66.57,66.46,66.48,101035.0,58.4502,58.4589,58.3624,58.3799,101035.0
2021-12-17 14:30:00,66.48,66.57,66.43,66.48,186826.0,58.3799,58.4589,58.336,58.3799,186826.0
2021-12-17 15:00:00,66.47,66.54,66.39,66.44,448545.0,58.3711,58.4326,58.3009,58.3448,448545.0
2021-12-17 15:30:00,66.44,66.44,66.13,66.14,1079333.0,58.3448,58.3448,58.0726,58.0813,1079333.0
2021-12-20 09:30:00,65.16,65.26,65.04,65.25,1342355.0,57.813,57.9018,57.7066,57.8929,1342355.0
2021-12-20 10:00:00,65.25,65.31,65.13,65.2,1313320.0,57.8929,57.9461,57.7864,57.8485,1313320.0
2021-12-20 10:30:00,65.19,65.25,65.09,65.12,428625.0,57.8397,57.8929,57.7509,57.7776,428625.0
2021-12-20 11:00:00,65.11,65.27,65.07,65.23,540983.0,57.7687,57.9106,57.7332,57.8752,540983.0
2021-12-20 11:30:00,65.22,65.31,65.12,65.31,798465.0,57.8663,57.9461,57.7776,57.9461,798465.0
2021-12-20 12:00:00,65.31,65.36,65.24,65.25,333653.0,57.9461,57.9905,57.884,57.8929,333653.0
2021-12-20 12:30:00,65.25,65.26,65.18,65.2,237934.0,57.8929,57.9018,57.8308,57.8485,237934.0
2021-12-20 13:00:00,65.2,65.27,65.18,65.24,405310.0,57.8485,57.9106,57.8308,57.884,405310.0
2021-12-20 13:30:00,65.24,65.41,65.21,65.36,345590.0,57.884,58.0349,57.8574,57.9905,345590.0
2021-12-20 14:00:00,65.37,65.45,65.36,65.39,566413.0,57.9994,58.0703,57.9905,58.0171,566413.0
2021-12-20 14:30:00,65.39,65.42,65.34,65.35,593234.0,58.0171,58.0437,57.9727,57.9816,593234.0
2021-12-20 15:00:00,65.35,65.44,65.34,65.42,673583.0,57.9816,58.0615,57.9727,58.0437,673583.0
2021-12-20 15:30:00,65.41,65.52,65.31,65.49,1175719.0,58.0349,58.1325,57.9461,58.1058,1175719.0
2021-12-21 09:30:00,65.85,65.99,65.81,65.87,548664.0,58.4252,58.5495,58.3898,58.443,548664.0
2021-12-21 10:00:00,65.87,65.98,65.79,65.84,504267.0,58.443,58.5406,58.372,58.4164,504267.0
2021-12-21 10:30:00,65.83,65.9,65.8,65.85,293672.0,58.4075,58.4696,58.3809,58.4252,293672.0
2021-12-21 11:00:00,65.85,65.96,65.82,65.92,649949.0,58.4252,58.5228,58.3986,58.4874,649949.0
2021-12-21 11:30:00,65.92,66.11,65.92,66.09,462079.0,58.4874,58.6559,58.4874,58.6382,462079.0
2021-12-21 12:00:00,66.09,66.16,66.06,66.15,213628.0,58.6382,58.7003,58.6116,58.6914,213628.0
2021-12-21 12:30:00,66.16,66.23,66.13,66.22,659507.0,58.7003,58.7624,58.6737,58.7535,659507.0
2021-12-21 13:00:00,66.22,66.22,66.16,66.22,95637.0,58.7535,58.7535,58.7003,58.7535,95637.0
2021-12-21 13:30:00,66.22,66.27,66.21,66.25,263089.0,58.7535,58.7979,58.7447,58.7801,263089.0
2021-12-21 14:00:00,66.26,66.3,66.24,66.3,138470.0,58.789,58.8245,58.7713,58.8245,138470.0
2021-12-21 14:30:00,66.3,66.32,66.23,66.31,334005.0,58.8245,58.8423,58.7624,58.8334,334005.0
2021-12-21 15:00:00,66.31,66.31,66.26,66.29,255330.0,58.8334,58.8334,58.789,58.8156,255330.0
2021-12-21 15:30:00,66.28,66.32,66.16,66.32,652833.0,58.8068,58.8423,58.7003,58.8423,652833.0
2021-12-22 09:30:00,66.41,66.49,66.35,66.4,395535.0,58.9221,58.9931,58.8689,58.9132,395535.0
2021-12-22 10:00:00,66.41,66.52,66.4,66.48,360407.0,58.9221,59.0197,58.9132,58.9842,360407.0
2021-12-22 10:30:00,66.48,66.69,66.46,66.68,534025.0,58.9842,59.1705,58.9665,59.1617,534025.0
2021-12-22 11:00:00,66.68,66.87,66.68,66.86,322671.0,59.1617,59.3302,59.1617,59.3214,322671.0
2021-12-22 11:30:00,66.87,66.99,66.84,66.99,537807.0,59.3302,59.4367,59.3036,59.4367,537807.0
2021-12-22 12:00:00,66.99,67.05,66.98,67.03,337050.0,59.4367,59.4899,59.4278,59.4722,337050.0
2021-12-22 12:30:00,67.04,67.08,67.01,67.06,112285.0,59.4811,59.5166,59.4545,59.4988,112285.0
2021-12-22 13:00:00,67.06,67.06,66.99,67.0,177852.0,59.4988,59.4988,59.4367,59.4456,177852.0
2021-12-22 13:30:00,67.0,67.04,66.96,66.99,142663.0,59.4456,59.4811,59.4101,59.4367,142663.0
2021-12-22 14:00:00,66.99,67.03,66.95,66.96,132092.0,59.4367,59.4722,59.4012,59.4101,132092.0
2021-12-22 14:30:00,66.96,67.06,66.96,67.06,198607.0,59.4101,59.4988,59.4101,59.4988,198607.0
2021-12-22 15:00:00,67.07,67.1,67.04,67.09,198384.0,59.5077,59.5343,59.4811,59.5254,198384.0
2021-12-22 15:30:00,67.09,67.19,67.07,67.17,508955.0,59.5254,59.6142,59.5077,59.5964,508955.0
2021-12-23 09:30:00,67.29,67.48,67.21,67.47,636679.0,59.7029,59.8715,59.6319,59.8626,636679.0
2021-12-23 10:00:00,67.46,67.61,67.45,67.5,383806.0,59.8537,59.9868,59.8448,59.8892,383806.0
2021-12-23 10:30:00,67.51,67.54,67.47,67.52,247595.0,59.8981,59.9247,59.8626,59.9069,247595.0
2021-12-23 11:00:00,67.51,67.59,67.49,67.51,260082.0,59.8981,59.9691,59.8803,59.8981,260082.0
2021-12-23 11:30:00,67.52,67.57,67.49,67.57,158484.0,59.9069,59.9513,59.8803,59.9513,158484.0
2021-12-23 12:00:00,67.58,67.58,67.5,67.53,74382.0,59.9602,59.9602,59.8892,59.9158,74382.0
2021-12-23 12:30:00,67.54,67.58,67.5,67.54,101128.0,59.9247,59.9602,59.8892,59.9247,101128.0
2021-12-23 13:00:00,67.55,67.56,67.49,67.55,122483.0,59.9336,59.9424,59.8803,59.9336,122483.0
2021-12-23 13:30:00,67.55,67.55,67.5,67.53,96024.0,59.9336,59.9336,59.8892,59.9158,96024.0
2021-12-23 14:00:00,67.54,67.58,67.52,67.58,80813.0,59.9247,59.9602,59.9069,59.9602,80813.0
2021-12-23 14:30:00,67.57,67.64,67.55,67.64,167097.0,59.9513,60.0134,59.9336,60.0134,167097.0
2021-12-23 15:00:00,67.64,67.64,67.57,67.6,557585.0,60.0134,60.0134,59.9513,59.9779,557585.0
2021-12-23 15:30:00,67.59,67.75,67.55,67.6,1527724.0,59.9691,60.111,59.9336,59.9779,1527724.0
2021-12-27 09:30:00,67.81,67.93,67.62,67.89,294012.0,60.1642,60.2707,59.9957,60.2352,294012.0
2021-12-27 10:00:00,67.89,68.03,67.88,68.02,187323.0,60.2352,60.3594,60.2264,60.3506,187323.0
2021-12-27 10:30:00,68.03,68.06,67.99,68.06,221840.0,60.3594,60.3861,60.324,60.3861,221840.0
2021-12-27 11:00:00,68.06,68.12,68.04,68.11,297307.0,60.3861,60.4393,60.3683,60.4304,297307.0
2021-12-27 11:30:00,68.11,68.14,68.05,68.14,205711.0,60.4304,60.457,60.3772,60.457,205711.0
2021-12-27 12:00:00,68.14,68.21,68.13,68.2,464409.0,60.457,60.5191,60.4482,60.5103,464409.0
2021-12-27 12:30:00,68.21,68.22,68.18,68.21,309580.0,60.5191,60.528,60.4925,60.5191,309580.0
2021-12-27 13:00:00,68.22,68.26,68.19,68.24,152992.0,60.528,60.5635,60.5014,60.5458,152992.0
2021-12-27 13:30:00,68.23,68.27,68.22,68.27,201483.0,60.5369,60.5724,60.528,60.5724,201483.0
2021-12-27 14:00:00,68.27,68.31,68.23,68.31,210814.0,60.5724,60.6079,60.5369,60.6079,210814.0
2021-12-27 14:30:00,68.31,68.32,68.24,68.27,232392.0,60.6079,60.6167,60.5458,60.5724,232392.0
2021-12-27 15:00:00,68.27,68.28,68.22,68.27,396286.0,60.5724,60.5813,60.528,60.5724,396286.0
2021-12-27 15:30:00,68.27,68.35,68.25,68.35,1096667.0,60.5724,60.6434,60.5546,60.6434,1096667.0
2021-12-28 09:30:00,68.43,68.55,68.35,68.51,523532.0,60.7143,60.8208,60.6434,60.7853,523532.0
2021-12-28 10:00:00,68.52,68.54,68.38,68.42,385493.0,60.7942,60.8119,60.67,60.7055,385493.0
2021-12-28 10:30:00,68.42,68.45,68.37,68.43,143403.0,60.7055,60.7321,60.6611,60.7143,143403.0
2021-12-28 11:00:00,68.42,68.6,68.41,68.57,489654.0,60.7055,60.8652,60.6966,60.8386,489654.0
2021-12-28 11:30:00,68.57,68.59,68.49,68.56,203123.0,60.8386,60.8563,60.7676,60.8297,203123.0
2021-12-28 12:00:00,68.56,68.58,68.49,68.5,335681.0,60.8297,60.8474,60.7676,60.7765,335681.0
2021-12-28 12:30:00,68.5,68.52,68.39,68.44,287105.0,60.7765,60.7942,60.6789,60.7232,287105.0
2021-12-28 13:00:00,68.45,68.46,68.39,68.44,183034.0,60.7321,60.741,60.6789,60.7232,183034.0
2021-12-28 13:30:00,68.45,68.47,68.39,68.47,309145.0,60.7321,60.7498,60.6789,60.7498,309145.0
2021-12-28 14:00:00,68.47,68.47,68.37,68.41,206614.0,60.7498,60.7498,60.6611,60.6966,206614.0
2021-12-28 14:30:00,68.42,68.44,68.38,68.43,337089.0,60.7055,60.7232,60.67,60.7143,337089.0
2021-12-28 15:00:00,68.42,68.45,68.39,68.44,499281.0,60.7055,60.7321,60.6789,60.7232,499281.0
2021-12-28 15:30:00,68.44,68.52,68.37,68.41,1588691.0,60.7232,60.7942,60.6611,60.6966,1588691.0
2021-12-29 09:30:00,68.39,68.43,68.3,68.33,359572.0,60.6789,60.7143,60.599,60.6256,359572.0
2021-12-29 10:00:00,68.33,68.43,68.28,68.38,561970.0,60.6256,60.7143,60.5813,60.67,561970.0
2021-12-29 10:30:00,68.37,68.51,68.34,68.42,288113.0,60.6611,60.7853,60.6345,60.7055,288113.0
2021-12-29 11:00:00,68.43,68.49,68.39,68.39,719996.0,60.7143,60.7676,60.6789,60.6789,719996.0
2021-12-29 11:30:00,68.39,68.44,68.34,68.36,600325.0,60.6789,60.7232,60.6345,60.6522,600325.0
2021-12-29 12:00:00,68.35,68.37,68.28,68.33,271363.0,60.6434,60.6611,60.5813,60.6256,271363.0
2021-12-29 12:30:00,68.33,68.38,68.33,68.38,118880.0,60.6256,60.67,60.6256,60.67,118880.0
2021-12-29 13:00:00,68.39,68.44,68.39,68.4,175238.0,60.6789,60.7232,60.6789,60.6877,175238.0
2021-12-29 13:30:00,68.39,68.42,68.36,68.42,195026.0,60.6789,60.7055,60.6522,60.7055,195026.0
2021-12-29 14:00:00,68.43,68.48,68.41,68.47,182003.0,60.7143,60.7587,60.6966,60.7498,182003.0
2021-12-29 14:30:00,68.47,68.49,68.46,68.49,117862.0,60.7498,60.7676,60.741,60.7676,117862.0
2021-12-29 15:00:00,68.49,68.52,68.47,68.51,216344.0,60.7676,60.7942,60.7498,60.7853,216344.0
2021-12-29 15:30:00,68.51,68.58,68.49,68.51,743763.0,60.7853,60.8474,60.7676,60.7853,743763.0
2021-12-30 09:30:00,68.46,68.6,68.46,68.52,482539.0,60.741,60.8652,60.741,60.7942,482539.0
2021-12-30 10:00:00,68.52,68.57,68.43,68.43,299570.0,60.7942,60.8386,60.7143,60.7143,299570.0
2021-12-30 10:30:00,68.44,68.53,68.41,68.51,199577.0,60.7232,60.8031,60.6966,60.7853,199577.0
2021-12-30 11:00:00,68.5,68.52,68.41,68.42,691658.0,60.7765,60.7942,60.6966,60.7055,691658.0
2021-12-30 11:30:00,68.42,68.47,68.39,68.44,387054.0,60.7055,60.7498,60.6789,60.7232,387054.0
2021-12-30 12:00:00,68.44,68.47,68.4,68.43,86126.0,60.7232,60.7498,60.6877,60.7143,86126.0
2021-12-30 12:30:00,68.42,68.45,68.41,68.42,74951.0,60.7055,60.7321,60.6966,60.7055,74951.0
2021-12-30 13:00:00,68.42,68.43,68.34,68.34,93670.0,60.7055,60.7143,60.6345,60.6345,93670.0
2021-12-30 13:30:00,68.34,68.38,68.34,68.37,95684.0,60.6345,60.67,60.6345,60.6611,95684.0
2021-12-30 14:00:00,68.36,68.39,68.3,68.38,99676.0,60.6522,60.6789,60.599,60.67,99676.0
2021-12-30 14:30:00,68.38,68.44,68.37,68.43,102562.0,60.67,60.7232,60.6611,60.7143,102562.0
2021-12-30 15:00:00,68.43,68.43,68.33,68.34,348428.0,60.7143,60.7143,60.6256,60.6345,348428.0
2021-12-30 15:30:00,68.34,68.37,68.21,68.25,744904.0,60.6345,60.6611,60.5191,60.5546,744904.0
2021-12-31 09:30:00,68.35,68.49,68.24,68.27,592619.0,60.6434,60.7676,60.5458,60.5724,592619.0
2021-12-31 10:00:00,68.28,68.39,68.17,68.38,567330.0,60.5813,60.6789,60.4837,60.67,567330.0
2021-12-31 10:30:00,68.39,68.41,68.21,68.37,587949.0,60.6789,60.6966,60.5191,60.6611,587949.0
2021-12-31 11:00:00,68.38,68.45,68.28,68.45,342901.0,60.67,60.7321,60.5813,60.7321,342901.0
2021-12-31 11:30:00,68.45,68.47,68.34,68.38,475993.0,60.7321,60.7498,60.6345,60.67,475993.0
2021-12-31 12:00:00,68.39,68.4,68.34,68.35,249404.0,60.6789,60.6877,60.6345,60.6434,249404.0
2021-12-31 12:30:00,68.34,68.44,68.33,68.44,372465.0,60.6345,60.7232,60.6256,60.7232,372465.0
2021-12-31 13:00:00,68.44,68.49,68.42,68.49,161239.0,60.7232,60.7676,60.7055,60.7676,161239.0
2021-12-31 13:30:00,68.49,68.56,68.47,68.56,97239.0,60.7676,60.8297,60.7498,60.8297,97239.0
2021-12-31 14:00:00,68.56,68.58,68.53,68.55,183502.0,60.8297,60.8474,60.8031,60.8208,183502.0
2021-12-31 14:30:00,68.55,68.58,68.49,68.5,128566.0,60.8208,60.8474,60.7676,60.7765,128566.0
2021-12-31 15:00:00,68.51,68.56,68.45,68.46,176769.0,60.7853,60.8297,60.7321,60.741,176769.0
2021-12-31 15:30:00,68.46,68.48,68.19,68.21,656670.0,60.741,60.7587,60.5014,60.5191,656670.0
2022-01-03 09:30:00,68.77,68.85,68.48,68.52,880052.0,61.016,61.087,60.7587,60.7942,880052.0
2022-01-03 10:00:00,68.54,68.72,68.53,68.67,607676.0,60.8119,60.9716,60.8031,60.9273,607676.0
2022-01-03 10:30:00,68.68,68.69,68.55,68.61,473133.0,60.9362,60.945,60.8208,60.874,473133.0
2022-01-03 11:00:00,68.61,68.66,68.52,68.65,390128.0,60.874,60.9184,60.7942,60.9095,390128.0
2022-01-03 11:30:00,68.66,68.66,68.5,68.63,535137.0,60.9184,60.9184,60.7765,60.8918,535137.0
2022-01-03 12:00:00,68.63,68.68,68.6,68.66,304651.0,60.8918,60.9362,60.8652,60.9184,304651.0
2022-01-03 12:30:00,68.66,68.68,68.64,68.65,280264.0,60.9184,60.9362,60.9007,60.9095,280264.0
2022-01-03 13:00:00,68.65,68.72,68.62,68.7,247525.0,60.9095,60.9716,60.8829,60.9539,247525.0
2022-01-03 13:30:00,68.7,68.78,68.69,68.77,390163.0,60.9539,61.0249,60.945,61.016,390163.0
2022-01-03 14:00:00,68.77,68.81,68.73,68.81,224059.0,61.016,61.0515,60.9805,61.0515,224059.0
2022-01-03 14:30:00,68.81,68.87,68.79,68.83,229278.0,61.0515,61.1047,61.0338,61.0692,229278.0
2022-01-03 15:00:00,68.84,68.86,68.81,68.83,311579.0,61.0781,61.0959,61.0515,61.0692,311579.0
2022-01-03 15:30:00,68.83,68.88,68.75,68.88,1463803.0,61.0692,61.1136,60.9983,61.1136,1463803.0
2022-01-04 09:30:00,69.11,69.17,69.06,69.15,630561.0,61.3177,61.3709,61.2733,61.3532,630561.0
2022-01-04 10:00:00,69.16,69.25,69.03,69.25,268062.0,61.362,61.4419,61.2467,61.4419,268062.0
2022-01-04 10:30:00,69.24,69.25,69.09,69.1,304302.0,61.433,61.4419,61.2999,61.3088,304302.0
2022-01-04 11:00:00,69.11,69.11,68.9,68.95,432493.0,61.3177,61.3177,61.1313,61.1757,432493.0
2022-01-04 11:30:00,68.95,69.06,68.95,69.03,519691.0,61.1757,61.2733,61.1757,61.2467,519691.0
2022-01-04 12:00:00,69.03,69.07,68.97,69.03,177135.0,61.2467,61.2822,61.1935,61.2467,177135.0
2022-01-04 12:30:00,69.02,69.03,68.96,68.98,148136.0,61.2378,61.2467,61.1846,61.2023,148136.0
2022-01-04 13:00:00,68.97,69.0,68.9,68.92,85393.0,61.1935,61.2201,61.1313,61.1491,85393.0
2022-01-04 13:30:00,68.93,68.93,68.78,68.79,329367.0,61.158,61.158,61.0249,61.0338,329367.0
2022-01-04 14:00:00,68.78,68.89,68.78,68.88,309793.0,61.0249,61.1225,61.0249,61.1136,309793.0
2022-01-04 14:30:00,68.88,68.96,68.88,68.95,283450.0,61.1136,61.1846,61.1136,61.1757,283450.0
2022-01-04 15:00:00,68.94,69.01,68.94,68.99,190696.0,61.1668,61.2289,61.1668,61.2112,190696.0
2022-01-04 15:30:00,68.99,69.02,68.91,68.97,547130.0,61.2112,61.2378,61.1402,61.1935,547130.0
2022-01-05 09:30:00,69.25,69.32,69.21,69.29,443732.0,61.4419,61.504,61.4064,61.4774,443732.0
2022-01-05 10:00:00,69.29,69.38,69.29,69.31,345584.0,61.4774,61.5572,61.4774,61.4951,345584.0
2022-01-05 10:30:00,69.31,69.33,69.24,69.31,152667.0,61.4951,61.5129,61.433,61.4951,152667.0
2022-01-05 11:00:00,69.31,69.35,69.21,69.28,268575.0,61.4951,61.5306,61.4064,61.4685,268575.0
2022-01-05 11:30:00,69.28,69.3,69.19,69.23,261088.0,61.4685,61.4862,61.3887,61.4241,261088.0
2022-01-05 12:00:00,69.22,69.33,69.21,69.32,134312.0,61.4153,61.5129,61.4064,61.504,134312.0
2022-01-05 12:30:00,69.31,69.32,69.18,69.19,248340.0,61.4951,61.504,61.3798,61.3887,248340.0
2022-01-05 13:00:00,69.19,69.22,69.13,69.2,232204.0,61.3887,61.4153,61.3354,61.3975,232204.0
2022-01-05 13:30:00,69.2,69.24,69.15,69.18,349491.0,61.3975,61.433,61.3532,61.3798,349491.0
2022-01-05 14:00:00,69.18,69.27,68.82,68.93,931952.0,61.3798,61.4596,61.0604,61.158,931952.0
2022-01-05 14:30:00,68.93,68.98,68.67,68.73,916875.0,61.158,61.2023,60.9273,60.9805,916875.0
2022-01-05 15:00:00,68.72,68.73,68.53,68.58,455745.0,60.9716,60.9805,60.8031,60.8474,455745.0
2022-01-05 15:30:00,68.56,68.65,68.37,68.39,1264898.0,60.8297,60.9095,60.6611,60.6789,1264898.0
2022-01-06 09:30:00,68.22,68.47,68.14,68.16,944124.0,60.528,60.7498,60.457,60.4748,944124.0
2022-01-06 10:00:00,68.16,68.21,67.94,68.03,937698.0,60.4748,60.5191,60.2796,60.3594,937698.0
2022-01-06 10:30:00,68.05,68.26,68.05,68.12,797408.0,60.3772,60.5635,60.3772,60.4393,797408.0
2022-01-06 11:00:00,68.12,68.25,68.05,68.18,709491.0,60.4393,60.5546,60.3772,60.4925,709491.0
2022-01-06 11:30:00,68.18,68.27,68.12,68.26,700071.0,60.4925,60.5724,60.4393,60.5635,700071.0
2022-01-06 12:00:00,68.26,68.32,68.21,68.31,482047.0,60.5635,60.6167,60.5191,60.6079,482047.0
2022-01-06 12:30:00,68.3,68.41,68.27,68.27,452654.0,60.599,60.6966,60.5724,60.5724,452654.0
2022-01-06 13:00:00,68.27,68.3,68.18,68.18,348535.0,60.5724,60.599,60.4925,60.4925,348535.0
2022-01-06 13:30:00,68.18,68.22,68.15,68.19,250632.0,60.4925,60.528,60.4659,60.5014,250632.0
2022-01-06 14:00:00,68.19,68.25,68.14,68.18,357212.0,60.5014,60.5546,60.457,60.4925,357212.0
2022-01-06 14:30:00,68.18,68.25,68.17,68.18,309529.0,60.4925,60.5546,60.4837,60.4925,309529.0
2022-01-06 15:00:00,68.19,68.25,68.09,68.15,359251.0,60.5014,60.5546,60.4127,60.4659,359251.0
2022-01-06 15:30:00,68.14,68.16,67.98,68.13,1111002.0,60.457,60.4748,60.3151,60.4482,1111002.0
2022-01-07 09:30:00,68.13,68.35,68.08,68.26,571581.0,60.4482,60.6434,60.4038,60.5635,571581.0
2022-01-07 10:00:00,68.26,68.26,68.12,68.2,229126.0,60.5635,60.5635,60.4393,60.5103,229126.0
2022-01-07 10:30:00,68.2,68.23,67.96,68.09,380808.0,60.5103,60.5369,60.2973,60.4127,380808.0
2022-01-07 11:00:00,68.09,68.27,68.08,68.25,810109.0,60.4127,60.5724,60.4038,60.5546,810109.0
2022-01-07 11:30:00,68.24,68.46,68.24,68.45,478474.0,60.5458,60.741,60.5458,60.7321,478474.0
2022-01-07 12:00:00,68.45,68.46,68.38,68.42,241281.0,60.7321,60.741,60.67,60.7055,241281.0
2022-01-07 12:30:00,68.42,68.46,68.36,68.45,229094.0,60.7055,60.741,60.6522,60.7321,229094.0
2022-01-07 13:00:00,68.45,68.48,68.42,68.42,269394.0,60.7321,60.7587,60.7055,60.7055,269394.0
2022-01-07 13:30:00,68.41,68.48,68.41,68.43,135478.0,60.6966,60.7587,60.6966,60.7143,135478.0
2022-01-07 14:00:00,68.43,68.47,68.39,68.44,143109.0,60.7143,60.7498,60.6789,60.7232,143109.0
2022-01-07 14:30:00,68.44,68.54,68.43,68.52,180266.0,60.7232,60.8119,60.7143,60.7942,180266.0
2022-01-07 15:00:00,68.51,68.55,68.42,68.46,178730.0,60.7853,60.8208,60.7055,60.741,178730.0
2022-01-07 15:30:00,68.45,68.49,68.41,68.45,560200.0,60.7321,60.7676,60.6966,60.7321,560200.0
2022-01-10 09:30:00,67.38,67.44,67.17,67.2,696526.0,59.7827,59.836,59.5964,59.623,696526.0
2022-01-10 10:00:00,67.2,67.22,67.02,67.09,723264.0,59.623,59.6408,59.4633,59.5254,723264.0
2022-01-10 10:30:00,67.08,67.15,66.96,67.03,533942.0,59.5166,59.5787,59.4101,59.4722,533942.0
2022-01-10 11:00:00,67.03,67.31,67.0,67.28,610292.0,59.4722,59.7206,59.4456,59.694,610292.0
2022-01-10 11:30:00,67.28,67.29,66.99,67.18,557489.0,59.694,59.7029,59.4367,59.6053,557489.0
2022-01-10 12:00:00,67.17,67.18,67.07,67.09,185188.0,59.5964,59.6053,59.5077,59.5254,185188.0
2022-01-10 12:30:00,67.09,67.25,67.05,67.17,675420.0,59.5254,59.6674,59.4899,59.5964,675420.0
2022-01-10 13:00:00,67.17,67.33,67.16,67.29,558877.0,59.5964,59.7384,59.5875,59.7029,558877.0
2022-01-10 13:30:00,67.29,67.45,67.27,67.42,288280.0,59.7029,59.8448,59.6851,59.8182,288280.0
2022-01-10 14:00:00,67.42,67.53,67.4,67.51,392049.0,59.8182,59.9158,59.8005,59.8981,392049.0
2022-01-10 14:30:00,67.51,67.56,67.4,67.45,658412.0,59.8981,59.9424,59.8005,59.8448,658412.0
2022-01-10 15:00:00,67.45,67.51,67.35,67.42,1043042.0,59.8448,59.8981,59.7561,59.8182,1043042.0
2022-01-10 15:30:00,67.41,67.58,67.38,67.54,1540867.0,59.8094,59.9602,59.7827,59.9247,1540867.0
2022-01-11 09:30:00,67.67,67.68,67.47,67.64,580346.0,60.04,60.0489,59.8626,60.0134,580346.0
2022-01-11 10:00:00,67.63,67.82,67.63,67.8,449357.0,60.0045,60.1731,60.0045,60.1554,449357.0
2022-01-11 10:30:00,67.8,67.86,67.64,67.74,382661.0,60.1554,60.2086,60.0134,60.1021,382661.0
2022-01-11 11:00:00,67.74,67.99,67.73,67.95,811545.0,60.1021,60.324,60.0933,60.2885,811545.0
2022-01-11 11:30:00,67.95,68.11,67.94,68.07,840466.0,60.2885,60.4304,60.2796,60.3949,840466.0
2022-01-11 12:00:00,68.07,68.12,68.02,68.03,333947.0,60.3949,60.4393,60.3506,60.3594,333947.0
2022-01-11 12:30:00,68.03,68.12,68.02,68.12,254948.0,60.3594,60.4393,60.3506,60.4393,254948.0
2022-01-11 13:00:00,68.11,68.18,68.05,68.16,183703.0,60.4304,60.4925,60.3772,60.4748,183703.0
2022-01-11 13:30:00,68.16,68.26,68.16,68.25,96675.0,60.4748,60.5635,60.4748,60.5546,96675.0
2022-01-11 14:00:00,68.25,68.27,68.22,68.23,210890.0,60.5546,60.5724,60.528,60.5369,210890.0
2022-01-11 14:30:00,68.23,68.32,68.19,68.3,311640.0,60.5369,60.6167,60.5014,60.599,311640.0
2022-01-11 15:00:00,68.3,68.35,68.29,68.32,247221.0,60.599,60.6434,60.5901,60.6167,247221.0
2022-01-11 15:30:00,68.31,68.36,68.21,68.35,647431.0,60.6079,60.6522,60.5191,60.6434,647431.0
2022-01-12 09:30:00,68.71,68.84,68.65,68.84,564740.0,60.9628,61.0781,60.9095,61.0781,564740.0
2022-01-12 10:00:00,68.84,68.94,68.77,68.9,397671.0,61.0781,61.1668,61.016,61.1313,397671.0
2022-01-12 10:30:00,68.9,68.9,68.69,68.8,606998.0,61.1313,61.1313,60.945,61.0426,606998.0
2022-01-12 11:00:00,68.8,68.86,68.66,68.77,645042.0,61.0426,61.0959,60.9184,61.016,645042.0
2022-01-12 11:30:00,68.77,68.89,68.75,68.84,1144878.0,61.016,61.1225,60.9983,61.0781,1144878.0
2022-01-12 12:00:00,68.84,68.9,68.78,68.84,541263.0,61.0781,61.1313,61.0249,61.0781,541263.0
2022-01-12 12:30:00,68.85,68.98,68.84,68.95,320408.0,61.087,61.2023,61.0781,61.1757,320408.0
2022-01-12 13:00:00,68.94,68.95,68.86,68.89,297425.0,61.1668,61.1757,61.0959,61.1225,297425.0
2022-01-12 13:30:00,68.89,68.92,68.82,68.83,381998.0,61.1225,61.1491,61.0604,61.0692,381998.0
2022-01-12 14:00:00,68.84,68.94,68.8,68.93,310794.0,61.0781,61.1668,61.0426,61.158,310794.0
2022-01-12 14:30:00,68.93,68.94,68.86,68.92,294844.0,61.158,61.1668,61.0959,61.1491,294844.0
2022-01-12 15:00:00,68.92,68.95,68.85,68.9,1101557.0,61.1491,61.1757,61.087,61.1313,1101557.0
2022-01-12 15:30:00,68.9,69.02,68.87,68.97,931349.0,61.1313,61.2378,61.1047,61.1935,931349.0
2022-01-13 09:30:00,69.23,69.26,69.12,69.22,492982.0,61.4241,61.4508,61.3265,61.4153,492982.0
2022-01-13 10:00:00,69.23,69.24,68.93,68.95,445919.0,61.4241,61.433,61.158,61.1757,445919.0
2022-01-13 10:30:00,68.95,68.95,68.7,68.86,434640.0,61.1757,61.1757,60.9539,61.0959,434640.0
2022-01-13 11:00:00,68.86,69.07,68.83,69.06,369239.0,61.0959,61.2822,61.0692,61.2733,369239.0
2022-01-13 11:30:00,69.06,69.11,69.01,69.05,632002.0,61.2733,61.3177,61.2289,61.2644,632002.0
2022-01-13 12:00:00,69.04,69.04,68.67,68.74,1650484.0,61.2556,61.2556,60.9273,60.9894,1650484.0
2022-01-13 12:30:00,68.73,68.82,68.68,68.75,1063637.0,60.9805,61.0604,60.9362,60.9983,1063637.0
2022-01-13 13:00:00,68.74,68.87,68.7,68.83,1186069.0,60.9894,61.1047,60.9539,61.0692,1186069.0
2022-01-13 13:30:00,68.83,68.84,68.76,68.84,255004.0,61.0692,61.0781,61.0071,61.0781,255004.0
2022-01-13 14:00:00,68.84,68.89,68.76,68.77,235090.0,61.0781,61.1225,61.0071,61.016,235090.0
2022-01-13 14:30:00,68.77,68.81,68.71,68.8,541904.0,61.016,61.0515,60.9628,61.0426,541904.0
2022-01-13 15:00:00,68.79,68.79,68.61,68.66,784371.0,61.0338,61.0338,60.874,60.9184,784371.0
2022-01-13 15:30:00,68.66,68.67,68.41,68.5,1030499.0,60.9184,60.9273,60.6966,60.7765,1030499.0
2022-01-14 09:30:00,68.2,68.53,68.16,68.52,454782.0,60.5103,60.8031,60.4748,60.7942,454782.0
2022-01-14 10:00:00,68.51,68.51,68.27,68.33,243894.0,60.7853,60.7853,60.5724,60.6256,243894.0
2022-01-14 10:30:00,68.33,68.33,68.14,68.21,968407.0,60.6256,60.6256,60.457,60.5191,968407.0
2022-01-14 11:00:00,68.21,68.28,68.04,68.1,592336.0,60.5191,60.5813,60.3683,60.4216,592336.0
2022-01-14 11:30:00,68.1,68.19,68.05,68.16,462467.0,60.4216,60.5014,60.3772,60.4748,462467.0
2022-01-14 12:00:00,68.16,68.19,68.07,68.1,368774.0,60.4748,60.5014,60.3949,60.4216,368774.0
2022-01-14 12:30:00,68.09,68.13,67.91,67.93,263906.0,60.4127,60.4482,60.253,60.2707,263906.0
2022-01-14 13:00:00,67.92,67.99,67.9,67.96,428154.0,60.2618,60.324,60.2441,60.2973,428154.0
2022-01-14 13:30:00,67.96,68.11,67.94,68.08,256918.0,60.2973,60.4304,60.2796,60.4038,256918.0
2022-01-14 14:00:00,68.08,68.14,68.03,68.06,254119.0,60.4038,60.457,60.3594,60.3861,254119.0
2022-01-14 14:30:00,68.06,68.24,68.06,68.17,356589.0,60.3861,60.5458,60.3861,60.4837,356589.0
2022-01-14 15:00:00,68.17,68.32,68.16,68.26,436850.0,60.4837,60.6167,60.4748,60.5635,436850.0
2022-01-14 15:30:00,68.27,68.38,68.27,68.31,1391184.0,60.5724,60.67,60.5724,60.6079,1391184.0
2022-01-18 09:30:00,67.57,67.61,67.42,67.61,1221928.0,59.9513,59.9868,59.8182,59.9868,1221928.0
2022-01-18 10:00:00,67.61,67.74,67.5,67.68,592024.0,59.9868,60.1021,59.8892,60.0489,592024.0
2022-01-18 10:30:00,67.69,67.69,67.45,67.52,246890.0,60.0578,60.0578,59.8448,59.9069,246890.0
2022-01-18 11:00:00,67.51,67.54,67.41,67.43,434530.0,59.8981,59.9247,59.8094,59.8271,434530.0
2022-01-18 11:30:00,67.43,67.55,67.31,67.5,595894.0,59.8271,59.9336,59.7206,59.8892,595894.0
2022-01-18 12:00:00,67.5,67.51,67.31,67.37,347176.0,59.8892,59.8981,59.7206,59.7739,347176.0
2022-01-18 12:30:00,67.36,67.36,67.2,67.21,380660.0,59.765,59.765,59.623,59.6319,380660.0
2022-01-18 13:00:00,67.21,67.29,67.16,67.24,287855.0,59.6319,59.7029,59.5875,59.6585,287855.0
2022-01-18 13:30:00,67.23,67.39,67.21,67.37,494450.0,59.6496,59.7916,59.6319,59.7739,494450.0
2022-01-18 14:00:00,67.37,67.42,67.34,67.4,516555.0,59.7739,59.8182,59.7472,59.8005,516555.0
2022-01-18 14:30:00,67.39,67.59,67.39,67.52,693936.0,59.7916,59.9691,59.7916,59.9069,693936.0
2022-01-18 15:00:00,67.52,67.54,67.32,67.36,1062343.0,59.9069,59.9247,59.7295,59.765,1062343.0
2022-01-18 15:30:00,67.36,67.37,67.2,67.33,1104413.0,59.765,59.7739,59.623,59.7384,1104413.0
2022-01-19 09:30:00,67.87,68.04,67.85,67.98,462823.0,60.2175,60.3683,60.1997,60.3151,462823.0
2022-01-19 10:00:00,67.99,68.01,67.71,67.72,600642.0,60.324,60.3417,60.0755,60.0844,600642.0
2022-01-19 10:30:00,67.71,67.74,67.54,67.62,807962.0,60.0755,60.1021,59.9247,59.9957,807962.0
2022-01-19 11:00:00,67.62,67.66,67.51,67.62,644368.0,59.9957,60.0312,59.8981,59.9957,644368.0
2022-01-19 11:30:00,67.62,67.78,67.58,67.76,841972.0,59.9957,60.1376,59.9602,60.1199,841972.0
2022-01-19 12:00:00,67.77,67.91,67.76,67.91,295620.0,60.1288,60.253,60.1199,60.253,295620.0
2022-01-19 12:30:00,67.91,67.93,67.77,67.86,384041.0,60.253,60.2707,60.1288,60.2086,384041.0
2022-01-19 13:00:00,67.87,67.88,67.79,67.8,233347.0,60.2175,60.2264,60.1465,60.1554,233347.0
2022-01-19 13:30:00,67.79,67.85,67.74,67.76,189978.0,60.1465,60.1997,60.1021,60.1199,189978.0
2022-01-19 14:00:00,67.77,67.77,67.58,67.59,227492.0,60.1288,60.1288,59.9602,59.9691,227492.0
2022-01-19 14:30:00,67.59,67.74,67.57,67.71,245515.0,59.9691,60.1021,59.9513,60.0755,245515.0
2022-01-19 15:00:00,67.7,67.77,67.65,67.66,288911.0,60.0667,60.1288,60.0223,60.0312,288911.0
2022-01-19 15:30:00,67.66,67.68,67.44,67.51,1110521.0,60.0312,60.0489,59.836,59.8981,1110521.0
2022-01-20 09:30:00,67.68,67.8,67.58,67.8,605004.0,60.0489,60.1554,59.9602,60.1554,605004.0
2022-01-20 10:00:00,67.81,67.83,67.6,67.72,880779.0,60.1642,60.182,59.9779,60.0844,880779.0
2022-01-20 10:30:00,67.72,67.95,67.71,67.95,357712.0,60.0844,60.2885,60.0755,60.2885,357712.0
2022-01-20 11:00:00,67.94,67.98,67.81,67.88,862400.0,60.2796,60.3151,60.1642,60.2264,862400.0
2022-01-20 11:30:00,67.88,67.96,67.85,67.89,408554.0,60.2264,60.2973,60.1997,60.2352,408554.0
2022-01-20 12:00:00,67.89,67.92,67.83,67.86,297939.0,60.2352,60.2618,60.182,60.2086,297939.0
2022-01-20 12:30:00,67.86,67.9,67.74,67.76,283712.0,60.2086,60.2441,60.1021,60.1199,283712.0
2022-01-20 13:00:00,67.76,67.76,67.65,67.71,358227.0,60.1199,60.1199,60.0223,60.0755,358227.0
2022-01-20 13:30:00,67.71,67.74,67.65,67.65,1325122.0,60.0755,60.1021,60.0223,60.0223,1325122.0
2022-01-20 14:00:00,67.66,67.75,67.56,67.57,380879.0,60.0312,60.111,59.9424,59.9513,380879.0
2022-01-20 14:30:00,67.56,67.57,67.45,67.47,480579.0,59.9424,59.9513,59.8448,59.8626,480579.0
2022-01-20 15:00:00,67.47,67.53,67.26,67.3,549091.0,59.8626,59.9158,59.6763,59.7118,549091.0
2022-01-20 15:30:00,67.3,67.32,66.97,67.01,2259582.0,59.7118,59.7295,59.419,59.4545,2259582.0
2022-01-21 09:30:00,66.65,66.7,66.45,66.51,996883.0,59.135,59.1794,58.9576,59.0108,996883.0
2022-01-21 10:00:00,66.52,66.58,66.2,66.3,1426022.0,59.0197,59.0729,58.7358,58.8245,1426022.0
2022-01-21 10:30:00,66.3,66.64,66.26,66.57,1296835.0,58.8245,59.1262,58.789,59.0641,1296835.0
2022-01-21 11:00:00,66.58,66.73,66.49,66.63,971093.0,59.0729,59.206,58.9931,59.1173,971093.0
2022-01-21 11:30:00,66.62,66.71,66.42,66.51,920632.0,59.1084,59.1883,58.931,59.0108,920632.0
2022-01-21 12:00:00,66.5,66.54,66.31,66.41,873529.0,59.002,59.0374,58.8334,58.9221,873529.0
2022-01-21 12:30:00,66.4,66.46,66.29,66.34,644640.0,58.9132,58.9665,58.8156,58.86,644640.0
2022-01-21 13:00:00,66.34,66.44,66.26,66.28,478797.0,58.86,58.9487,58.789,58.8068,478797.0
2022-01-21 13:30:00,66.27,66.48,66.27,66.34,788606.0,58.7979,58.9842,58.7979,58.86,788606.0
2022-01-21 14:00:00,66.34,66.41,66.2,66.21,471633.0,58.86,58.9221,58.7358,58.7447,471633.0
2022-01-21 14:30:00,66.21,66.3,66.1,66.11,891255.0,58.7447,58.8245,58.6471,58.6559,891255.0
2022-01-21 15:00:00,66.11,66.17,66.0,66.05,1249254.0,58.6559,58.7092,58.5583,58.6027,1249254.0
2022-01-21 15:30:00,66.05,66.26,66.0,66.0,2821285.0,58.6027,58.789,58.5583,58.5583,2821285.0
2022-01-24 09:30:00,64.32,64.4,64.04,64.05,1265743.0,57.0678,57.1387,56.8193,56.8282,1265743.0
2022-01-24 10:00:00,64.05,64.11,63.58,64.01,1186207.0,56.8282,56.8814,56.4112,56.7927,1186207.0
2022-01-24 10:30:00,64.01,64.35,64.0,64.13,846368.0,56.7927,57.0944,56.7838,56.8992,846368.0
2022-01-24 11:00:00,64.14,64.21,63.97,64.05,1142722.0,56.9081,56.9702,56.7572,56.8282,1142722.0
2022-01-24 11:30:00,64.05,64.09,63.32,63.69,1295110.0,56.8282,56.8637,56.1805,56.5088,1295110.0
2022-01-24 12:00:00,63.68,63.68,63.15,63.43,991372.0,56.4999,56.4999,56.0297,56.2781,991372.0
2022-01-24 12:30:00,63.42,63.83,63.32,63.74,829083.0,56.2692,56.633,56.1805,56.5532,829083.0
2022-01-24 13:00:00,63.74,64.08,63.69,63.82,843924.0,56.5532,56.8548,56.5088,56.6241,843924.0
2022-01-24 13:30:00,63.8,64.29,63.79,64.28,532301.0,56.6064,57.0411,56.5975,57.0323,532301.0
2022-01-24 14:00:00,64.28,64.47,64.08,64.15,669569.0,57.0323,57.2008,56.8548,56.9169,669569.0
2022-01-24 14:30:00,64.14,64.29,63.95,64.27,371001.0,56.9081,57.0411,56.7395,57.0234,371001.0
2022-01-24 15:00:00,64.28,64.58,64.24,64.52,534016.0,57.0323,57.2984,56.9968,57.2452,534016.0
2022-01-24 15:30:00,64.52,65.06,64.44,65.03,3326079.0,57.2452,57.7243,57.1742,57.6977,3326079.0
2022-01-25 09:30:00,64.2,64.39,63.87,63.9,1398684.0,56.9613,57.1299,56.6685,56.6951,1398684.0
2022-01-25 10:00:00,63.9,64.33,63.67,64.32,1100971.0,56.6951,57.0766,56.491,57.0678,1100971.0
2022-01-25 10:30:00,64.33,64.4,64.17,64.2,1306853.0,57.0766,57.1387,56.9347,56.9613,1306853.0
2022-01-25 11:00:00,64.2,64.4,64.12,64.31,957141.0,56.9613,57.1387,56.8903,57.0589,957141.0
2022-01-25 11:30:00,64.31,64.32,64.01,64.13,1179277.0,57.0589,57.0678,56.7927,56.8992,1179277.0
2022-01-25 12:00:00,64.13,64.33,64.08,64.26,511905.0,56.8992,57.0766,56.8548,57.0145,511905.0
2022-01-25 12:30:00,64.26,64.26,64.02,64.17,663548.0,57.0145,57.0145,56.8016,56.9347,663548.0
2022-01-25 13:00:00,64.17,64.43,64.08,64.42,995264.0,56.9347,57.1654,56.8548,57.1565,995264.0
2022-01-25 13:30:00,64.42,64.66,64.39,64.66,511632.0,57.1565,57.3694,57.1299,57.3694,511632.0
2022-01-25 14:00:00,64.65,64.76,64.53,64.73,546952.0,57.3605,57.4581,57.2541,57.4315,546952.0
2022-01-25 14:30:00,64.73,65.0,64.65,64.98,1662575.0,57.4315,57.6711,57.3605,57.6533,1662575.0
2022-01-25 15:00:00,64.98,64.99,64.61,64.64,2468754.0,57.6533,57.6622,57.3251,57.3517,2468754.0
2022-01-25 15:30:00,64.64,64.76,64.47,64.57,4227421.0,57.3517,57.4581,57.2008,57.2896,4227421.0
2022-01-26 09:30:00,65.6,65.68,65.44,65.63,934022.0,58.2034,58.2744,58.0615,58.2301,934022.0
2022-01-26 10:00:00,65.64,65.69,65.27,65.33,937792.0,58.2389,58.2833,57.9106,57.9639,937792.0
2022-01-26 10:30:00,65.34,65.35,65.16,65.29,815559.0,57.9727,57.9816,57.813,57.9284,815559.0
2022-01-26 11:00:00,65.28,65.43,65.23,65.34,644624.0,57.9195,58.0526,57.8752,57.9727,644624.0
2022-01-26 11:30:00,65.35,65.4,65.22,65.32,698183.0,57.9816,58.026,57.8663,57.955,698183.0
2022-01-26 12:00:00,65.33,65.53,65.31,65.52,877874.0,57.9639,58.1413,57.9461,58.1325,877874.0
2022-01-26 12:30:00,65.53,65.57,65.49,65.52,446243.0,58.1413,58.1768,58.1058,58.1325,446243.0
2022-01-26 13:00:00,65.52,65.52,65.38,65.44,353385.0,58.1325,58.1325,58.0082,58.0615,353385.0
2022-01-26 13:30:00,65.43,65.48,65.36,65.4,405232.0,58.0526,58.097,57.9905,58.026,405232.0
2022-01-26 14:00:00,65.4,65.8,65.28,65.53,1353138.0,58.026,58.3809,57.9195,58.1413,1353138.0
2022-01-26 14:30:00,65.53,65.54,64.82,64.97,1782178.0,58.1413,58.1502,57.5114,57.6445,1782178.0
2022-01-26 15:00:00,64.97,64.97,64.27,64.64,1835849.0,57.6445,57.6445,57.0234,57.3517,1835849.0
2022-01-26 15:30:00,64.64,64.77,64.41,64.64,2169586.0,57.3517,57.467,57.1476,57.3517,2169586.0
2022-01-27 09:30:00,65.01,65.34,65.01,65.25,941909.0,57.68,57.9727,57.68,57.8929,941909.0
2022-01-27 10:00:00,65.26,65.28,64.87,64.87,988604.0,57.9018,57.9195,57.5557,57.5557,988604.0
2022-01-27 10:30:00,64.87,65.08,64.68,65.06,1147483.0,57.5557,57.7421,57.3872,57.7243,1147483.0
2022-01-27 11:00:00,65.07,65.19,64.83,64.93,761479.0,57.7332,57.8397,57.5203,57.609,761479.0
2022-01-27 11:30:00,64.92,65.16,64.89,65.09,1408668.0,57.6001,57.813,57.5735,57.7509,1408668.0
2022-01-27 12:00:00,65.09,65.1,64.78,64.82,560105.0,57.7509,57.7598,57.4759,57.5114,560105.0
2022-01-27 12:30:00,64.81,64.86,64.57,64.7,729818.0,57.5025,57.5469,57.2896,57.4049,729818.0
2022-01-27 13:00:00,64.7,64.75,64.37,64.39,548050.0,57.4049,57.4493,57.1121,57.1299,548050.0
2022-01-27 13:30:00,64.39,64.66,64.39,64.62,827381.0,57.1299,57.3694,57.1299,57.3339,827381.0
2022-01-27 14:00:00,64.61,64.83,64.49,64.53,420243.0,57.3251,57.5203,57.2186,57.2541,420243.0
2022-01-27 14:30:00,64.52,64.72,64.44,64.55,468923.0,57.2452,57.4227,57.1742,57.2718,468923.0
2022-01-27 15:00:00,64.55,64.72,64.47,64.64,772906.0,57.2718,57.4227,57.2008,57.3517,772906.0
2022-01-27 15:30:00,64.64,64.83,64.56,64.59,1283034.0,57.3517,57.5203,57.2807,57.3073,1283034.0
2022-01-28 09:30:00,64.23,64.27,63.92,64.0,950936.0,56.9879,57.0234,56.7129,56.7838,950936.0
2022-01-28 10:00:00,64.0,64.17,63.85,64.06,567785.0,56.7838,56.9347,56.6507,56.8371,567785.0
2022-01-28 10:30:00,64.07,64.25,63.84,64.25,688845.0,56.8459,57.0056,56.6419,57.0056,688845.0
2022-01-28 11:00:00,64.25,64.47,64.11,64.45,710293.0,57.0056,57.2008,56.8814,57.1831,710293.0
2022-01-28 11:30:00,64.46,64.63,64.38,64.63,608124.0,57.192,57.3428,57.121,57.3428,608124.0
2022-01-28 12:00:00,64.62,64.64,64.36,64.41,878065.0,57.3339,57.3517,57.1032,57.1476,878065.0
2022-01-28 12:30:00,64.39,64.43,64.22,64.22,564009.0,57.1299,57.1654,56.979,56.979,564009.0
2022-01-28 13:00:00,64.22,64.41,64.22,64.33,531139.0,56.979,57.1476,56.979,57.0766,531139.0
2022-01-28 13:30:00,64.34,64.46,64.34,64.4,619152.0,57.0855,57.192,57.0855,57.1387,619152.0
2022-01-28 14:00:00,64.4,64.47,63.96,63.97,436611.0,57.1387,57.2008,56.7483,56.7572,436611.0
2022-01-28 14:30:00,63.96,64.31,63.91,64.28,767094.0,56.7483,57.0589,56.704,57.0323,767094.0
2022-01-28 15:00:00,64.29,64.41,64.23,64.34,731855.0,57.0411,57.1476,56.9879,57.0855,731855.0
2022-01-28 15:30:00,64.35,64.83,64.27,64.83,1212430.0,57.0944,57.5203,57.0234,57.5203,1212430.0
2022-01-31 09:30:00,64.8,65.1,64.79,65.1,1375645.0,57.4936,57.7598,57.4848,57.7598,1375645.0
2022-01-31 10:00:00,65.09,65.3,65.08,65.21,680331.0,57.7509,57.9373,57.7421,57.8574,680331.0
2022-01-31 10:30:00,65.21,65.28,65.08,65.28,346339.0,57.8574,57.9195,57.7421,57.9195,346339.0
2022-01-31 11:00:00,65.27,65.29,64.94,64.96,420466.0,57.9106,57.9284,57.6178,57.6356,420466.0
2022-01-31 11:30:00,64.97,65.37,64.94,65.35,1103049.0,57.6445,57.9994,57.6178,57.9816,1103049.0
2022-01-31 12:00:00,65.36,65.45,65.31,65.38,257053.0,57.9905,58.0703,57.9461,58.0082,257053.0
2022-01-31 12:30:00,65.39,65.49,65.34,65.48,491699.0,58.0171,58.1058,57.9727,58.097,491699.0
2022-01-31 13:00:00,65.47,65.63,65.44,65.55,410640.0,58.0881,58.2301,58.0615,58.1591,410640.0
2022-01-31 13:30:00,65.56,65.62,65.51,65.59,451454.0,58.1679,58.2212,58.1236,58.1946,451454.0
2022-01-31 14:00:00,65.59,65.67,65.57,65.67,613936.0,58.1946,58.2655,58.1768,58.2655,613936.0
2022-01-31 14:30:00,65.66,65.72,65.64,65.69,309950.0,58.2567,58.3099,58.2389,58.2833,309950.0
2022-01-31 15:00:00,65.68,65.7,65.48,65.57,827177.0,58.2744,58.2922,58.097,58.1768,827177.0
2022-01-31 15:30:00,65.56,65.85,65.54,65.8,1688644.0,58.1679,58.4252,58.1502,58.3809,1688644.0
2022-02-01 09:30:00,66.38,66.39,66.12,66.24,747018.0,58.8955,58.9044,58.6648,58.7713,747018.0
2022-02-01 10:00:00,66.25,66.27,65.9,66.07,986577.0,58.7801,58.7979,58.4696,58.6204,986577.0
2022-02-01 10:30:00,66.07,66.17,65.98,66.15,513213.0,58.6204,58.7092,58.5406,58.6914,513213.0
2022-02-01 11:00:00,66.15,66.23,66.09,66.1,371342.0,58.6914,58.7624,58.6382,58.6471,371342.0
2022-02-01 11:30:00,66.1,66.26,66.03,66.22,576640.0,58.6471,58.789,58.5849,58.7535,576640.0
2022-02-01 12:00:00,66.22,66.26,66.15,66.21,516787.0,58.7535,58.789,58.6914,58.7447,516787.0
2022-02-01 12:30:00,66.21,66.25,66.1,66.24,259068.0,58.7447,58.7801,58.6471,58.7713,259068.0
2022-02-01 13:00:00,66.24,66.27,66.19,66.27,181141.0,58.7713,58.7979,58.7269,58.7979,181141.0
2022-02-01 13:30:00,66.27,66.31,66.22,66.28,161091.0,58.7979,58.8334,58.7535,58.8068,161091.0
2022-02-01 14:00:00,66.29,66.32,66.21,66.28,307460.0,58.8156,58.8423,58.7447,58.8068,307460.0
2022-02-01 14:30:00,66.28,66.32,66.25,66.29,234487.0,58.8068,58.8423,58.7801,58.8156,234487.0
2022-02-01 15:00:00,66.29,66.48,66.28,66.48,363249.0,58.8156,58.9842,58.8068,58.9842,363249.0
2022-02-01 15:30:00,66.48,66.59,66.43,66.59,647392.0,58.9842,59.0818,58.9398,59.0818,647392.0
2022-02-02 09:30:00,67.05,67.07,66.86,66.91,425057.0,59.4899,59.5077,59.3214,59.3657,425057.0
2022-02-02 10:00:00,66.91,67.0,66.81,66.87,727059.0,59.3657,59.4456,59.277,59.3302,727059.0
2022-02-02 10:30:00,66.87,67.04,66.79,66.95,721256.0,59.3302,59.4811,59.2593,59.4012,721256.0
2022-02-02 11:00:00,66.94,66.96,66.79,66.86,541790.0,59.3923,59.4101,59.2593,59.3214,541790.0
2022-02-02 11:30:00,66.85,66.85,66.64,66.8,605084.0,59.3125,59.3125,59.1262,59.2681,605084.0
2022-02-02 12:00:00,66.8,66.96,66.76,66.87,281901.0,59.2681,59.4101,59.2326,59.3302,281901.0
2022-02-02 12:30:00,66.87,66.99,66.84,66.98,229084.0,59.3302,59.4367,59.3036,59.4278,229084.0
2022-02-02 13:00:00,66.98,66.99,66.82,66.86,295146.0,59.4278,59.4367,59.2859,59.3214,295146.0
2022-02-02 13:30:00,66.86,66.94,66.85,66.92,270696.0,59.3214,59.3923,59.3125,59.3746,270696.0
2022-02-02 14:00:00,66.93,66.96,66.87,66.91,213510.0,59.3835,59.4101,59.3302,59.3657,213510.0
2022-02-02 14:30:00,66.92,67.04,66.91,66.99,388766.0,59.3746,59.4811,59.3657,59.4367,388766.0
2022-02-02 15:00:00,66.99,67.08,66.97,67.04,383954.0,59.4367,59.5166,59.419,59.4811,383954.0
2022-02-02 15:30:00,67.04,67.06,66.93,66.99,1262320.0,59.4811,59.4988,59.3835,59.4367,1262320.0
2022-02-03 09:30:00,66.4,66.53,66.19,66.27,593830.0,58.9132,59.0286,58.7269,58.7979,593830.0
2022-02-03 10:00:00,66.28,66.59,66.21,66.53,420244.0,58.8068,59.0818,58.7447,59.0286,420244.0
2022-02-03 10:30:00,66.53,66.57,66.41,66.45,471194.0,59.0286,59.0641,58.9221,58.9576,471194.0
2022-02-03 11:00:00,66.45,66.52,66.34,66.43,368304.0,58.9576,59.0197,58.86,58.9398,368304.0
2022-02-03 11:30:00,66.43,66.48,66.22,66.23,437086.0,58.9398,58.9842,58.7535,58.7624,437086.0
2022-02-03 12:00:00,66.22,66.26,66.14,66.25,282346.0,58.7535,58.789,58.6825,58.7801,282346.0
2022-02-03 12:30:00,66.24,66.3,66.17,66.28,235477.0,58.7713,58.8245,58.7092,58.8068,235477.0
2022-02-03 13:00:00,66.28,66.3,66.18,66.26,317181.0,58.8068,58.8245,58.718,58.789,317181.0
2022-02-03 13:30:00,66.26,66.34,66.25,66.32,281436.0,58.789,58.86,58.7801,58.8423,281436.0
2022-02-03 14:00:00,66.32,66.39,66.26,66.28,276174.0,58.8423,58.9044,58.789,58.8068,276174.0
2022-02-03 14:30:00,66.28,66.29,66.08,66.14,618102.0,58.8068,58.8156,58.6293,58.6825,618102.0
2022-02-03 15:00:00,66.14,66.27,66.09,66.2,550532.0,58.6825,58.7979,58.6382,58.7358,550532.0
2022-02-03 15:30:00,66.2,66.2,65.96,66.05,1465685.0,58.7358,58.7358,58.5228,58.6027,1465685.0
2022-02-04 09:30:00,65.61,65.81,65.52,65.59,595264.0,58.2123,58.3898,58.1325,58.1946,595264.0
2022-02-04 10:00:00,65.6,65.82,65.52,65.62,673806.0,58.2034,58.3986,58.1325,58.2212,673806.0
2022-02-04 10:30:00,65.62,65.7,65.42,65.53,714106.0,58.2212,58.2922,58.0437,58.1413,714106.0
2022-02-04 11:00:00,65.53,65.66,65.45,65.6,503451.0,58.1413,58.2567,58.0703,58.2034,503451.0
2022-02-04 11:30:00,65.59,65.81,65.59,65.71,395210.0,58.1946,58.3898,58.1946,58.301,395210.0
2022-02-04 12:00:00,65.71,65.85,65.68,65.83,386723.0,58.301,58.4252,58.2744,58.4075,386723.0
2022-02-04 12:30:00,65.84,65.91,65.77,65.9,407015.0,58.4164,58.4785,58.3543,58.4696,407015.0
2022-02-04 13:00:00,65.9,66.03,65.9,65.98,513833.0,58.4696,58.5849,58.4696,58.5406,513833.0
2022-02-04 13:30:00,65.98,66.06,65.95,66.03,762257.0,58.5406,58.6116,58.514,58.5849,762257.0
2022-02-04 14:00:00,66.04,66.05,65.92,65.98,754929.0,58.5938,58.6027,58.4874,58.5406,754929.0
2022-02-04 14:30:00,65.97,66.08,65.97,66.03,504753.0,58.5317,58.6293,58.5317,58.5849,504753.0
2022-02-04 15:00:00,66.03,66.19,66.03,66.13,480804.0,58.5849,58.7269,58.5849,58.6737,480804.0
2022-02-04 15:30:00,66.14,66.21,65.87,65.89,1300232.0,58.6825,58.7447,58.443,58.4607,1300232.0
2022-02-07 09:30:00,65.81,66.0,65.76,66.0,486456.0,58.3898,58.5583,58.3454,58.5583,486456.0
2022-02-07 10:00:00,66.0,66.1,65.93,66.07,411722.0,58.5583,58.6471,58.4962,58.6204,411722.0
2022-02-07 10:30:00,66.06,66.14,66.02,66.13,385835.0,58.6116,58.6825,58.5761,58.6737,385835.0
2022-02-07 11:00:00,66.13,66.17,66.01,66.06,371736.0,58.6737,58.7092,58.5672,58.6116,371736.0
2022-02-07 11:30:00,66.06,66.08,65.78,65.91,400798.0,58.6116,58.6293,58.3631,58.4785,400798.0
2022-02-07 12:00:00,65.91,65.92,65.82,65.83,194836.0,58.4785,58.4874,58.3986,58.4075,194836.0
2022-02-07 12:30:00,65.83,65.88,65.77,65.84,330800.0,58.4075,58.4519,58.3543,58.4164,330800.0
2022-02-07 13:00:00,65.85,65.98,65.83,65.97,312161.0,58.4252,58.5406,58.4075,58.5317,312161.0
2022-02-07 13:30:00,65.98,66.07,65.96,66.06,246751.0,58.5406,58.6204,58.5228,58.6116,246751.0
2022-02-07 14:00:00,66.05,66.15,66.03,66.15,173240.0,58.6027,58.6914,58.5849,58.6914,173240.0
2022-02-07 14:30:00,66.16,66.2,66.13,66.17,185042.0,58.7003,58.7358,58.6737,58.7092,185042.0
2022-02-07 15:00:00,66.17,66.23,66.08,66.08,719730.0,58.7092,58.7624,58.6293,58.6293,719730.0
2022-02-07 15:30:00,66.08,66.14,65.84,65.93,923903.0,58.6293,58.6825,58.4164,58.4962,923903.0
2022-02-08 09:30:00,65.76,65.85,65.67,65.67,346770.0,58.3454,58.4252,58.2655,58.2655,346770.0
2022-02-08 10:00:00,65.66,65.79,65.55,65.67,634400.0,58.2567,58.372,58.1591,58.2655,634400.0
2022-02-08 10:30:00,65.67,65.82,65.62,65.78,432630.0,58.2655,58.3986,58.2212,58.3631,432630.0
2022-02-08 11:00:00,65.77,65.89,65.76,65.83,381902.0,58.3543,58.4607,58.3454,58.4075,381902.0
2022-02-08 11:30:00,65.83,66.05,65.82,66.05,694428.0,58.4075,58.6027,58.3986,58.6027,694428.0
2022-02-08 12:00:00,66.05,66.08,66.0,66.05,170433.0,58.6027,58.6293,58.5583,58.6027,170433.0
2022-02-08 12:30:00,66.05,66.14,66.05,66.08,100036.0,58.6027,58.6825,58.6027,58.6293,100036.0
2022-02-08 13:00:00,66.07,66.08,65.96,65.99,186306.0,58.6204,58.6293,58.5228,58.5495,186306.0
2022-02-08 13:30:00,65.99,66.08,65.99,66.08,259971.0,58.5495,58.6293,58.5495,58.6293,259971.0
2022-02-08 14:00:00,66.08,66.14,65.96,65.96,198326.0,58.6293,58.6825,58.5228,58.5228,198326.0
2022-02-08 14:30:00,65.96,66.01,65.88,65.93,313110.0,58.5228,58.5672,58.4519,58.4962,313110.0
2022-02-08 15:00:00,65.92,66.13,65.89,66.08,304948.0,58.4874,58.6737,58.4607,58.6293,304948.0
2022-02-08 15:30:00,66.09,66.22,66.07,66.13,718656.0,58.6382,58.7535,58.6204,58.6737,718656.0
2022-02-09 09:30:00,67.15,67.23,67.06,67.13,454732.0,59.5787,59.6496,59.4988,59.5609,454732.0
2022-02-09 10:00:00,67.13,67.18,67.09,67.17,580123.0,59.5609,59.6053,59.5254,59.5964,580123.0
2022-02-09 10:30:00,67.18,67.25,67.13,67.17,427693.0,59.6053,59.6674,59.5609,59.5964,427693.0
2022-02-09 11:00:00,67.17,67.18,67.08,67.08,877145.0,59.5964,59.6053,59.5166,59.5166,877145.0
2022-02-09 11:30:00,67.08,67.19,67.05,67.1,1682786.0,59.5166,59.6142,59.4899,59.5343,1682786.0
2022-02-09 12:00:00,67.09,67.14,67.01,67.12,676979.0,59.5254,59.5698,59.4545,59.552,676979.0
2022-02-09 12:30:00,67.12,67.22,67.08,67.16,476896.0,59.552,59.6408,59.5166,59.5875,476896.0
2022-02-09 13:00:00,67.17,67.19,67.11,67.14,219662.0,59.5964,59.6142,59.5432,59.5698,219662.0
2022-02-09 13:30:00,67.15,67.16,67.11,67.15,456681.0,59.5787,59.5875,59.5432,59.5787,456681.0
2022-02-09 14:00:00,67.16,67.23,67.15,67.21,357882.0,59.5875,59.6496,59.5787,59.6319,357882.0
2022-02-09 14:30:00,67.2,67.24,67.17,67.17,417726.0,59.623,59.6585,59.5964,59.5964,417726.0
2022-02-09 15:00:00,67.17,67.19,67.06,67.17,318348.0,59.5964,59.6142,59.4988,59.5964,318348.0
2022-02-09 15:30:00,67.16,67.29,67.12,67.29,1141203.0,59.5875,59.7029,59.552,59.7029,1141203.0
2022-02-10 09:30:00,66.33,66.84,66.29,66.81,746933.0,58.8511,59.3036,58.8156,59.277,746933.0
2022-02-10 10:00:00,66.81,67.12,66.8,67.12,518256.0,59.277,59.552,59.2681,59.552,518256.0
2022-02-10 10:30:00,67.12,67.37,67.1,67.17,821110.0,59.552,59.7739,59.5343,59.5964,821110.0
2022-02-10 11:00:00,67.18,67.27,67.11,67.25,904479.0,59.6053,59.6851,59.5432,59.6674,904479.0
2022-02-10 11:30:00,67.26,67.38,67.15,67.36,541772.0,59.6763,59.7827,59.5787,59.765,541772.0
2022-02-10 12:00:00,67.36,67.36,67.24,67.26,247919.0,59.765,59.765,59.6585,59.6763,247919.0
2022-02-10 12:30:00,67.26,67.28,66.83,66.97,995691.0,59.6763,59.694,59.2947,59.419,995691.0
2022-02-10 13:00:00,66.97,67.06,66.8,66.8,608984.0,59.419,59.4988,59.2681,59.2681,608984.0
2022-02-10 13:30:00,66.79,66.83,66.63,66.83,484673.0,59.2593,59.2947,59.1173,59.2947,484673.0
2022-02-10 14:00:00,66.83,66.84,66.53,66.69,386886.0,59.2947,59.3036,59.0286,59.1705,386886.0
2022-02-10 14:30:00,66.69,66.75,66.52,66.56,531380.0,59.1705,59.2238,59.0197,59.0552,531380.0
2022-02-10 15:00:00,66.57,66.68,66.5,66.56,675971.0,59.0641,59.1617,59.002,59.0552,675971.0
2022-02-10 15:30:00,66.56,66.56,66.29,66.43,1482990.0,59.0552,59.0552,58.8156,58.9398,1482990.0
2022-02-11 09:30:00,66.37,66.62,66.32,66.4,699419.0,58.8866,59.1084,58.8423,58.9132,699419.0
2022-02-11 10:00:00,66.4,66.54,66.33,66.48,511116.0,58.9132,59.0374,58.8511,58.9842,511116.0
2022-02-11 10:30:00,66.48,66.56,66.43,66.45,508493.0,58.9842,59.0552,58.9398,58.9576,508493.0
2022-02-11 11:00:00,66.46,66.55,66.34,66.39,807437.0,58.9665,59.0463,58.86,58.9044,807437.0
2022-02-11 11:30:00,66.4,66.46,66.25,66.38,468628.0,58.9132,58.9665,58.7801,58.8955,468628.0
2022-02-11 12:00:00,66.38,66.44,66.29,66.38,279690.0,58.8955,58.9487,58.8156,58.8955,279690.0
2022-02-11 12:30:00,66.38,66.4,66.23,66.28,356739.0,58.8955,58.9132,58.7624,58.8068,356739.0
2022-02-11 13:00:00,66.28,66.35,66.12,66.13,453493.0,58.8068,58.8689,58.6648,58.6737,453493.0
2022-02-11 13:30:00,66.12,66.13,65.33,65.43,1887160.0,58.6648,58.6737,57.9639,58.0526,1887160.0
2022-02-11 14:00:00,65.42,65.61,65.15,65.33,2639815.0,58.0437,58.2123,57.8042,57.9639,2639815.0
2022-02-11 14:30:00,65.34,65.53,65.04,65.15,1325609.0,57.9727,58.1413,57.7066,57.8042,1325609.0
2022-02-11 15:00:00,65.15,65.35,65.08,65.21,1335326.0,57.8042,57.9816,57.7421,57.8574,1335326.0
2022-02-11 15:30:00,65.2,65.31,64.97,65.19,1798892.0,57.8485,57.9461,57.6445,57.8397,1798892.0
2022-02-14 09:30:00,64.68,64.76,64.42,64.59,1152505.0,57.3872,57.4581,57.1565,57.3073,1152505.0
2022-02-14 10:00:00,64.59,64.71,64.34,64.48,1143762.0,57.3073,57.4138,57.0855,57.2097,1143762.0
2022-02-14 10:30:00,64.47,64.52,64.32,64.41,1000206.0,57.2008,57.2452,57.0678,57.1476,1000206.0
2022-02-14 11:00:00,64.42,64.66,64.38,64.59,821292.0,57.1565,57.3694,57.121,57.3073,821292.0
2022-02-14 11:30:00,64.59,64.77,64.53,64.68,1197224.0,57.3073,57.467,57.2541,57.3872,1197224.0
2022-02-14 12:00:00,64.67,64.71,64.58,64.71,341241.0,57.3783,57.4138,57.2984,57.4138,341241.0
2022-02-14 12:30:00,64.71,64.78,64.68,64.73,213531.0,57.4138,57.4759,57.3872,57.4315,213531.0
2022-02-14 13:00:00,64.74,64.83,64.66,64.69,243694.0,57.4404,57.5203,57.3694,57.396,243694.0
2022-02-14 13:30:00,64.69,64.69,64.16,64.21,1030760.0,57.396,57.396,56.9258,56.9702,1030760.0
2022-02-14 14:00:00,64.21,64.48,64.06,64.27,862251.0,56.9702,57.2097,56.8371,57.0234,862251.0
2022-02-14 14:30:00,64.27,64.5,64.22,64.45,686610.0,57.0234,57.2275,56.979,57.1831,686610.0
2022-02-14 15:00:00,64.44,64.57,64.32,64.49,783233.0,57.1742,57.2896,57.0678,57.2186,783233.0
2022-02-14 15:30:00,64.49,64.64,64.47,64.57,2118441.0,57.2186,57.3517,57.2008,57.2896,2118441.0
2022-02-15 09:30:00,65.55,65.75,65.49,65.53,623928.0,58.1591,58.3365,58.1058,58.1413,623928.0
2022-02-15 10:00:00,65.53,65.75,65.47,65.72,472479.0,58.1413,58.3365,58.0881,58.3099,472479.0
2022-02-15 10:30:00,65.73,65.87,65.71,65.84,555546.0,58.3188,58.443,58.301,58.4164,555546.0
2022-02-15 11:00:00,65.84,65.93,65.78,65.79,486595.0,58.4164,58.4962,58.3631,58.372,486595.0
2022-02-15 11:30:00,65.8,66.02,65.79,65.98,671902.0,58.3809,58.5761,58.372,58.5406,671902.0
2022-02-15 12:00:00,65.98,66.0,65.81,65.85,280441.0,58.5406,58.5583,58.3898,58.4252,280441.0
2022-02-15 12:30:00,65.85,65.89,65.76,65.82,257282.0,58.4252,58.4607,58.3454,58.3986,257282.0
2022-02-15 13:00:00,65.83,65.99,65.81,65.96,358952.0,58.4075,58.5495,58.3898,58.5228,358952.0
2022-02-15 13:30:00,65.97,66.0,65.91,65.98,153177.0,58.5317,58.5583,58.4785,58.5406,153177.0
2022-02-15 14:00:00,65.99,66.0,65.89,65.96,239471.0,58.5495,58.5583,58.4607,58.5228,239471.0
2022-02-15 14:30:00,65.95,66.01,65.89,65.96,219324.0,58.514,58.5672,58.4607,58.5228,219324.0
2022-02-15 15:00:00,65.96,66.02,65.92,65.94,325986.0,58.5228,58.5761,58.4874,58.5051,325986.0
2022-02-15 15:30:00,65.94,66.03,65.79,66.01,1569358.0,58.5051,58.5849,58.372,58.5672,1569358.0
2022-02-16 09:30:00,65.71,65.94,65.69,65.78,463565.0,58.301,58.5051,58.2833,58.3631,463565.0
2022-02-16 10:00:00,65.77,65.85,65.72,65.84,423987.0,58.3543,58.4252,58.3099,58.4164,423987.0
2022-02-16 10:30:00,65.83,65.91,65.82,65.87,360555.0,58.4075,58.4785,58.3986,58.443,360555.0
2022-02-16 11:00:00,65.88,66.02,65.85,66.0,436324.0,58.4519,58.5761,58.4252,58.5583,436324.0
2022-02-16 11:30:00,66.0,66.05,65.88,65.96,372436.0,58.5583,58.6027,58.4519,58.5228,372436.0
2022-02-16 12:00:00,65.97,66.01,65.93,65.95,186275.0,58.5317,58.5672,58.4962,58.514,186275.0
2022-02-16 12:30:00,65.94,65.95,65.8,65.92,178706.0,58.5051,58.514,58.3809,58.4874,178706.0
2022-02-16 13:00:00,65.91,65.98,65.87,65.95,390339.0,58.4785,58.5406,58.443,58.514,390339.0
2022-02-16 13:30:00,65.95,65.99,65.89,65.96,265036.0,58.514,58.5495,58.4607,58.5228,265036.0
2022-02-16 14:00:00,65.96,66.28,65.82,66.28,1229375.0,58.5228,58.8068,58.3986,58.8068,1229375.0
2022-02-16 14:30:00,66.29,66.36,66.16,66.3,516886.0,58.8156,58.8777,58.7003,58.8245,516886.0
2022-02-16 15:00:00,66.31,66.4,66.25,66.3,350515.0,58.8334,58.9132,58.7801,58.8245,350515.0
2022-02-16 15:30:00,66.3,66.35,66.18,66.23,944582.0,58.8245,58.8689,58.718,58.7624,944582.0
2022-02-17 09:30:00,65.66,65.72,65.27,65.29,546905.0,58.2567,58.3099,57.9106,57.9284,546905.0
2022-02-17 10:00:00,65.29,65.48,65.23,65.27,774324.0,57.9284,58.097,57.8752,57.9106,774324.0
2022-02-17 10:30:00,65.25,65.42,65.24,65.41,835161.0,57.8929,58.0437,57.884,58.0349,835161.0
2022-02-17 11:00:00,65.41,65.48,65.37,65.48,373107.0,58.0349,58.097,57.9994,58.097,373107.0
2022-02-17 11:30:00,65.48,65.57,65.41,65.48,381827.0,58.097,58.1768,58.0349,58.097,381827.0
2022-02-17 12:00:00,65.48,65.55,65.44,65.52,206647.0,58.097,58.1591,58.0615,58.1325,206647.0
2022-02-17 12:30:00,65.52,65.56,65.42,65.47,302455.0,58.1325,58.1679,58.0437,58.0881,302455.0
2022-02-17 13:00:00,65.47,65.49,65.38,65.42,356599.0,58.0881,58.1058,58.0082,58.0437,356599.0
2022-02-17 13:30:00,65.41,65.46,65.38,65.42,238480.0,58.0349,58.0792,58.0082,58.0437,238480.0
2022-02-17 14:00:00,65.42,65.43,65.33,65.36,307471.0,58.0437,58.0526,57.9639,57.9905,307471.0
2022-02-17 14:30:00,65.35,65.36,65.24,65.24,140991.0,57.9816,57.9905,57.884,57.884,140991.0
2022-02-17 15:00:00,65.24,65.25,65.02,65.14,519741.0,57.884,57.8929,57.6888,57.7953,519741.0
2022-02-17 15:30:00,65.13,65.25,65.05,65.08,1261302.0,57.7864,57.8929,57.7154,57.7421,1261302.0
2022-02-18 09:30:00,65.09,65.24,64.87,65.2,544164.0,57.7509,57.884,57.5557,57.8485,544164.0
2022-02-18 10:00:00,65.18,65.24,64.98,65.0,361552.0,57.8308,57.884,57.6533,57.6711,361552.0
2022-02-18 10:30:00,65.01,65.01,64.78,64.85,523255.0,57.68,57.68,57.4759,57.538,523255.0
2022-02-18 11:00:00,64.85,64.85,64.51,64.76,859745.0,57.538,57.538,57.2363,57.4581,859745.0
2022-02-18 11:30:00,64.76,64.87,64.58,64.59,301820.0,57.4581,57.5557,57.2984,57.3073,301820.0
2022-02-18 12:00:00,64.59,64.77,64.54,64.68,244903.0,57.3073,57.467,57.263,57.3872,244903.0
2022-02-18 12:30:00,64.66,64.7,64.5,64.58,569828.0,57.3694,57.4049,57.2275,57.2984,569828.0
2022-02-18 13:00:00,64.59,64.69,64.52,64.62,211491.0,57.3073,57.396,57.2452,57.3339,211491.0
2022-02-18 13:30:00,64.61,64.77,64.6,64.73,139190.0,57.3251,57.467,57.3162,57.4315,139190.0
2022-02-18 14:00:00,64.73,64.95,64.72,64.93,228515.0,57.4315,57.6267,57.4227,57.609,228515.0
2022-02-18 14:30:00,64.93,65.02,64.8,64.95,335720.0,57.609,57.6888,57.4936,57.6267,335720.0
2022-02-18 15:00:00,64.95,65.0,64.71,64.71,557672.0,57.6267,57.6711,57.4138,57.4138,557672.0
2022-02-18 15:30:00,64.71,64.83,64.57,64.71,1453431.0,57.4138,57.5203,57.2896,57.4138,1453431.0
2022-02-22 09:30:00,63.79,64.28,63.79,64.22,641873.0,56.5975,57.0323,56.5975,56.979,641873.0
2022-02-22 10:00:00,64.21,64.27,64.04,64.25,530080.0,56.9702,57.0234,56.8193,57.0056,530080.0
2022-02-22 10:30:00,64.25,64.26,63.95,63.95,656058.0,57.0056,57.0145,56.7395,56.7395,656058.0
2022-02-22 11:00:00,63.94,64.05,63.88,63.92,605730.0,56.7306,56.8282,56.6774,56.7129,605730.0
2022-02-22 11:30:00,63.93,64.08,63.83,63.88,482946.0,56.7217,56.8548,56.633,56.6774,482946.0
2022-02-22 12:00:00,63.88,63.95,63.71,63.74,158234.0,56.6774,56.7395,56.5265,56.5532,158234.0
2022-02-22 12:30:00,63.73,63.77,63.52,63.54,351523.0,56.5443,56.5798,56.358,56.3757,351523.0
2022-02-22 13:00:00,63.55,63.64,63.43,63.51,343316.0,56.3846,56.4644,56.2781,56.3491,343316.0
2022-02-22 13:30:00,63.5,63.55,63.32,63.38,313328.0,56.3402,56.3846,56.1805,56.2337,313328.0
2022-02-22 14:00:00,63.38,63.58,63.21,63.53,598096.0,56.2337,56.4112,56.0829,56.3668,598096.0
2022-02-22 14:30:00,63.53,64.0,63.44,63.89,470436.0,56.3668,56.7838,56.287,56.6862,470436.0
2022-02-22 15:00:00,63.9,64.07,63.85,63.94,663221.0,56.6951,56.8459,56.6507,56.7306,663221.0
2022-02-22 15:30:00,63.94,63.95,63.52,63.72,1530035.0,56.7306,56.7395,56.358,56.5354,1530035.0
2022-02-23 09:30:00,64.5,64.56,64.19,64.19,2239962.0,57.2275,57.2807,56.9524,56.9524,2239962.0
2022-02-23 10:00:00,64.19,64.19,63.75,63.81,859661.0,56.9524,56.9524,56.562,56.6153,859661.0
2022-02-23 10:30:00,63.8,63.96,63.74,63.8,484122.0,56.6064,56.7483,56.5532,56.6064,484122.0
2022-02-23 11:00:00,63.8,63.83,63.58,63.69,451549.0,56.6064,56.633,56.4112,56.5088,451549.0
2022-02-23 11:30:00,63.69,63.89,63.62,63.84,826053.0,56.5088,56.6862,56.4467,56.6419,826053.0
2022-02-23 12:00:00,63.84,63.97,63.76,63.96,310552.0,56.6419,56.7572,56.5709,56.7483,310552.0
2022-02-23 12:30:00,63.97,63.98,63.77,63.8,368515.0,56.7572,56.7661,56.5798,56.6064,368515.0
2022-02-23 13:00:00,63.8,63.8,63.53,63.53,376938.0,56.6064,56.6064,56.3668,56.3668,376938.0
2022-02-23 13:30:00,63.54,63.74,63.44,63.6,466013.0,56.3757,56.5532,56.287,56.4289,466013.0
2022-02-23 14:00:00,63.59,63.67,63.37,63.39,385703.0,56.4201,56.491,56.2249,56.2426,385703.0
2022-02-23 14:30:00,63.41,63.44,63.23,63.3,1530354.0,56.2604,56.287,56.1007,56.1628,1530354.0
2022-02-23 15:00:00,63.29,63.33,63.19,63.31,354119.0,56.1539,56.1894,56.0652,56.1716,354119.0
2022-02-23 15:30:00,63.3,63.33,63.09,63.21,1913664.0,56.1628,56.1894,55.9764,56.0829,1913664.0
2022-02-24 09:30:00,60.25,60.77,60.2,60.64,1394023.0,53.4567,53.918,53.4123,53.8027,1394023.0
2022-02-24 10:00:00,60.63,61.0,60.43,60.54,1731015.0,53.7938,54.1221,53.6164,53.714,1731015.0
2022-02-24 10:30:00,60.54,60.71,60.4,60.49,798442.0,53.714,53.8648,53.5897,53.6696,798442.0
2022-02-24 11:00:00,60.49,60.86,60.43,60.73,1026986.0,53.6696,53.9979,53.6164,53.8825,1026986.0
2022-02-24 11:30:00,60.73,60.81,60.46,60.73,787853.0,53.8825,53.9535,53.643,53.8825,787853.0
2022-02-24 12:00:00,60.74,60.81,60.47,60.64,1591848.0,53.8914,53.9535,53.6519,53.8027,1591848.0
2022-02-24 12:30:00,60.64,60.78,60.58,60.59,637574.0,53.8027,53.9269,53.7495,53.7583,637574.0
2022-02-24 13:00:00,60.59,60.74,60.51,60.64,486051.0,53.7583,53.8914,53.6873,53.8027,486051.0
2022-02-24 13:30:00,60.63,61.21,60.61,61.0,780920.0,53.7938,54.3084,53.7761,54.1221,780920.0
2022-02-24 14:00:00,61.0,61.23,60.92,61.23,730435.0,54.1221,54.3262,54.0511,54.3262,730435.0
2022-02-24 14:30:00,61.23,61.76,61.21,61.64,837937.0,54.3262,54.7964,54.3084,54.6899,837937.0
2022-02-24 15:00:00,61.65,61.9,61.61,61.68,845581.0,54.6988,54.9206,54.6633,54.7254,845581.0
2022-02-24 15:30:00,61.68,62.18,61.67,62.02,2534212.0,54.7254,55.169,54.7166,55.0271,2534212.0
2022-02-25 09:30:00,62.78,63.03,62.67,62.76,1774082.0,55.7014,55.9232,55.6038,55.6837,1774082.0
2022-02-25 10:00:00,62.76,63.1,62.71,63.08,762557.0,55.6837,55.9853,55.6393,55.9676,762557.0
2022-02-25 10:30:00,63.07,63.24,62.96,63.13,847161.0,55.9587,56.1095,55.8611,56.0119,847161.0
2022-02-25 11:00:00,63.13,63.41,63.04,63.29,490389.0,56.0119,56.2604,55.9321,56.1539,490389.0
2022-02-25 11:30:00,63.29,63.48,63.19,63.45,533579.0,56.1539,56.3225,56.0652,56.2959,533579.0
2022-02-25 12:00:00,63.46,63.5,63.37,63.47,305031.0,56.3047,56.3402,56.2249,56.3136,305031.0
2022-02-25 12:30:00,63.47,63.53,63.26,63.3,358904.0,56.3136,56.3668,56.1273,56.1628,358904.0
2022-02-25 13:00:00,63.3,63.4,63.22,63.37,316907.0,56.1628,56.2515,56.0918,56.2249,316907.0
2022-02-25 13:30:00,63.38,63.46,63.3,63.35,429454.0,56.2337,56.3047,56.1628,56.2071,429454.0
2022-02-25 14:00:00,63.36,63.46,63.29,63.43,463719.0,56.216,56.3047,56.1539,56.2781,463719.0
2022-02-25 14:30:00,63.44,63.49,63.31,63.4,337998.0,56.287,56.3313,56.1716,56.2515,337998.0
2022-02-25 15:00:00,63.4,63.51,63.33,63.41,407752.0,56.2515,56.3491,56.1894,56.2604,407752.0
2022-02-25 15:30:00,63.42,63.85,63.41,63.83,1067078.0,56.2692,56.6507,56.2604,56.633,1067078.0
2022-02-28 09:30:00,62.34,62.6,62.27,62.59,1144512.0,55.311,55.5417,55.2489,55.5328,1144512.0
2022-02-28 10:00:00,62.59,62.61,62.31,62.49,777080.0,55.5328,55.5506,55.2844,55.4441,777080.0
2022-02-28 10:30:00,62.48,63.04,62.48,63.03,790960.0,55.4352,55.9321,55.4352,55.9232,790960.0
2022-02-28 11:00:00,63.03,63.32,62.89,63.2,798703.0,55.9232,56.1805,55.799,56.074,798703.0
2022-02-28 11:30:00,63.2,63.28,62.83,62.98,1348891.0,56.074,56.145,55.7458,55.8788,1348891.0
2022-02-28 12:00:00,62.97,63.04,62.46,62.56,709322.0,55.87,55.9321,55.4175,55.5062,709322.0
2022-02-28 12:30:00,62.56,62.58,62.21,62.3,380132.0,55.5062,55.5239,55.1957,55.2755,380132.0
2022-02-28 13:00:00,62.3,62.53,62.24,62.37,312395.0,55.2755,55.4796,55.2223,55.3376,312395.0
2022-02-28 13:30:00,62.36,62.51,62.31,62.47,317018.0,55.3288,55.4618,55.2844,55.4263,317018.0
2022-02-28 14:00:00,62.47,62.48,62.0,62.03,503915.0,55.4263,55.4352,55.0093,55.036,503915.0
2022-02-28 14:30:00,62.05,62.34,62.0,62.29,207663.0,55.0537,55.311,55.0093,55.2666,207663.0
2022-02-28 15:00:00,62.29,62.39,62.16,62.26,563904.0,55.2666,55.3554,55.1513,55.24,563904.0
2022-02-28 15:30:00,62.26,62.51,62.07,62.37,1645741.0,55.24,55.4618,55.0714,55.3376,1645741.0
2022-03-01 09:30:00,62.04,62.21,61.87,61.99,729349.0,55.0448,55.1957,54.894,55.0005,729349.0
2022-03-01 10:00:00,62.0,62.09,61.6,61.84,593706.0,55.0093,55.0892,54.6544,54.8674,593706.0
2022-03-01 10:30:00,61.86,61.97,61.39,61.41,465317.0,54.8851,54.9827,54.4681,54.4859,465317.0
2022-03-01 11:00:00,61.4,61.46,61.01,61.07,312076.0,54.477,54.5302,54.131,54.1842,312076.0
2022-03-01 11:30:00,61.07,61.08,60.46,60.58,586000.0,54.1842,54.1931,53.643,53.7495,586000.0
2022-03-01 12:00:00,60.56,60.65,60.27,60.57,360413.0,53.7317,53.8116,53.4744,53.7406,360413.0
2022-03-01 12:30:00,60.59,60.87,60.52,60.75,311647.0,53.7583,54.0068,53.6962,53.9003,311647.0
2022-03-01 13:00:00,60.73,60.82,60.31,60.33,511219.0,53.8825,53.9624,53.5099,53.5276,511219.0
2022-03-01 13:30:00,60.32,60.56,60.32,60.47,453466.0,53.5188,53.7317,53.5188,53.6519,453466.0
2022-03-01 14:00:00,60.47,60.59,60.26,60.58,420985.0,53.6519,53.7583,53.4655,53.7495,420985.0
2022-03-01 14:30:00,60.58,60.72,60.46,60.49,500009.0,53.7495,53.8737,53.643,53.6696,500009.0
2022-03-01 15:00:00,60.49,60.76,60.48,60.61,580141.0,53.6696,53.9092,53.6607,53.7761,580141.0
2022-03-01 15:30:00,60.59,60.8,60.4,60.68,1263706.0,53.7583,53.9446,53.5897,53.8382,1263706.0
2022-03-02 09:30:00,61.2,61.37,61.06,61.27,492003.0,54.2995,54.4504,54.1753,54.3617,492003.0
2022-03-02 10:00:00,61.28,61.39,60.99,61.28,528077.0,54.3705,54.4681,54.1132,54.3705,528077.0
2022-03-02 10:30:00,61.27,61.33,61.1,61.24,426334.0,54.3617,54.4149,54.2108,54.335,426334.0
2022-03-02 11:00:00,61.25,61.73,61.17,61.5,1060711.0,54.3439,54.7698,54.2729,54.5657,1060711.0
2022-03-02 11:30:00,61.5,61.84,61.24,61.43,1062010.0,54.5657,54.8674,54.335,54.5036,1062010.0
2022-03-02 12:00:00,61.43,61.48,61.32,61.4,514719.0,54.5036,54.548,54.406,54.477,514719.0
2022-03-02 12:30:00,61.41,61.47,61.38,61.46,164727.0,54.4859,54.5391,54.4592,54.5302,164727.0
2022-03-02 13:00:00,61.46,61.74,61.46,61.66,221548.0,54.5302,54.7787,54.5302,54.7077,221548.0
2022-03-02 13:30:00,61.66,61.76,61.63,61.66,414250.0,54.7077,54.7964,54.6811,54.7077,414250.0
2022-03-02 14:00:00,61.67,61.76,61.52,61.59,176861.0,54.7166,54.7964,54.5835,54.6456,176861.0
2022-03-02 14:30:00,61.59,61.62,61.39,61.43,448399.0,54.6456,54.6722,54.4681,54.5036,448399.0
2022-03-02 15:00:00,61.43,61.53,61.32,61.43,552238.0,54.5036,54.5923,54.406,54.5036,552238.0
2022-03-02 15:30:00,61.43,61.67,61.42,61.6,1199792.0,54.5036,54.7166,54.4947,54.6544,1199792.0
2022-03-03 09:30:00,61.19,61.24,60.83,60.95,613601.0,54.2907,54.335,53.9713,54.0777,613601.0
2022-03-03 10:00:00,60.95,60.97,60.44,60.51,536609.0,54.0777,54.0955,53.6252,53.6873,536609.0
2022-03-03 10:30:00,60.51,60.57,60.07,60.08,1489513.0,53.6873,53.7406,53.297,53.3058,1489513.0
2022-03-03 11:00:00,60.07,60.13,59.76,59.89,543897.0,53.297,53.3502,53.0219,53.1372,543897.0
2022-03-03 11:30:00,59.9,59.97,59.72,59.85,885003.0,53.1461,53.2082,52.9864,53.1018,885003.0
2022-03-03 12:00:00,59.84,60.01,59.7,59.74,628707.0,53.0929,53.2437,52.9687,53.0042,628707.0
2022-03-03 12:30:00,59.74,60.39,59.74,60.12,1450777.0,53.0042,53.5809,53.0042,53.3413,1450777.0
2022-03-03 13:00:00,60.12,60.26,60.04,60.24,625209.0,53.3413,53.4655,53.2703,53.4478,625209.0
2022-03-03 13:30:00,60.23,60.23,59.97,60.01,811505.0,53.4389,53.4389,53.2082,53.2437,811505.0
2022-03-03 14:00:00,60.0,60.17,59.98,60.06,546211.0,53.2348,53.3857,53.2171,53.2881,546211.0
2022-03-03 14:30:00,60.06,60.07,59.74,59.78,680603.0,53.2881,53.297,53.0042,53.0397,680603.0
2022-03-03 15:00:00,59.77,59.9,59.66,59.89,533815.0,53.0308,53.1461,52.9332,53.1372,533815.0
2022-03-03 15:30:00,59.89,59.97,59.66,59.87,1301862.0,53.1372,53.2082,52.9332,53.1195,1301862.0
2022-03-04 09:30:00,57.85,57.89,57.34,57.65,1912708.0,51.3273,51.3628,50.8748,51.1498,1912708.0
2022-03-04 10:00:00,57.64,57.73,57.29,57.42,1132660.0,51.1409,51.2208,50.8304,50.9457,1132660.0
2022-03-04 10:30:00,57.41,57.55,57.27,57.3,810959.0,50.9369,51.0611,50.8127,50.8393,810959.0
2022-03-04 11:00:00,57.3,57.35,57.12,57.15,1076402.0,50.8393,50.8836,50.6796,50.7062,1076402.0
2022-03-04 11:30:00,57.15,57.26,56.88,57.05,1432197.0,50.7062,50.8038,50.4666,50.6175,1432197.0
2022-03-04 12:00:00,57.05,57.43,56.99,57.33,1049926.0,50.6175,50.9546,50.5642,50.8659,1049926.0
2022-03-04 12:30:00,57.34,57.38,57.18,57.23,1204154.0,50.8748,50.9103,50.7328,50.7772,1204154.0
2022-03-04 13:00:00,57.24,57.46,57.22,57.23,708424.0,50.786,50.9812,50.7683,50.7772,708424.0
2022-03-04 13:30:00,57.24,57.36,57.15,57.19,823636.0,50.786,50.8925,50.7062,50.7417,823636.0
2022-03-04 14:00:00,57.19,57.23,57.03,57.15,760572.0,50.7417,50.7772,50.5997,50.7062,760572.0
2022-03-04 14:30:00,57.15,57.2,56.72,56.73,746889.0,50.7062,50.7506,50.3247,50.3335,746889.0
2022-03-04 15:00:00,56.72,56.96,56.71,56.9,1349342.0,50.3247,50.5376,50.3158,50.4844,1349342.0
2022-03-04 15:30:00,56.89,57.42,56.78,57.32,2794455.0,50.4755,50.9457,50.3779,50.857,2794455.0
2022-03-07 09:30:00,57.17,57.36,56.76,56.85,1972213.0,50.7239,50.8925,50.3602,50.44,1972213.0
2022-03-07 10:00:00,56.83,56.92,56.29,56.33,538039.0,50.4223,50.5021,49.9432,49.9786,538039.0
2022-03-07 10:30:00,56.34,56.51,56.2,56.22,723485.0,49.9875,50.1384,49.8633,49.8811,723485.0
2022-03-07 11:00:00,56.21,56.45,56.12,56.21,900857.0,49.8722,50.0851,49.7923,49.8722,900857.0
2022-03-07 11:30:00,56.21,56.28,55.77,55.81,1210829.0,49.8722,49.9343,49.4818,49.5173,1210829.0
2022-03-07 12:00:00,55.8,55.92,55.54,55.65,645524.0,49.5084,49.6149,49.2777,49.3753,645524.0
2022-03-07 12:30:00,55.64,55.87,55.52,55.68,1270491.0,49.3664,49.5705,49.26,49.4019,1270491.0
2022-03-07 13:00:00,55.67,55.89,55.26,55.58,1136898.0,49.3931,49.5883,49.0293,49.3132,1136898.0
2022-03-07 13:30:00,55.58,55.71,55.41,55.43,1464553.0,49.3132,49.4286,49.1624,49.1801,1464553.0
2022-03-07 14:00:00,55.44,55.54,55.25,55.3,1697574.0,49.189,49.2777,49.0204,49.0648,1697574.0
2022-03-07 14:30:00,55.29,55.4,55.14,55.19,1495903.0,49.0559,49.1535,48.9228,48.9672,1495903.0
2022-03-07 15:00:00,55.2,55.37,55.11,55.31,1915475.0,48.9761,49.1269,48.8962,49.0737,1915475.0
2022-03-07 15:30:00,55.3,55.68,55.11,55.44,2380051.0,49.0648,49.4019,48.8962,49.189,2380051.0
2022-03-08 09:30:00,56.54,56.71,56.24,56.36,1564109.0,50.165,50.3158,49.8988,50.0053,1564109.0
2022-03-08 10:00:00,56.35,56.35,55.87,55.89,1575718.0,49.9964,49.9964,49.5705,49.5883,1575718.0
2022-03-08 10:30:00,55.88,56.22,55.71,56.21,757032.0,49.5794,49.8811,49.4286,49.8722,757032.0
2022-03-08 11:00:00,56.22,56.3,56.02,56.15,1057377.0,49.8811,49.952,49.7036,49.8189,1057377.0
2022-03-08 11:30:00,56.15,56.55,55.9,56.45,1182563.0,49.8189,50.1738,49.5971,50.0851,1182563.0
2022-03-08 12:00:00,56.46,57.97,56.43,57.46,1554459.0,50.094,51.4337,50.0674,50.9812,1554459.0
2022-03-08 12:30:00,57.47,57.86,57.39,57.8,1737982.0,50.9901,51.3361,50.9191,51.2829,1737982.0
2022-03-08 13:00:00,57.79,58.01,57.28,57.3,1219025.0,51.274,51.4692,50.8215,50.8393,1219025.0
2022-03-08 13:30:00,57.31,57.32,56.86,56.93,1445989.0,50.8482,50.857,50.4489,50.511,1445989.0
2022-03-08 14:00:00,56.93,57.09,56.69,57.06,1965863.0,50.511,50.653,50.2981,50.6263,1965863.0
2022-03-08 14:30:00,57.05,57.21,56.83,57.0,783031.0,50.6175,50.7594,50.4223,50.5731,783031.0
2022-03-08 15:00:00,56.99,57.22,56.76,56.78,1085967.0,50.5642,50.7683,50.3602,50.3779,1085967.0
2022-03-08 15:30:00,56.79,56.9,56.63,56.73,2326813.0,50.3868,50.4844,50.2448,50.3335,2326813.0
2022-03-09 09:30:00,58.67,58.95,58.52,58.7,1312704.0,52.0548,52.3032,51.9217,52.0814,1312704.0
2022-03-09 10:00:00,58.7,59.04,58.7,58.95,3789662.0,52.0814,52.3831,52.0814,52.3032,3789662.0
2022-03-09 10:30:00,58.95,59.37,58.87,59.35,908996.0,52.3032,52.6759,52.2323,52.6581,908996.0
2022-03-09 11:00:00,59.35,59.49,59.15,59.42,628661.0,52.6581,52.7824,52.4807,52.7202,628661.0
2022-03-09 11:30:00,59.43,60.0,59.38,59.94,1319544.0,52.7291,53.2348,52.6848,53.1816,1319544.0
2022-03-09 12:00:00,59.95,60.11,59.89,60.0,924647.0,53.1905,53.3324,53.1372,53.2348,924647.0
2022-03-09 12:30:00,60.0,60.27,59.99,60.21,593354.0,53.2348,53.4744,53.226,53.4212,593354.0
2022-03-09 13:00:00,60.21,60.21,59.81,59.87,994966.0,53.4212,53.4212,53.0663,53.1195,994966.0
2022-03-09 13:30:00,59.88,59.89,59.62,59.68,622696.0,53.1284,53.1372,52.8977,52.9509,622696.0
2022-03-09 14:00:00,59.69,59.85,59.61,59.76,604541.0,52.9598,53.1018,52.8888,53.0219,604541.0
2022-03-09 14:30:00,59.77,59.89,59.73,59.77,679950.0,53.0308,53.1372,52.9953,53.0308,679950.0
2022-03-09 15:00:00,59.77,59.99,59.77,59.94,759459.0,53.0308,53.226,53.0308,53.1816,759459.0
2022-03-09 15:30:00,59.94,59.98,59.55,59.76,2088922.0,53.1816,53.2171,52.8356,53.0219,2088922.0
2022-03-10 09:30:00,58.61,59.03,58.29,59.01,1019704.0,52.0016,52.3742,51.7177,52.3565,1019704.0
2022-03-10 10:00:00,59.04,59.04,58.65,58.65,656494.0,52.3831,52.3831,52.0371,52.0371,656494.0
2022-03-10 10:30:00,58.65,58.72,58.47,58.51,217794.0,52.0371,52.0992,51.8774,51.9128,217794.0
2022-03-10 11:00:00,58.49,58.5,58.17,58.3,478867.0,51.8951,51.904,51.6112,51.7265,478867.0
2022-03-10 11:30:00,58.31,58.5,58.2,58.43,472352.0,51.7354,51.904,51.6378,51.8419,472352.0
2022-03-10 12:00:00,58.42,58.53,58.32,58.49,267299.0,51.833,51.9306,51.7443,51.8951,267299.0
2022-03-10 12:30:00,58.48,58.5,58.26,58.28,311184.0,51.8862,51.904,51.691,51.7088,311184.0
2022-03-10 13:00:00,58.28,58.43,58.21,58.4,251270.0,51.7088,51.8419,51.6467,51.8153,251270.0
2022-03-10 13:30:00,58.39,58.6,58.35,58.55,179756.0,51.8064,51.9927,51.7709,51.9483,179756.0
2022-03-10 14:00:00,58.55,58.78,58.53,58.7,720210.0,51.9483,52.1524,51.9306,52.0814,720210.0
2022-03-10 14:30:00,58.7,58.82,58.61,58.74,407736.0,52.0814,52.1879,52.0016,52.1169,407736.0
2022-03-10 15:00:00,58.75,58.75,58.52,58.59,766904.0,52.1258,52.1258,51.9217,51.9838,766904.0
2022-03-10 15:30:00,58.59,58.6,58.34,58.48,2012971.0,51.9838,51.9927,51.762,51.8862,2012971.0
2022-03-11 09:30:00,59.35,59.39,58.92,58.99,755676.0,52.6581,52.6936,52.2766,52.3387,755676.0
2022-03-11 10:00:00,58.97,58.99,58.75,58.84,398361.0,52.321,52.3387,52.1258,52.2056,398361.0
2022-03-11 10:30:00,58.83,58.98,58.76,58.95,1515694.0,52.1968,52.3299,52.1347,52.3032,1515694.0
2022-03-11 11:00:00,58.96,58.97,58.6,58.65,499573.0,52.3121,52.321,51.9927,52.0371,499573.0
2022-03-11 11:30:00,58.66,58.72,58.4,58.47,784202.0,52.0459,52.0992,51.8153,51.8774,784202.0
2022-03-11 12:00:00,58.48,58.53,58.34,58.34,379237.0,51.8862,51.9306,51.762,51.762,379237.0
2022-03-11 12:30:00,58.34,58.53,58.3,58.5,205486.0,51.762,51.9306,51.7265,51.904,205486.0
2022-03-11 13:00:00,58.5,58.64,58.47,58.61,147765.0,51.904,52.0282,51.8774,52.0016,147765.0
2022-03-11 13:30:00,58.61,58.63,58.27,58.27,249393.0,52.0016,52.0193,51.6999,51.6999,249393.0
2022-03-11 14:00:00,58.26,58.36,58.21,58.33,211983.0,51.691,51.7798,51.6467,51.7531,211983.0
2022-03-11 14:30:00,58.34,58.34,58.14,58.16,591179.0,51.762,51.762,51.5846,51.6023,591179.0
2022-03-11 15:00:00,58.15,58.21,58.06,58.14,395088.0,51.5934,51.6467,51.5136,51.5846,395088.0
2022-03-11 15:30:00,58.13,58.19,57.96,58.03,1689397.0,51.5757,51.6289,51.4249,51.487,1689397.0
2022-03-14 09:30:00,59.33,59.43,59.12,59.33,571658.0,52.6404,52.7291,52.4541,52.6404,571658.0
2022-03-14 10:00:00,59.34,59.69,59.27,59.6,866099.0,52.6493,52.9598,52.5872,52.8799,866099.0
2022-03-14 10:30:00,59.61,59.81,59.5,59.81,1567635.0,52.8888,53.0663,52.7912,53.0663,1567635.0
2022-03-14 11:00:00,59.81,59.83,59.61,59.63,1037486.0,53.0663,53.084,52.8888,52.9066,1037486.0
2022-03-14 11:30:00,59.63,59.72,59.53,59.58,373180.0,52.9066,52.9864,52.8178,52.8622,373180.0
2022-03-14 12:00:00,59.57,59.65,59.5,59.62,446197.0,52.8533,52.9243,52.7912,52.8977,446197.0
2022-03-14 12:30:00,59.61,59.65,59.21,59.24,509745.0,52.8888,52.9243,52.5339,52.5605,509745.0
2022-03-14 13:00:00,59.25,59.34,59.17,59.21,279723.0,52.5694,52.6493,52.4984,52.5339,279723.0
2022-03-14 13:30:00,59.21,59.24,59.0,59.06,519176.0,52.5339,52.5605,52.3476,52.4008,519176.0
2022-03-14 14:00:00,59.07,59.08,58.93,58.94,333736.0,52.4097,52.4186,52.2855,52.2944,333736.0
2022-03-14 14:30:00,58.94,59.1,58.94,59.08,701437.0,52.2944,52.4363,52.2944,52.4186,701437.0
2022-03-14 15:00:00,59.08,59.22,59.05,59.12,944181.0,52.4186,52.5428,52.392,52.4541,944181.0
2022-03-14 15:30:00,59.12,59.15,58.97,59.08,1558612.0,52.4541,52.4807,52.321,52.4186,1558612.0
2022-03-15 09:30:00,59.28,59.42,59.07,59.3,517516.0,52.596,52.7202,52.4097,52.6138,517516.0
2022-03-15 10:00:00,59.3,59.33,59.0,59.1,456690.0,52.6138,52.6404,52.3476,52.4363,456690.0
2022-03-15 10:30:00,59.11,59.42,59.09,59.34,318073.0,52.4452,52.7202,52.4275,52.6493,318073.0
2022-03-15 11:00:00,59.35,59.41,59.18,59.32,287327.0,52.6581,52.7114,52.5073,52.6315,287327.0
2022-03-15 11:30:00,59.33,59.54,58.96,59.11,915693.0,52.6404,52.8267,52.3121,52.4452,915693.0
2022-03-15 12:00:00,59.09,59.26,58.96,59.24,329131.0,52.4275,52.5783,52.3121,52.5605,329131.0
2022-03-15 12:30:00,59.25,59.44,59.04,59.26,422043.0,52.5694,52.738,52.3831,52.5783,422043.0
2022-03-15 13:00:00,59.27,59.32,59.09,59.1,231673.0,52.5872,52.6315,52.4275,52.4363,231673.0
2022-03-15 13:30:00,59.1,59.22,59.06,59.22,215269.0,52.4363,52.5428,52.4008,52.5428,215269.0
2022-03-15 14:00:00,59.2,59.23,58.9,58.96,243551.0,52.525,52.5517,52.2589,52.3121,243551.0
2022-03-15 14:30:00,58.96,59.38,58.91,59.35,403553.0,52.3121,52.6848,52.2677,52.6581,403553.0
2022-03-15 15:00:00,59.34,59.5,59.25,59.48,521464.0,52.6493,52.7912,52.5694,52.7735,521464.0
2022-03-15 15:30:00,59.49,59.63,59.44,59.56,1016035.0,52.7824,52.9066,52.738,52.8445,1016035.0
2022-03-16 09:30:00,60.82,61.07,60.78,60.94,601519.0,53.9624,54.1842,53.9269,54.0689,601519.0
2022-03-16 10:00:00,60.95,61.78,60.81,61.45,1087194.0,54.0777,54.8141,53.9535,54.5214,1087194.0
2022-03-16 10:30:00,61.46,61.61,60.92,61.41,672175.0,54.5302,54.6633,54.0511,54.4859,672175.0
2022-03-16 11:00:00,61.4,61.47,61.23,61.31,604575.0,54.477,54.5391,54.3262,54.3971,604575.0
2022-03-16 11:30:00,61.32,61.35,61.08,61.18,310517.0,54.406,54.4326,54.1931,54.2818,310517.0
2022-03-16 12:00:00,61.18,61.37,61.15,61.36,296259.0,54.2818,54.4504,54.2552,54.4415,296259.0
2022-03-16 12:30:00,61.36,61.47,60.98,61.15,752682.0,54.4415,54.5391,54.1043,54.2552,752682.0
2022-03-16 13:00:00,61.15,61.16,60.81,60.99,391139.0,54.2552,54.2641,53.9535,54.1132,391139.0
2022-03-16 13:30:00,60.98,61.13,60.97,61.04,217870.0,54.1043,54.2374,54.0955,54.1576,217870.0
2022-03-16 14:00:00,61.01,61.04,60.36,60.57,701294.0,54.131,54.1576,53.5543,53.7406,701294.0
2022-03-16 14:30:00,60.55,61.29,60.34,61.14,709975.0,53.7228,54.3794,53.5365,54.2463,709975.0
2022-03-16 15:00:00,61.14,61.56,60.99,61.52,680707.0,54.2463,54.619,54.1132,54.5835,680707.0
2022-03-16 15:30:00,61.52,61.87,61.34,61.84,1266213.0,54.5835,54.894,54.4238,54.8674,1266213.0
2022-03-17 09:30:00,61.42,61.67,61.32,61.66,543381.0,54.4947,54.7166,54.406,54.7077,543381.0
2022-03-17 10:00:00,61.67,61.82,61.65,61.79,486068.0,54.7166,54.8496,54.6988,54.823,486068.0
2022-03-17 10:30:00,61.8,61.81,61.47,61.58,344824.0,54.8319,54.8408,54.5391,54.6367,344824.0
2022-03-17 11:00:00,61.58,61.73,61.55,61.69,320316.0,54.6367,54.7698,54.6101,54.7343,320316.0
2022-03-17 11:30:00,61.7,61.87,61.66,61.87,196392.0,54.7432,54.894,54.7077,54.894,196392.0
2022-03-17 12:00:00,61.86,62.25,61.86,62.25,159091.0,54.8851,55.2312,54.8851,55.2312,159091.0
2022-03-17 12:30:00,62.26,62.32,62.16,62.32,666609.0,55.24,55.2933,55.1513,55.2933,666609.0
2022-03-17 13:00:00,62.29,62.39,62.14,62.37,230072.0,55.2666,55.3554,55.1336,55.3376,230072.0
2022-03-17 13:30:00,62.37,62.48,62.34,62.44,183440.0,55.3376,55.4352,55.311,55.3997,183440.0
2022-03-17 14:00:00,62.44,62.45,62.17,62.18,473093.0,55.3997,55.4086,55.1602,55.169,473093.0
2022-03-17 14:30:00,62.18,62.26,62.17,62.24,298983.0,55.169,55.24,55.1602,55.2223,298983.0
2022-03-17 15:00:00,62.23,62.24,62.06,62.19,348139.0,55.2134,55.2223,55.0626,55.1779,348139.0
2022-03-17 15:30:00,62.19,62.31,62.08,62.3,1082819.0,55.1779,55.2844,55.0803,55.2755,1082819.0
2022-03-18 09:30:00,61.47,61.78,61.36,61.77,374524.0,54.5391,54.8141,54.4415,54.8053,374524.0
2022-03-18 10:00:00,61.77,62.01,61.73,61.81,373469.0,54.8053,55.0182,54.7698,54.8408,373469.0
2022-03-18 10:30:00,61.81,62.05,61.8,62.05,323079.0,54.8408,55.0537,54.8319,55.0537,323079.0
2022-03-18 11:00:00,62.05,62.21,62.01,62.05,423587.0,55.0537,55.1957,55.0182,55.0537,423587.0
2022-03-18 11:30:00,62.05,62.31,62.04,62.27,470109.0,55.0537,55.2844,55.0448,55.2489,470109.0
2022-03-18 12:00:00,62.27,62.41,62.21,62.4,256676.0,55.2489,55.3731,55.1957,55.3642,256676.0
2022-03-18 12:30:00,62.4,62.7,62.33,62.57,534452.0,55.3642,55.6304,55.3021,55.5151,534452.0
2022-03-18 13:00:00,62.57,62.68,62.5,62.68,163984.0,55.5151,55.6127,55.453,55.6127,163984.0
2022-03-18 13:30:00,62.67,62.74,62.62,62.68,421495.0,55.6038,55.6659,55.5594,55.6127,421495.0
2022-03-18 14:00:00,62.69,62.71,62.52,62.57,336599.0,55.6215,55.6393,55.4707,55.5151,336599.0
2022-03-18 14:30:00,62.58,62.67,62.54,62.67,316458.0,55.5239,55.6038,55.4885,55.6038,316458.0
2022-03-18 15:00:00,62.67,62.79,62.65,62.76,311630.0,55.6038,55.7103,55.5861,55.6837,311630.0
2022-03-18 15:30:00,62.77,62.83,62.63,62.78,1236706.0,55.6925,55.7458,55.5683,55.7014,1236706.0
2022-03-21 09:30:00,62.36,62.43,62.14,62.19,540473.0,55.4526,55.5148,55.2569,55.3014,540473.0
2022-03-21 10:00:00,62.19,62.27,62.1,62.11,482038.0,55.3014,55.3725,55.2214,55.2302,482038.0
2022-03-21 10:30:00,62.11,62.38,62.08,62.38,306941.0,55.2302,55.4703,55.2036,55.4703,306941.0
2022-03-21 11:00:00,62.39,62.44,62.27,62.37,384539.0,55.4792,55.5237,55.3725,55.4614,384539.0
2022-03-21 11:30:00,62.38,62.43,62.3,62.36,310822.0,55.4703,55.5148,55.3992,55.4526,310822.0
2022-03-21 12:00:00,62.36,62.38,62.26,62.31,534706.0,55.4526,55.4703,55.3636,55.4081,534706.0
2022-03-21 12:30:00,62.32,62.32,62.0,62.03,755414.0,55.417,55.417,55.1324,55.1591,755414.0
2022-03-21 13:00:00,62.04,62.05,61.73,61.86,318097.0,55.168,55.1769,54.8923,55.0079,318097.0
2022-03-21 13:30:00,61.86,61.94,61.84,61.93,194544.0,55.0079,55.0791,54.9902,55.0702,194544.0
2022-03-21 14:00:00,61.92,62.04,61.81,62.03,326147.0,55.0613,55.168,54.9635,55.1591,326147.0
2022-03-21 14:30:00,62.04,62.07,61.84,61.85,277356.0,55.168,55.1947,54.9902,54.999,277356.0
2022-03-21 15:00:00,61.85,62.03,61.84,62.03,266480.0,54.999,55.1591,54.9902,55.1591,266480.0
2022-03-21 15:30:00,62.03,62.06,61.88,62.03,788925.0,55.1591,55.1858,55.0257,55.1591,788925.0
2022-03-22 09:30:00,62.56,62.73,62.54,62.72,302882.0,55.6304,55.7816,55.6126,55.7727,302882.0
2022-03-22 10:00:00,62.72,62.79,62.69,62.77,241699.0,55.7727,55.8349,55.746,55.8171,241699.0
2022-03-22 10:30:00,62.78,62.83,62.68,62.77,178330.0,55.826,55.8705,55.7371,55.8171,178330.0
2022-03-22 11:00:00,62.78,62.79,62.63,62.76,195470.0,55.826,55.8349,55.6926,55.8082,195470.0
2022-03-22 11:30:00,62.76,62.76,62.58,62.69,161799.0,55.8082,55.8082,55.6482,55.746,161799.0
2022-03-22 12:00:00,62.69,62.72,62.51,62.55,612930.0,55.746,55.7727,55.5859,55.6215,612930.0
2022-03-22 12:30:00,62.56,62.75,62.5,62.73,360182.0,55.6304,55.7994,55.577,55.7816,360182.0
2022-03-22 13:00:00,62.73,62.87,62.72,62.79,165888.0,55.7816,55.9061,55.7727,55.8349,165888.0
2022-03-22 13:30:00,62.8,62.83,62.73,62.77,120445.0,55.8438,55.8705,55.7816,55.8171,120445.0
2022-03-22 14:00:00,62.78,62.8,62.66,62.67,367465.0,55.826,55.8438,55.7193,55.7282,367465.0
2022-03-22 14:30:00,62.68,62.78,62.61,62.73,287553.0,55.7371,55.826,55.6749,55.7816,287553.0
2022-03-22 15:00:00,62.73,62.84,62.72,62.79,312258.0,55.7816,55.8794,55.7727,55.8349,312258.0
2022-03-22 15:30:00,62.78,62.91,62.75,62.84,689451.0,55.826,55.9416,55.7994,55.8794,689451.0
2022-03-23 09:30:00,61.78,61.85,61.63,61.69,440130.0,54.9368,54.999,54.8034,54.8568,440130.0
2022-03-23 10:00:00,61.69,62.03,61.66,61.96,296154.0,54.8568,55.1591,54.8301,55.0969,296154.0
2022-03-23 10:30:00,61.97,62.02,61.78,61.87,328560.0,55.1058,55.1502,54.9368,55.0168,328560.0
2022-03-23 11:00:00,61.86,62.0,61.85,61.96,266062.0,55.0079,55.1324,54.999,55.0969,266062.0
2022-03-23 11:30:00,61.96,62.07,61.92,61.99,197554.0,55.0969,55.1947,55.0613,55.1235,197554.0
2022-03-23 12:00:00,61.99,62.07,61.9,61.93,377706.0,55.1235,55.1947,55.0435,55.0702,377706.0
2022-03-23 12:30:00,61.92,61.99,61.85,61.88,479819.0,55.0613,55.1235,54.999,55.0257,479819.0
2022-03-23 13:00:00,61.88,61.92,61.7,61.72,276692.0,55.0257,55.0613,54.8657,54.8834,276692.0
2022-03-23 13:30:00,61.72,61.8,61.68,61.77,199384.0,54.8834,54.9546,54.8479,54.9279,199384.0
2022-03-23 14:00:00,61.78,61.83,61.68,61.82,311197.0,54.9368,54.9813,54.8479,54.9724,311197.0
2022-03-23 14:30:00,61.82,61.9,61.74,61.8,215488.0,54.9724,55.0435,54.9012,54.9546,215488.0
2022-03-23 15:00:00,61.8,61.88,61.76,61.83,158897.0,54.9546,55.0257,54.919,54.9813,158897.0
2022-03-23 15:30:00,61.83,61.86,61.66,61.69,795445.0,54.9813,55.0079,54.8301,54.8568,795445.0
2022-03-24 09:30:00,61.78,61.79,61.59,61.63,499529.0,54.9368,54.9457,54.7678,54.8034,499529.0
2022-03-24 10:00:00,61.62,61.76,61.55,61.62,309693.0,54.7945,54.919,54.7323,54.7945,309693.0
2022-03-24 10:30:00,61.62,61.79,61.61,61.76,516059.0,54.7945,54.9457,54.7856,54.919,516059.0
2022-03-24 11:00:00,61.76,62.07,61.74,62.03,1068324.0,54.919,55.1947,54.9012,55.1591,1068324.0
2022-03-24 11:30:00,62.04,62.07,61.88,61.88,320522.0,55.168,55.1947,55.0257,55.0257,320522.0
2022-03-24 12:00:00,61.88,61.92,61.76,61.9,414342.0,55.0257,55.0613,54.919,55.0435,414342.0
2022-03-24 12:30:00,61.9,61.9,61.69,61.82,642021.0,55.0435,55.0435,54.8568,54.9724,642021.0
2022-03-24 13:00:00,61.82,61.89,61.75,61.84,459082.0,54.9724,55.0346,54.9101,54.9902,459082.0
2022-03-24 13:30:00,61.85,61.91,61.83,61.88,249873.0,54.999,55.0524,54.9813,55.0257,249873.0
2022-03-24 14:00:00,61.87,61.92,61.81,61.85,258099.0,55.0168,55.0613,54.9635,54.999,258099.0
2022-03-24 14:30:00,61.85,61.88,61.8,61.83,327033.0,54.999,55.0257,54.9546,54.9813,327033.0
2022-03-24 15:00:00,61.82,61.97,61.78,61.95,1028602.0,54.9724,55.1058,54.9368,55.088,1028602.0
2022-03-24 15:30:00,61.96,62.05,61.88,62.05,1378396.0,55.0969,55.1769,55.0257,55.1769,1378396.0
2022-03-25 09:30:00,62.15,62.19,61.98,62.0,774942.0,55.2658,55.3014,55.1146,55.1324,774942.0
2022-03-25 10:00:00,62.01,62.16,61.99,62.05,638226.0,55.1413,55.2747,55.1235,55.1769,638226.0
2022-03-25 10:30:00,62.05,62.25,62.05,62.19,603178.0,55.1769,55.3547,55.1769,55.3014,603178.0
2022-03-25 11:00:00,62.2,62.21,61.68,61.77,1362653.0,55.3103,55.3192,54.8479,54.9279,1362653.0
2022-03-25 11:30:00,61.77,61.89,61.69,61.72,908805.0,54.9279,55.0346,54.8568,54.8834,908805.0
2022-03-25 12:00:00,61.72,61.86,61.7,61.84,664914.0,54.8834,55.0079,54.8657,54.9902,664914.0
2022-03-25 12:30:00,61.84,61.85,61.65,61.8,458856.0,54.9902,54.999,54.8212,54.9546,458856.0
2022-03-25 13:00:00,61.8,61.91,61.75,61.89,689080.0,54.9546,55.0524,54.9101,55.0346,689080.0
2022-03-25 13:30:00,61.89,62.07,61.88,62.06,555455.0,55.0346,55.1947,55.0257,55.1858,555455.0
2022-03-25 14:00:00,62.05,62.11,62.03,62.07,369331.0,55.1769,55.2302,55.1591,55.1947,369331.0
2022-03-25 14:30:00,62.07,62.12,62.04,62.08,293625.0,55.1947,55.2391,55.168,55.2036,293625.0
2022-03-25 15:00:00,62.09,62.09,61.94,61.97,381444.0,55.2125,55.2125,55.0791,55.1058,381444.0
2022-03-25 15:30:00,61.98,62.13,61.94,62.1,904661.0,55.1146,55.248,55.0791,55.2214,904661.0
2022-03-28 09:30:00,61.96,62.21,61.91,62.05,438500.0,55.0969,55.3192,55.0524,55.1769,438500.0
2022-03-28 10:00:00,62.06,62.07,61.86,61.96,215838.0,55.1858,55.1947,55.0079,55.0969,215838.0
2022-03-28 10:30:00,61.96,61.97,61.8,61.96,211061.0,55.0969,55.1058,54.9546,55.0969,211061.0
2022-03-28 11:00:00,61.96,61.98,61.72,61.89,800008.0,55.0969,55.1146,54.8834,55.0346,800008.0
2022-03-28 11:30:00,61.9,61.9,61.64,61.67,777304.0,55.0435,55.0435,54.8123,54.839,777304.0
2022-03-28 12:00:00,61.67,61.79,61.65,61.71,130787.0,54.839,54.9457,54.8212,54.8746,130787.0
2022-03-28 12:30:00,61.7,61.92,61.7,61.9,231694.0,54.8657,55.0613,54.8657,55.0435,231694.0
2022-03-28 13:00:00,61.9,62.01,61.86,61.97,364419.0,55.0435,55.1413,55.0079,55.1058,364419.0
2022-03-28 13:30:00,61.96,61.97,61.85,61.86,421168.0,55.0969,55.1058,54.999,55.0079,421168.0
2022-03-28 14:00:00,61.86,61.94,61.84,61.92,346335.0,55.0079,55.0791,54.9902,55.0613,346335.0
2022-03-28 14:30:00,61.93,62.19,61.9,62.18,1034622.0,55.0702,55.3014,55.0435,55.2925,1034622.0
2022-03-28 15:00:00,62.18,62.19,62.07,62.14,962338.0,55.2925,55.3014,55.1947,55.2569,962338.0
2022-03-28 15:30:00,62.14,62.27,62.07,62.22,1988319.0,55.2569,55.3725,55.1947,55.3281,1988319.0
2022-03-29 09:30:00,63.86,64.06,63.62,63.76,1103050.0,56.7864,56.9643,56.573,56.6975,1103050.0
2022-03-29 10:00:00,63.76,63.81,63.38,63.52,797577.0,56.6975,56.7419,56.3596,56.4841,797577.0
2022-03-29 10:30:00,63.53,63.56,63.37,63.49,1011977.0,56.493,56.5196,56.3507,56.4574,1011977.0
2022-03-29 11:00:00,63.49,63.61,63.38,63.61,570017.0,56.4574,56.5641,56.3596,56.5641,570017.0
2022-03-29 11:30:00,63.6,63.71,63.51,63.53,794862.0,56.5552,56.653,56.4752,56.493,794862.0
2022-03-29 12:00:00,63.53,63.53,63.26,63.27,569495.0,56.493,56.493,56.2529,56.2618,569495.0
2022-03-29 12:30:00,63.27,63.32,63.17,63.28,248991.0,56.2618,56.3062,56.1728,56.2707,248991.0
2022-03-29 13:00:00,63.28,63.29,63.2,63.25,253733.0,56.2707,56.2795,56.1995,56.244,253733.0
2022-03-29 13:30:00,63.25,63.36,63.21,63.36,746743.0,56.244,56.3418,56.2084,56.3418,746743.0
2022-03-29 14:00:00,63.36,63.45,63.33,63.44,385924.0,56.3418,56.4218,56.3151,56.4129,385924.0
2022-03-29 14:30:00,63.45,63.57,63.43,63.54,310007.0,56.4218,56.5285,56.404,56.5019,310007.0
2022-03-29 15:00:00,63.55,63.66,63.53,63.66,504398.0,56.5107,56.6086,56.493,56.6086,504398.0
2022-03-29 15:30:00,63.66,63.78,63.64,63.78,1324892.0,56.6086,56.7153,56.5908,56.7153,1324892.0
2022-03-30 09:30:00,63.51,63.62,63.45,63.61,565643.0,56.4752,56.573,56.4218,56.5641,565643.0
2022-03-30 10:00:00,63.62,63.63,63.51,63.61,2574351.0,56.573,56.5819,56.4752,56.5641,2574351.0
2022-03-30 10:30:00,63.6,63.7,63.54,63.61,1318522.0,56.5552,56.6441,56.5019,56.5641,1318522.0
2022-03-30 11:00:00,63.61,63.66,63.49,63.54,1714828.0,56.5641,56.6086,56.4574,56.5019,1714828.0
2022-03-30 11:30:00,63.55,63.79,63.55,63.74,1368389.0,56.5107,56.7242,56.5107,56.6797,1368389.0
2022-03-30 12:00:00,63.74,63.79,63.63,63.65,190717.0,56.6797,56.7242,56.5819,56.5997,190717.0
2022-03-30 12:30:00,63.66,63.73,63.62,63.7,155260.0,56.6086,56.6708,56.573,56.6441,155260.0
2022-03-30 13:00:00,63.69,63.69,63.58,63.6,197167.0,56.6352,56.6352,56.5374,56.5552,197167.0
2022-03-30 13:30:00,63.6,63.61,63.54,63.55,780247.0,56.5552,56.5641,56.5019,56.5107,780247.0
2022-03-30 14:00:00,63.55,63.64,63.53,63.59,1466397.0,56.5107,56.5908,56.493,56.5463,1466397.0
2022-03-30 14:30:00,63.58,63.66,63.55,63.57,250995.0,56.5374,56.6086,56.5107,56.5285,250995.0
2022-03-30 15:00:00,63.56,63.57,63.33,63.37,544161.0,56.5196,56.5285,56.3151,56.3507,544161.0
2022-03-30 15:30:00,63.38,63.57,63.32,63.56,1670995.0,56.3596,56.5285,56.3062,56.5196,1670995.0
2022-03-31 09:30:00,63.01,63.12,62.88,63.01,559281.0,56.0306,56.1284,55.915,56.0306,559281.0
2022-03-31 10:00:00,63.01,63.03,62.77,62.79,539065.0,56.0306,56.0483,55.8171,55.8349,539065.0
2022-03-31 10:30:00,62.8,63.25,62.75,63.17,1023429.0,55.8438,56.244,55.7994,56.1728,1023429.0
2022-03-31 11:00:00,63.16,63.21,62.79,62.87,1155659.0,56.1639,56.2084,55.8349,55.9061,1155659.0
2022-03-31 11:30:00,62.87,62.91,62.72,62.88,751779.0,55.9061,55.9416,55.7727,55.915,751779.0
2022-03-31 12:00:00,62.88,62.89,62.73,62.75,409777.0,55.915,55.9238,55.7816,55.7994,409777.0
2022-03-31 12:30:00,62.75,62.79,62.66,62.69,270978.0,55.7994,55.8349,55.7193,55.746,270978.0
2022-03-31 13:00:00,62.68,62.73,62.64,62.71,284280.0,55.7371,55.7816,55.7015,55.7638,284280.0
2022-03-31 13:30:00,62.7,62.73,62.64,62.65,196604.0,55.7549,55.7816,55.7015,55.7104,196604.0
2022-03-31 14:00:00,62.64,62.64,62.52,62.56,478284.0,55.7015,55.7015,55.5948,55.6304,478284.0
2022-03-31 14:30:00,62.55,62.58,62.48,62.58,786462.0,55.6215,55.6482,55.5593,55.6482,786462.0
2022-03-31 15:00:00,62.58,62.67,62.46,62.47,1191179.0,55.6482,55.7282,55.5415,55.5504,1191179.0
2022-03-31 15:30:00,62.47,62.52,62.26,62.29,1937227.0,55.5504,55.5948,55.3636,55.3903,1937227.0
2022-04-01 09:30:00,62.71,62.91,62.71,62.86,624719.0,55.7638,55.9416,55.7638,55.8972,624719.0
2022-04-01 10:00:00,62.86,62.93,62.65,62.69,415997.0,55.8972,55.9594,55.7104,55.746,415997.0
2022-04-01 10:30:00,62.7,62.87,62.66,62.85,458560.0,55.7549,55.9061,55.7193,55.8883,458560.0
2022-04-01 11:00:00,62.85,62.86,62.73,62.74,537695.0,55.8883,55.8972,55.7816,55.7905,537695.0
2022-04-01 11:30:00,62.73,62.76,62.6,62.65,743033.0,55.7816,55.8082,55.666,55.7104,743033.0
2022-04-01 12:00:00,62.64,62.68,62.58,62.66,463318.0,55.7015,55.7371,55.6482,55.7193,463318.0
2022-04-01 12:30:00,62.65,62.66,62.54,62.6,467709.0,55.7104,55.7193,55.6126,55.666,467709.0
2022-04-01 13:00:00,62.59,62.61,62.51,62.56,372307.0,55.6571,55.6749,55.5859,55.6304,372307.0
2022-04-01 13:30:00,62.56,62.75,62.55,62.71,422638.0,55.6304,55.7994,55.6215,55.7638,422638.0
2022-04-01 14:00:00,62.7,62.86,62.69,62.85,327636.0,55.7549,55.8972,55.746,55.8883,327636.0
2022-04-01 14:30:00,62.86,62.91,62.79,62.8,245183.0,55.8972,55.9416,55.8349,55.8438,245183.0
2022-04-01 15:00:00,62.8,62.87,62.71,62.76,457372.0,55.8438,55.9061,55.7638,55.8082,457372.0
2022-04-01 15:30:00,62.76,63.04,62.69,62.99,1245396.0,55.8082,56.0572,55.746,56.0128,1245396.0
2022-04-04 09:30:00,62.81,62.94,62.74,62.91,585043.0,55.8527,55.9683,55.7905,55.9416,585043.0
2022-04-04 10:00:00,62.93,62.99,62.86,62.99,395605.0,55.9594,56.0128,55.8972,56.0128,395605.0
2022-04-04 10:30:00,63.0,63.05,62.93,63.02,196543.0,56.0217,56.0661,55.9594,56.0394,196543.0
2022-04-04 11:00:00,63.02,63.14,63.02,63.13,209221.0,56.0394,56.1462,56.0394,56.1373,209221.0
2022-04-04 11:30:00,63.13,63.18,63.03,63.14,323169.0,56.1373,56.1817,56.0483,56.1462,323169.0
2022-04-04 12:00:00,63.13,63.15,63.04,63.05,121872.0,56.1373,56.1551,56.0572,56.0661,121872.0
2022-04-04 12:30:00,63.05,63.07,62.94,62.99,247761.0,56.0661,56.0839,55.9683,56.0128,247761.0
2022-04-04 13:00:00,62.99,62.99,62.94,62.98,106906.0,56.0128,56.0128,55.9683,56.0039,106906.0
2022-04-04 13:30:00,62.97,62.99,62.94,62.99,118260.0,55.995,56.0128,55.9683,56.0128,118260.0
2022-04-04 14:00:00,62.97,63.02,62.93,63.0,262964.0,55.995,56.0394,55.9594,56.0217,262964.0
2022-04-04 14:30:00,63.0,63.06,62.98,63.03,170788.0,56.0217,56.075,56.0039,56.0483,170788.0
2022-04-04 15:00:00,63.03,63.07,62.99,63.01,433780.0,56.0483,56.0839,56.0128,56.0306,433780.0
2022-04-04 15:30:00,63.01,63.12,62.99,63.06,569519.0,56.0306,56.1284,56.0128,56.075,569519.0
2022-04-05 09:30:00,62.78,63.07,62.78,63.01,554957.0,55.826,56.0839,55.826,56.0306,554957.0
2022-04-05 10:00:00,63.01,63.1,62.53,62.63,478457.0,56.0306,56.1106,55.6037,55.6926,478457.0
2022-04-05 10:30:00,62.62,62.78,62.53,62.69,355415.0,55.6838,55.826,55.6037,55.746,355415.0
2022-04-05 11:00:00,62.7,62.7,62.56,62.64,409905.0,55.7549,55.7549,55.6304,55.7015,409905.0
2022-04-05 11:30:00,62.65,62.79,62.6,62.62,789720.0,55.7104,55.8349,55.666,55.6838,789720.0
2022-04-05 12:00:00,62.62,62.64,62.49,62.51,447490.0,55.6838,55.7015,55.5682,55.5859,447490.0
2022-04-05 12:30:00,62.51,62.59,62.47,62.58,277897.0,55.5859,55.6571,55.5504,55.6482,277897.0
2022-04-05 13:00:00,62.57,62.72,62.54,62.69,367444.0,55.6393,55.7727,55.6126,55.746,367444.0
2022-04-05 13:30:00,62.69,62.69,62.51,62.55,328089.0,55.746,55.746,55.5859,55.6215,328089.0
2022-04-05 14:00:00,62.55,62.63,62.5,62.58,262190.0,55.6215,55.6926,55.577,55.6482,262190.0
2022-04-05 14:30:00,62.57,62.62,62.5,62.52,218521.0,55.6393,55.6838,55.577,55.5948,218521.0
2022-04-05 15:00:00,62.52,62.56,62.32,62.36,492019.0,55.5948,55.6304,55.417,55.4526,492019.0
2022-04-05 15:30:00,62.35,62.51,62.27,62.46,1235156.0,55.4437,55.5859,55.3725,55.5415,1235156.0
2022-04-06 09:30:00,61.64,61.7,61.33,61.35,742675.0,54.8123,54.8657,54.5366,54.5544,742675.0
2022-04-06 10:00:00,61.35,61.57,61.26,61.47,411479.0,54.5544,54.7501,54.4744,54.6611,411479.0
2022-04-06 10:30:00,61.46,61.71,61.45,61.64,1001052.0,54.6522,54.8746,54.6434,54.8123,1001052.0
2022-04-06 11:00:00,61.63,61.72,61.6,61.68,979976.0,54.8034,54.8834,54.7767,54.8479,979976.0
2022-04-06 11:30:00,61.7,61.84,61.65,61.78,1009200.0,54.8657,54.9902,54.8212,54.9368,1009200.0
2022-04-06 12:00:00,61.79,61.86,61.65,61.66,746643.0,54.9457,55.0079,54.8212,54.8301,746643.0
2022-04-06 12:30:00,61.66,61.73,61.63,61.7,825884.0,54.8301,54.8923,54.8034,54.8657,825884.0
2022-04-06 13:00:00,61.7,61.79,61.68,61.76,329837.0,54.8657,54.9457,54.8479,54.919,329837.0
2022-04-06 13:30:00,61.77,61.86,61.72,61.72,419000.0,54.9279,55.0079,54.8834,54.8834,419000.0
2022-04-06 14:00:00,61.7,62.04,61.34,61.48,1035443.0,54.8657,55.168,54.5455,54.67,1035443.0
2022-04-06 14:30:00,61.48,61.9,61.47,61.89,824732.0,54.67,55.0435,54.6611,55.0346,824732.0
2022-04-06 15:00:00,61.9,62.0,61.63,61.64,520185.0,55.0435,55.1324,54.8034,54.8123,520185.0
2022-04-06 15:30:00,61.64,61.88,61.61,61.69,1205954.0,54.8123,55.0257,54.7856,54.8568,1205954.0
2022-04-07 09:30:00,61.96,62.12,61.86,61.93,755955.0,55.0969,55.2391,55.0079,55.0702,755955.0
2022-04-07 10:00:00,61.93,61.96,61.67,61.71,515541.0,55.0702,55.0969,54.839,54.8746,515541.0
2022-04-07 10:30:00,61.71,61.89,61.59,61.65,577052.0,54.8746,55.0346,54.7678,54.8212,577052.0
2022-04-07 11:00:00,61.66,61.74,61.45,61.5,536809.0,54.8301,54.9012,54.6434,54.6878,536809.0
2022-04-07 11:30:00,61.51,61.61,61.37,61.57,861453.0,54.6967,54.7856,54.5722,54.7501,861453.0
2022-04-07 12:00:00,61.58,61.7,61.55,61.66,476163.0,54.759,54.8657,54.7323,54.8301,476163.0
2022-04-07 12:30:00,61.65,61.68,61.5,61.62,280135.0,54.8212,54.8479,54.6878,54.7945,280135.0
2022-04-07 13:00:00,61.62,61.95,61.61,61.92,358775.0,54.7945,55.088,54.7856,55.0613,358775.0
2022-04-07 13:30:00,61.92,61.96,61.8,61.95,391413.0,55.0613,55.0969,54.9546,55.088,391413.0
2022-04-07 14:00:00,61.95,62.01,61.85,61.93,351360.0,55.088,55.1413,54.999,55.0702,351360.0
2022-04-07 14:30:00,61.92,62.12,61.89,62.11,297655.0,55.0613,55.2391,55.0346,55.2302,297655.0
2022-04-07 15:00:00,62.09,62.17,61.97,61.98,421689.0,55.2125,55.2836,55.1058,55.1146,421689.0
2022-04-07 15:30:00,61.98,62.12,61.95,62.02,745297.0,55.1146,55.2391,55.088,55.1502,745297.0
2022-04-08 09:30:00,61.76,61.85,61.69,61.72,732481.0,54.919,54.999,54.8568,54.8834,732481.0
2022-04-08 10:00:00,61.69,61.92,61.67,61.92,546956.0,54.8568,55.0613,54.839,55.0613,546956.0
2022-04-08 10:30:00,61.92,62.2,61.9,62.2,786343.0,55.0613,55.3103,55.0435,55.3103,786343.0
2022-04-08 11:00:00,62.19,62.26,62.12,62.16,595761.0,55.3014,55.3636,55.2391,55.2747,595761.0
2022-04-08 11:30:00,62.16,62.29,62.15,62.24,814431.0,55.2747,55.3903,55.2658,55.3458,814431.0
2022-04-08 12:00:00,62.23,62.31,62.17,62.29,241019.0,55.337,55.4081,55.2836,55.3903,241019.0
2022-04-08 12:30:00,62.29,62.29,62.21,62.27,142753.0,55.3903,55.3903,55.3192,55.3725,142753.0
2022-04-08 13:00:00,62.27,62.28,62.18,62.18,121972.0,55.3725,55.3814,55.2925,55.2925,121972.0
2022-04-08 13:30:00,62.18,62.18,62.1,62.13,136103.0,55.2925,55.2925,55.2214,55.248,136103.0
2022-04-08 14:00:00,62.13,62.19,62.05,62.08,249749.0,55.248,55.3014,55.1769,55.2036,249749.0
2022-04-08 14:30:00,62.08,62.21,62.04,62.16,142370.0,55.2036,55.3192,55.168,55.2747,142370.0
2022-04-08 15:00:00,62.16,62.2,62.09,62.16,331088.0,55.2747,55.3103,55.2125,55.2747,331088.0
2022-04-08 15:30:00,62.16,62.17,61.96,62.09,781626.0,55.2747,55.2836,55.0969,55.2125,781626.0
2022-04-11 09:30:00,61.94,62.18,61.82,62.08,563622.0,55.0791,55.2925,54.9724,55.2036,563622.0
2022-04-11 10:00:00,62.07,62.17,61.93,61.96,217657.0,55.1947,55.2836,55.0702,55.0969,217657.0
2022-04-11 10:30:00,61.95,62.05,61.9,62.03,432415.0,55.088,55.1769,55.0435,55.1591,432415.0
2022-04-11 11:00:00,62.02,62.04,61.88,61.93,422357.0,55.1502,55.168,55.0257,55.0702,422357.0
2022-04-11 11:30:00,61.93,62.07,61.93,61.95,392278.0,55.0702,55.1947,55.0702,55.088,392278.0
2022-04-11 12:00:00,61.96,61.96,61.88,61.9,140402.0,55.0969,55.0969,55.0257,55.0435,140402.0
2022-04-11 12:30:00,61.9,61.91,61.8,61.84,60930.0,55.0435,55.0524,54.9546,54.9902,60930.0
2022-04-11 13:00:00,61.84,61.93,61.8,61.81,90059.0,54.9902,55.0702,54.9546,54.9635,90059.0
2022-04-11 13:30:00,61.8,61.91,61.8,61.9,408475.0,54.9546,55.0524,54.9546,55.0435,408475.0
2022-04-11 14:00:00,61.91,61.95,61.8,61.85,143312.0,55.0524,55.088,54.9546,54.999,143312.0
2022-04-11 14:30:00,61.83,62.01,61.82,61.94,299371.0,54.9813,55.1413,54.9724,55.0791,299371.0
2022-04-11 15:00:00,61.94,61.98,61.71,61.72,395074.0,55.0791,55.1146,54.8746,54.8834,395074.0
2022-04-11 15:30:00,61.72,61.73,61.5,61.57,1709069.0,54.8834,54.8923,54.6878,54.7501,1709069.0
2022-04-12 09:30:00,61.75,61.84,61.56,61.78,303716.0,54.9101,54.9902,54.7412,54.9368,303716.0
2022-04-12 10:00:00,61.79,61.82,61.61,61.62,216095.0,54.9457,54.9724,54.7856,54.7945,216095.0
2022-04-12 10:30:00,61.63,61.69,61.57,61.58,215399.0,54.8034,54.8568,54.7501,54.759,215399.0
2022-04-12 11:00:00,61.58,61.74,61.55,61.68,235213.0,54.759,54.9012,54.7323,54.8479,235213.0
2022-04-12 11:30:00,61.68,61.71,61.57,61.62,247703.0,54.8479,54.8746,54.7501,54.7945,247703.0
2022-04-12 12:00:00,61.62,61.63,61.48,61.48,181550.0,54.7945,54.8034,54.67,54.67,181550.0
2022-04-12 12:30:00,61.49,61.53,61.39,61.51,106189.0,54.6789,54.7145,54.59,54.6967,106189.0
2022-04-12 13:00:00,61.52,61.58,61.43,61.49,209502.0,54.7056,54.759,54.6256,54.6789,209502.0
2022-04-12 13:30:00,61.48,61.51,61.22,61.24,62881.0,54.67,54.6967,54.4388,54.4566,62881.0
2022-04-12 14:00:00,61.24,61.3,61.09,61.09,210775.0,54.4566,54.51,54.3232,54.3232,210775.0
2022-04-12 14:30:00,61.1,61.15,61.01,61.12,147782.0,54.3321,54.3766,54.2521,54.3499,147782.0
2022-04-12 15:00:00,61.12,61.14,60.94,60.97,183085.0,54.3499,54.3677,54.1898,54.2165,183085.0
2022-04-12 15:30:00,60.97,61.14,60.95,61.11,946215.0,54.2165,54.3677,54.1987,54.341,946215.0
2022-04-13 09:30:00,61.08,61.36,61.01,61.23,390983.0,54.3143,54.5633,54.2521,54.4477,390983.0
2022-04-13 10:00:00,61.24,61.41,61.16,61.3,384651.0,54.4566,54.6078,54.3855,54.51,384651.0
2022-04-13 10:30:00,61.3,61.44,61.23,61.42,248543.0,54.51,54.6345,54.4477,54.6167,248543.0
2022-04-13 11:00:00,61.41,61.61,61.41,61.6,261232.0,54.6078,54.7856,54.6078,54.7767,261232.0
2022-04-13 11:30:00,61.61,61.69,61.56,61.59,469756.0,54.7856,54.8568,54.7412,54.7678,469756.0
2022-04-13 12:00:00,61.59,61.74,61.56,61.68,317064.0,54.7678,54.9012,54.7412,54.8479,317064.0
2022-04-13 12:30:00,61.68,61.78,61.68,61.7,193476.0,54.8479,54.9368,54.8479,54.8657,193476.0
2022-04-13 13:00:00,61.71,61.77,61.67,61.71,208533.0,54.8746,54.9279,54.839,54.8746,208533.0
2022-04-13 13:30:00,61.71,61.71,61.57,61.62,317934.0,54.8746,54.8746,54.7501,54.7945,317934.0
2022-04-13 14:00:00,61.62,61.71,61.6,61.67,243702.0,54.7945,54.8746,54.7767,54.839,243702.0
2022-04-13 14:30:00,61.66,61.75,61.63,61.72,259227.0,54.8301,54.9101,54.8034,54.8834,259227.0
2022-04-13 15:00:00,61.73,61.78,61.67,61.76,381002.0,54.8923,54.9368,54.839,54.919,381002.0
2022-04-13 15:30:00,61.76,61.83,61.73,61.8,1373589.0,54.919,54.9813,54.8923,54.9546,1373589.0
2022-04-14 09:30:00,61.79,61.95,61.46,61.56,648877.0,54.9457,55.088,54.6522,54.7412,648877.0
2022-04-14 10:00:00,61.57,61.74,61.54,61.68,390131.0,54.7501,54.9012,54.7234,54.8479,390131.0
2022-04-14 10:30:00,61.69,61.72,61.55,61.59,160729.0,54.8568,54.8834,54.7323,54.7678,160729.0
2022-04-14 11:00:00,61.59,61.81,61.58,61.73,418978.0,54.7678,54.9635,54.759,54.8923,418978.0
2022-04-14 11:30:00,61.74,61.77,61.55,61.57,250092.0,54.9012,54.9279,54.7323,54.7501,250092.0
2022-04-14 12:00:00,61.57,61.72,61.54,61.57,402760.0,54.7501,54.8834,54.7234,54.7501,402760.0
2022-04-14 12:30:00,61.57,61.59,61.46,61.51,145202.0,54.7501,54.7678,54.6522,54.6967,145202.0
2022-04-14 13:00:00,61.52,61.55,61.44,61.54,172474.0,54.7056,54.7323,54.6345,54.7234,172474.0
2022-04-14 13:30:00,61.54,61.72,61.54,61.72,199439.0,54.7234,54.8834,54.7234,54.8834,199439.0
2022-04-14 14:00:00,61.72,61.82,61.68,61.72,286619.0,54.8834,54.9724,54.8479,54.8834,286619.0
2022-04-14 14:30:00,61.73,61.75,61.58,61.6,155707.0,54.8923,54.9101,54.759,54.7767,155707.0
2022-04-14 15:00:00,61.6,61.68,61.56,61.61,309940.0,54.7767,54.8479,54.7412,54.7856,309940.0
2022-04-14 15:30:00,61.61,61.61,61.51,61.54,688625.0,54.7856,54.7856,54.6967,54.7234,688625.0
2022-04-18 09:30:00,61.33,61.58,61.25,61.42,273507.0,54.5366,54.759,54.4655,54.6167,273507.0
2022-04-18 10:00:00,61.42,61.68,61.37,61.62,200448.0,54.6167,54.8479,54.5722,54.7945,200448.0
2022-04-18 10:30:00,61.63,61.72,61.6,61.66,226785.0,54.8034,54.8834,54.7767,54.8301,226785.0
2022-04-18 11:00:00,61.67,61.73,61.44,61.46,166774.0,54.839,54.8923,54.6345,54.6522,166774.0
2022-04-18 11:30:00,61.46,61.49,61.31,61.4,158292.0,54.6522,54.6789,54.5189,54.5989,158292.0
2022-04-18 12:00:00,61.41,61.44,61.27,61.3,126935.0,54.6078,54.6345,54.4833,54.51,126935.0
2022-04-18 12:30:00,61.32,61.47,61.31,61.45,82003.0,54.5278,54.6611,54.5189,54.6434,82003.0
2022-04-18 13:00:00,61.45,61.61,61.44,61.55,198766.0,54.6434,54.7856,54.6345,54.7323,198766.0
2022-04-18 13:30:00,61.55,61.81,61.54,61.76,147000.0,54.7323,54.9635,54.7234,54.919,147000.0
2022-04-18 14:00:00,61.75,61.77,61.6,61.64,155479.0,54.9101,54.9279,54.7767,54.8123,155479.0
2022-04-18 14:30:00,61.66,61.71,61.53,61.53,135994.0,54.8301,54.8746,54.7145,54.7145,135994.0
2022-04-18 15:00:00,61.53,61.56,61.37,61.38,160779.0,54.7145,54.7412,54.5722,54.5811,160779.0
2022-04-18 15:30:00,61.37,61.37,61.2,61.31,583678.0,54.5722,54.5722,54.421,54.5189,583678.0
2022-04-19 09:30:00,61.0,61.3,60.99,61.3,652368.0,54.2432,54.51,54.2343,54.51,652368.0
2022-04-19 10:00:00,61.31,61.42,61.26,61.42,266732.0,54.5189,54.6167,54.4744,54.6167,266732.0
2022-04-19 10:30:00,61.43,61.48,61.33,61.33,431316.0,54.6256,54.67,54.5366,54.5366,431316.0
2022-04-19 11:00:00,61.32,61.39,61.27,61.3,433746.0,54.5278,54.59,54.4833,54.51,433746.0
2022-04-19 11:30:00,61.3,61.42,61.24,61.38,543141.0,54.51,54.6167,54.4566,54.5811,543141.0
2022-04-19 12:00:00,61.38,61.46,61.33,61.42,255530.0,54.5811,54.6522,54.5366,54.6167,255530.0
2022-04-19 12:30:00,61.42,61.43,61.34,61.35,209382.0,54.6167,54.6256,54.5455,54.5544,209382.0
2022-04-19 13:00:00,61.35,61.44,61.33,61.34,195574.0,54.5544,54.6345,54.5366,54.5455,195574.0
2022-04-19 13:30:00,61.33,61.43,61.33,61.39,331959.0,54.5366,54.6256,54.5366,54.59,331959.0
2022-04-19 14:00:00,61.38,61.41,61.26,61.33,336720.0,54.5811,54.6078,54.4744,54.5366,336720.0
2022-04-19 14:30:00,61.33,61.39,61.29,61.37,290408.0,54.5366,54.59,54.5011,54.5722,290408.0
2022-04-19 15:00:00,61.37,61.49,61.34,61.4,460210.0,54.5722,54.6789,54.5455,54.5989,460210.0
2022-04-19 15:30:00,61.41,61.62,61.4,61.58,1137130.0,54.6078,54.7945,54.5989,54.759,1137130.0
2022-04-20 09:30:00,62.11,62.13,61.98,62.05,287693.0,55.2302,55.248,55.1146,55.1769,287693.0
2022-04-20 10:00:00,62.06,62.26,62.05,62.17,194528.0,55.1858,55.3636,55.1769,55.2836,194528.0
2022-04-20 10:30:00,62.17,62.27,62.13,62.26,249730.0,55.2836,55.3725,55.248,55.3636,249730.0
2022-04-20 11:00:00,62.25,62.25,62.15,62.21,555595.0,55.3547,55.3547,55.2658,55.3192,555595.0
2022-04-20 11:30:00,62.21,62.28,62.18,62.22,368361.0,55.3192,55.3814,55.2925,55.3281,368361.0
2022-04-20 12:00:00,62.22,62.25,62.11,62.18,179337.0,55.3281,55.3547,55.2302,55.2925,179337.0
2022-04-20 12:30:00,62.18,62.29,62.16,62.22,333586.0,55.2925,55.3903,55.2747,55.3281,333586.0
2022-04-20 13:00:00,62.22,62.27,62.17,62.21,335887.0,55.3281,55.3725,55.2836,55.3192,335887.0
2022-04-20 13:30:00,62.21,62.3,62.18,62.25,123420.0,55.3192,55.3992,55.2925,55.3547,123420.0
2022-04-20 14:00:00,62.25,62.29,62.1,62.11,204696.0,55.3547,55.3903,55.2214,55.2302,204696.0
2022-04-20 14:30:00,62.1,62.12,61.9,61.97,321789.0,55.2214,55.2391,55.0435,55.1058,321789.0
2022-04-20 15:00:00,61.96,62.15,61.96,62.11,421457.0,55.0969,55.2658,55.0969,55.2302,421457.0
2022-04-20 15:30:00,62.12,62.24,62.02,62.11,856913.0,55.2391,55.3458,55.1502,55.2302,856913.0
2022-04-21 09:30:00,62.82,62.95,62.7,62.71,585310.0,55.8616,55.9772,55.7549,55.7638,585310.0
2022-04-21 10:00:00,62.71,62.73,62.59,62.65,117485.0,55.7638,55.7816,55.6571,55.7104,117485.0
2022-04-21 10:30:00,62.65,62.69,62.38,62.39,215642.0,55.7104,55.746,55.4703,55.4792,215642.0
2022-04-21 11:00:00,62.39,62.5,62.37,62.5,459006.0,55.4792,55.577,55.4614,55.577,459006.0
2022-04-21 11:30:00,62.49,62.49,62.12,62.14,464467.0,55.5682,55.5682,55.2391,55.2569,464467.0
2022-04-21 12:00:00,62.14,62.18,61.93,61.96,321508.0,55.2569,55.2925,55.0702,55.0969,321508.0
2022-04-21 12:30:00,61.97,62.06,61.87,61.91,374631.0,55.1058,55.1858,55.0168,55.0524,374631.0
2022-04-21 13:00:00,61.9,62.23,61.79,61.98,1204676.0,55.0435,55.337,54.9457,55.1146,1204676.0
2022-04-21 13:30:00,61.98,62.03,61.81,61.83,734651.0,55.1146,55.1591,54.9635,54.9813,734651.0
2022-04-21 14:00:00,61.82,61.82,61.68,61.69,855635.0,54.9724,54.9724,54.8479,54.8568,855635.0
2022-04-21 14:30:00,61.69,61.85,61.53,61.57,1059801.0,54.8568,54.999,54.7145,54.7501,1059801.0
2022-04-21 15:00:00,61.56,61.64,61.45,61.62,1792424.0,54.7412,54.8123,54.6434,54.7945,1792424.0
2022-04-21 15:30:00,61.61,61.61,61.36,61.51,1472994.0,54.7856,54.7856,54.5633,54.6967,1472994.0
2022-04-22 09:30:00,61.5,61.5,61.14,61.16,363671.0,54.6878,54.6878,54.3677,54.3855,363671.0
2022-04-22 10:00:00,61.17,61.38,61.01,61.07,1112576.0,54.3944,54.5811,54.2521,54.3054,1112576.0
2022-04-22 10:30:00,61.08,61.14,60.96,60.98,901870.0,54.3143,54.3677,54.2076,54.2254,901870.0
2022-04-22 11:00:00,60.98,61.1,60.92,60.95,394188.0,54.2254,54.3321,54.1721,54.1987,394188.0
2022-04-22 11:30:00,60.95,60.97,60.78,60.81,310250.0,54.1987,54.2165,54.0476,54.0742,310250.0
2022-04-22 12:00:00,60.82,60.83,60.75,60.81,147845.0,54.0831,54.092,54.0209,54.0742,147845.0
2022-04-22 12:30:00,60.8,60.92,60.79,60.79,197084.0,54.0654,54.1721,54.0565,54.0565,197084.0
2022-04-22 13:00:00,60.8,60.85,60.74,60.8,181170.0,54.0654,54.1098,54.012,54.0654,181170.0
2022-04-22 13:30:00,60.79,60.83,60.73,60.74,236682.0,54.0565,54.092,54.0031,54.012,236682.0
2022-04-22 14:00:00,60.73,60.86,60.71,60.75,146209.0,54.0031,54.1187,53.9853,54.0209,146209.0
2022-04-22 14:30:00,60.76,60.77,60.59,60.64,245785.0,54.0298,54.0387,53.8786,53.9231,245785.0
2022-04-22 15:00:00,60.65,60.8,60.59,60.75,795965.0,53.932,54.0654,53.8786,54.0209,795965.0
2022-04-22 15:30:00,60.74,60.91,60.52,60.58,1923046.0,54.012,54.1632,53.8164,53.8697,1923046.0
2022-04-25 09:30:00,59.8,59.85,59.59,59.6,532636.0,53.1761,53.2206,52.9894,52.9983,532636.0
2022-04-25 10:00:00,59.59,59.75,59.5,59.67,968220.0,52.9894,53.1317,52.9094,53.0605,968220.0
2022-04-25 10:30:00,59.67,59.83,59.43,59.43,433332.0,53.0605,53.2028,52.8471,52.8471,433332.0
2022-04-25 11:00:00,59.43,59.6,59.36,59.42,499626.0,52.8471,52.9983,52.7849,52.8382,499626.0
2022-04-25 11:30:00,59.42,59.48,59.23,59.35,702797.0,52.8382,52.8916,52.6693,52.776,702797.0
2022-04-25 12:00:00,59.35,59.6,59.26,59.49,417303.0,52.776,52.9983,52.6959,52.9005,417303.0
2022-04-25 12:30:00,59.48,59.65,59.45,59.55,366800.0,52.8916,53.0427,52.8649,52.9538,366800.0
2022-04-25 13:00:00,59.55,59.77,59.43,59.71,425419.0,52.9538,53.1494,52.8471,53.0961,425419.0
2022-04-25 13:30:00,59.72,59.77,59.6,59.68,472020.0,53.105,53.1494,52.9983,53.0694,472020.0
2022-04-25 14:00:00,59.68,59.93,59.58,59.91,642261.0,53.0694,53.2917,52.9805,53.2739,642261.0
2022-04-25 14:30:00,59.92,60.05,59.85,59.86,502824.0,53.2828,53.3984,53.2206,53.2295,502824.0
2022-04-25 15:00:00,59.86,60.09,59.73,60.07,685259.0,53.2295,53.434,53.1139,53.4162,685259.0
2022-04-25 15:30:00,60.06,60.16,60.02,60.06,1966620.0,53.4073,53.4962,53.3718,53.4073,1966620.0
2022-04-26 09:30:00,59.53,59.59,59.32,59.38,454420.0,52.936,52.9894,52.7493,52.8026,454420.0
2022-04-26 10:00:00,59.38,59.48,59.16,59.28,413371.0,52.8026,52.8916,52.607,52.7137,413371.0
2022-04-26 10:30:00,59.28,59.28,58.78,58.79,1026057.0,52.7137,52.7137,52.2691,52.278,1026057.0
2022-04-26 11:00:00,58.78,58.78,58.61,58.66,1202496.0,52.2691,52.2691,52.1179,52.1624,1202496.0
2022-04-26 11:30:00,58.66,58.75,58.46,58.49,883027.0,52.1624,52.2424,51.9845,52.0112,883027.0
2022-04-26 12:00:00,58.49,58.8,58.48,58.79,766548.0,52.0112,52.2869,52.0023,52.278,766548.0
2022-04-26 12:30:00,58.78,58.86,58.62,58.86,519279.0,52.2691,52.3402,52.1268,52.3402,519279.0
2022-04-26 13:00:00,58.87,58.88,58.42,58.43,896971.0,52.3491,52.358,51.949,51.9579,896971.0
2022-04-26 13:30:00,58.43,58.59,58.41,58.46,471780.0,51.9579,52.1001,51.9401,51.9845,471780.0
2022-04-26 14:00:00,58.46,58.58,58.4,58.56,381035.0,51.9845,52.0913,51.9312,52.0735,381035.0
2022-04-26 14:30:00,58.55,58.59,58.4,58.55,380359.0,52.0646,52.1001,51.9312,52.0646,380359.0
2022-04-26 15:00:00,58.54,58.6,58.25,58.26,870292.0,52.0557,52.109,51.7978,51.8067,870292.0
2022-04-26 15:30:00,58.26,58.29,58.09,58.12,1553763.0,51.8067,51.8334,51.6555,51.6822,1553763.0
2022-04-27 09:30:00,58.21,58.6,58.21,58.44,669658.0,51.7622,52.109,51.7622,51.9668,669658.0
2022-04-27 10:00:00,58.45,58.5,58.0,58.01,862066.0,51.9757,52.0201,51.5755,51.5844,862066.0
2022-04-27 10:30:00,58.01,58.24,57.9,58.11,559087.0,51.5844,51.7889,51.4866,51.6733,559087.0
2022-04-27 11:00:00,58.11,58.35,58.1,58.35,638420.0,51.6733,51.8867,51.6644,51.8867,638420.0
2022-04-27 11:30:00,58.35,58.47,58.29,58.36,837523.0,51.8867,51.9934,51.8334,51.8956,837523.0
2022-04-27 12:00:00,58.36,58.72,58.31,58.71,508630.0,51.8956,52.2157,51.8512,52.2069,508630.0
2022-04-27 12:30:00,58.72,58.75,58.61,58.68,357920.0,52.2157,52.2424,52.1179,52.1802,357920.0
2022-04-27 13:00:00,58.68,58.72,58.5,58.69,509363.0,52.1802,52.2157,52.0201,52.1891,509363.0
2022-04-27 13:30:00,58.69,58.75,58.59,58.7,296309.0,52.1891,52.2424,52.1001,52.198,296309.0
2022-04-27 14:00:00,58.7,58.71,58.52,58.53,249294.0,52.198,52.2069,52.0379,52.0468,249294.0
2022-04-27 14:30:00,58.52,58.65,58.36,58.4,435069.0,52.0379,52.1535,51.8956,51.9312,435069.0
2022-04-27 15:00:00,58.4,58.42,58.27,58.32,493167.0,51.9312,51.949,51.8156,51.8601,493167.0
2022-04-27 15:30:00,58.32,58.46,58.26,58.37,1705784.0,51.8601,51.9845,51.8067,51.9045,1705784.0
2022-04-28 09:30:00,58.73,58.73,58.44,58.46,952074.0,52.2246,52.2246,51.9668,51.9845,952074.0
2022-04-28 10:00:00,58.47,58.53,58.28,58.32,311857.0,51.9934,52.0468,51.8245,51.8601,311857.0
2022-04-28 10:30:00,58.31,58.43,58.11,58.42,914763.0,51.8512,51.9579,51.6733,51.949,914763.0
2022-04-28 11:00:00,58.42,58.67,58.41,58.63,528304.0,51.949,52.1713,51.9401,52.1357,528304.0
2022-04-28 11:30:00,58.63,58.73,58.47,58.55,671459.0,52.1357,52.2246,51.9934,52.0646,671459.0
2022-04-28 12:00:00,58.55,58.76,58.51,58.75,332326.0,52.0646,52.2513,52.029,52.2424,332326.0
2022-04-28 12:30:00,58.75,59.03,58.74,58.97,743686.0,52.2424,52.4914,52.2335,52.4381,743686.0
2022-04-28 13:00:00,58.97,59.09,58.91,59.02,520625.0,52.4381,52.5448,52.3847,52.4825,520625.0
2022-04-28 13:30:00,59.02,59.1,58.95,59.02,555024.0,52.4825,52.5537,52.4203,52.4825,555024.0
2022-04-28 14:00:00,59.02,59.11,58.98,59.07,386400.0,52.4825,52.5625,52.4469,52.527,386400.0
2022-04-28 14:30:00,59.07,59.16,59.03,59.12,449550.0,52.527,52.607,52.4914,52.5714,449550.0
2022-04-28 15:00:00,59.11,59.23,59.08,59.15,686071.0,52.5625,52.6693,52.5359,52.5981,686071.0
2022-04-28 15:30:00,59.15,59.17,59.03,59.17,1165502.0,52.5981,52.6159,52.4914,52.6159,1165502.0
2022-04-29 09:30:00,59.23,59.58,59.23,59.57,662676.0,52.6693,52.9805,52.6693,52.9716,662676.0
2022-04-29 10:00:00,59.58,59.59,59.11,59.11,546320.0,52.9805,52.9894,52.5625,52.5625,546320.0
2022-04-29 10:30:00,59.11,59.28,59.05,59.26,349498.0,52.5625,52.7137,52.5092,52.6959,349498.0
2022-04-29 11:00:00,59.25,59.31,59.1,59.14,608848.0,52.687,52.7404,52.5537,52.5892,608848.0
2022-04-29 11:30:00,59.13,59.4,59.09,59.26,782636.0,52.5803,52.8204,52.5448,52.6959,782636.0
2022-04-29 12:00:00,59.25,59.25,59.0,59.08,473069.0,52.687,52.687,52.4647,52.5359,473069.0
2022-04-29 12:30:00,59.07,59.1,58.96,59.01,289037.0,52.527,52.5537,52.4292,52.4736,289037.0
2022-04-29 13:00:00,59.0,59.28,58.99,59.23,374270.0,52.4647,52.7137,52.4558,52.6693,374270.0
2022-04-29 13:30:00,59.23,59.34,59.13,59.15,316176.0,52.6693,52.7671,52.5803,52.5981,316176.0
2022-04-29 14:00:00,59.15,59.17,59.04,59.07,349928.0,52.5981,52.6159,52.5003,52.527,349928.0
2022-04-29 14:30:00,59.07,59.09,58.87,58.95,421663.0,52.527,52.5448,52.3491,52.4203,421663.0
2022-04-29 15:00:00,58.95,58.96,58.67,58.67,774052.0,52.4203,52.4292,52.1713,52.1713,774052.0
2022-04-29 15:30:00,58.67,58.72,58.37,58.44,2534001.0,52.1713,52.2157,51.9045,51.9668,2534001.0
2022-05-02 09:30:00,58.23,58.41,58.0,58.27,435397.0,51.78,51.9401,51.5755,51.8156,435397.0
2022-05-02 10:00:00,58.27,58.42,58.0,58.39,458806.0,51.8156,51.949,51.5755,51.9223,458806.0
2022-05-02 10:30:00,58.39,58.57,58.15,58.16,563371.0,51.9223,52.0824,51.7089,51.7178,563371.0
2022-05-02 11:00:00,58.17,58.17,57.9,57.95,730807.0,51.7267,51.7267,51.4866,51.531,730807.0
2022-05-02 11:30:00,57.95,58.16,57.86,58.15,818637.0,51.531,51.7178,51.451,51.7089,818637.0
2022-05-02 12:00:00,58.14,58.23,57.96,58.13,337712.0,51.7,51.78,51.5399,51.6911,337712.0
2022-05-02 12:30:00,58.13,58.19,57.78,57.83,430333.0,51.6911,51.7445,51.3799,51.4243,430333.0
2022-05-02 13:00:00,57.83,57.9,57.69,57.79,410084.0,51.4243,51.4866,51.2998,51.3888,410084.0
2022-05-02 13:30:00,57.79,57.87,57.61,57.7,394063.0,51.3888,51.4599,51.2287,51.3087,394063.0
2022-05-02 14:00:00,57.7,57.81,57.53,57.6,424147.0,51.3087,51.4065,51.1576,51.2198,424147.0
2022-05-02 14:30:00,57.6,57.77,57.5,57.63,584953.0,51.2198,51.371,51.1309,51.2465,584953.0
2022-05-02 15:00:00,57.62,58.18,57.62,58.13,909872.0,51.2376,51.7356,51.2376,51.6911,909872.0
2022-05-02 15:30:00,58.12,58.3,58.06,58.19,1430434.0,51.6822,51.8423,51.6289,51.7445,1430434.0
2022-05-03 09:30:00,58.6,58.68,58.45,58.62,848441.0,52.109,52.1802,51.9757,52.1268,848441.0
2022-05-03 10:00:00,58.63,58.7,58.47,58.69,309159.0,52.1357,52.198,51.9934,52.1891,309159.0
2022-05-03 10:30:00,58.69,58.76,58.48,58.58,226127.0,52.1891,52.2513,52.0023,52.0913,226127.0
2022-05-03 11:00:00,58.59,58.77,58.57,58.69,588101.0,52.1001,52.2602,52.0824,52.1891,588101.0
2022-05-03 11:30:00,58.69,58.83,58.62,58.67,388542.0,52.1891,52.3136,52.1268,52.1713,388542.0
2022-05-03 12:00:00,58.67,58.74,58.45,58.56,687380.0,52.1713,52.2335,51.9757,52.0735,687380.0
2022-05-03 12:30:00,58.55,58.61,58.49,58.58,412988.0,52.0646,52.1179,52.0112,52.0913,412988.0
2022-05-03 13:00:00,58.59,58.83,58.58,58.7,423703.0,52.1001,52.3136,52.0913,52.198,423703.0
2022-05-03 13:30:00,58.71,58.79,58.67,58.7,295146.0,52.2069,52.278,52.1713,52.198,295146.0
2022-05-03 14:00:00,58.69,58.7,58.43,58.44,485090.0,52.1891,52.198,51.9579,51.9668,485090.0
2022-05-03 14:30:00,58.45,58.74,58.37,58.73,551438.0,51.9757,52.2335,51.9045,52.2246,551438.0
2022-05-03 15:00:00,58.73,58.78,58.61,58.64,569268.0,52.2246,52.2691,52.1179,52.1446,569268.0
2022-05-03 15:30:00,58.64,58.68,58.45,58.63,1088348.0,52.1446,52.1802,51.9757,52.1357,1088348.0
2022-05-04 09:30:00,58.6,58.64,58.4,58.41,377392.0,52.109,52.1446,51.9312,51.9401,377392.0
2022-05-04 10:00:00,58.42,58.43,58.24,58.35,442529.0,51.949,51.9579,51.7889,51.8867,442529.0
2022-05-04 10:30:00,58.36,58.36,58.25,58.29,265744.0,51.8956,51.8956,51.7978,51.8334,265744.0
2022-05-04 11:00:00,58.29,58.31,58.2,58.22,315975.0,51.8334,51.8512,51.7533,51.7711,315975.0
2022-05-04 11:30:00,58.22,58.29,58.11,58.24,718131.0,51.7711,51.8334,51.6733,51.7889,718131.0
2022-05-04 12:00:00,58.24,58.37,58.15,58.36,141097.0,51.7889,51.9045,51.7089,51.8956,141097.0
2022-05-04 12:30:00,58.37,58.44,58.32,58.44,150694.0,51.9045,51.9668,51.8601,51.9668,150694.0
2022-05-04 13:00:00,58.44,58.47,58.34,58.34,263358.0,51.9668,51.9934,51.8778,51.8778,263358.0
2022-05-04 13:30:00,58.34,58.46,58.29,58.39,339234.0,51.8778,51.9845,51.8334,51.9223,339234.0
2022-05-04 14:00:00,58.39,58.67,58.25,58.53,655162.0,51.9223,52.1713,51.7978,52.0468,655162.0
2022-05-04 14:30:00,58.53,59.3,57.93,59.17,1665298.0,52.0468,52.7315,51.5133,52.6159,1665298.0
2022-05-04 15:00:00,59.18,59.46,59.0,59.44,937547.0,52.6248,52.8738,52.4647,52.856,937547.0
2022-05-04 15:30:00,59.44,59.69,59.4,59.58,1996113.0,52.856,53.0783,52.8204,52.9805,1996113.0
2022-05-05 09:30:00,58.64,58.68,58.43,58.5,472754.0,52.1446,52.1802,51.9579,52.0201,472754.0
2022-05-05 10:00:00,58.49,58.5,58.11,58.11,397006.0,52.0112,52.0201,51.6733,51.6733,397006.0
2022-05-05 10:30:00,58.1,58.14,57.82,57.92,465939.0,51.6644,51.7,51.4154,51.5044,465939.0
2022-05-05 11:00:00,57.91,57.91,57.37,57.51,625171.0,51.4955,51.4955,51.0153,51.1398,625171.0
2022-05-05 11:30:00,57.5,57.67,57.22,57.25,847889.0,51.1309,51.2821,50.8819,50.9086,847889.0
2022-05-05 12:00:00,57.24,57.46,57.13,57.41,554090.0,50.8997,51.0953,50.8019,51.0509,554090.0
2022-05-05 12:30:00,57.41,57.53,57.29,57.51,419871.0,51.0509,51.1576,50.9441,51.1398,419871.0
2022-05-05 13:00:00,57.52,57.72,57.47,57.53,291372.0,51.1487,51.3265,51.1042,51.1576,291372.0
2022-05-05 13:30:00,57.52,57.64,57.35,57.4,333127.0,51.1487,51.2554,50.9975,51.042,333127.0
2022-05-05 14:00:00,57.39,57.6,57.32,57.32,397347.0,51.0331,51.2198,50.9708,50.9708,397347.0
2022-05-05 14:30:00,57.32,57.54,57.27,57.42,507124.0,50.9708,51.1665,50.9264,51.0597,507124.0
2022-05-05 15:00:00,57.43,57.46,57.23,57.27,690631.0,51.0686,51.0953,50.8908,50.9264,690631.0
2022-05-05 15:30:00,57.27,57.64,57.22,57.63,2181478.0,50.9264,51.2554,50.8819,51.2465,2181478.0
2022-05-06 09:30:00,56.96,57.07,56.45,56.48,686605.0,50.6507,50.7485,50.1972,50.2239,686605.0
2022-05-06 10:00:00,56.49,56.91,56.47,56.74,1143610.0,50.2328,50.6062,50.215,50.4551,1143610.0
2022-05-06 10:30:00,56.74,57.08,56.5,57.01,537760.0,50.4551,50.7574,50.2417,50.6952,537760.0
2022-05-06 11:00:00,57.0,57.2,56.88,57.11,683006.0,50.6863,50.8641,50.5796,50.7841,683006.0
2022-05-06 11:30:00,57.12,57.14,56.59,56.62,722143.0,50.793,50.8108,50.3217,50.3484,722143.0
2022-05-06 12:00:00,56.61,56.94,56.58,56.85,311889.0,50.3395,50.6329,50.3128,50.5529,311889.0
2022-05-06 12:30:00,56.85,57.05,56.78,57.04,401120.0,50.5529,50.7307,50.4906,50.7218,401120.0
2022-05-06 13:00:00,57.03,57.14,56.81,56.93,438958.0,50.7129,50.8108,50.5173,50.624,438958.0
2022-05-06 13:30:00,56.94,57.03,56.7,56.71,290082.0,50.6329,50.7129,50.4195,50.4284,290082.0
2022-05-06 14:00:00,56.7,56.77,56.52,56.57,470758.0,50.4195,50.4817,50.2594,50.3039,470758.0
2022-05-06 14:30:00,56.56,56.73,56.46,56.56,352927.0,50.295,50.4462,50.2061,50.295,352927.0
2022-05-06 15:00:00,56.57,56.62,56.44,56.56,506500.0,50.3039,50.3484,50.1883,50.295,506500.0
2022-05-06 15:30:00,56.55,56.93,56.55,56.72,1425820.0,50.2861,50.624,50.2861,50.4373,1425820.0
2022-05-09 09:30:00,55.7,55.78,55.48,55.54,1016467.0,49.5303,49.6014,49.3346,49.388,1016467.0
2022-05-09 10:00:00,55.54,55.6,55.33,55.34,642956.0,49.388,49.4413,49.2012,49.2101,642956.0
2022-05-09 10:30:00,55.33,55.37,55.19,55.22,638745.0,49.2012,49.2368,49.0768,49.1034,638745.0
2022-05-09 11:00:00,55.21,55.25,55.03,55.04,457312.0,49.0945,49.1301,48.9345,48.9434,457312.0
2022-05-09 11:30:00,55.03,55.38,54.86,55.3,411206.0,48.9345,49.2457,48.7833,49.1746,411206.0
2022-05-09 12:00:00,55.3,55.72,55.17,55.64,288391.0,49.1746,49.5481,49.059,49.4769,288391.0
2022-05-09 12:30:00,55.63,55.72,55.35,55.35,302315.0,49.468,49.5481,49.219,49.219,302315.0
2022-05-09 13:00:00,55.35,55.41,55.22,55.38,274451.0,49.219,49.2724,49.1034,49.2457,274451.0
2022-05-09 13:30:00,55.39,55.42,55.14,55.27,569702.0,49.2546,49.2813,49.0323,49.1479,569702.0
2022-05-09 14:00:00,55.27,55.39,55.15,55.18,353638.0,49.1479,49.2546,49.0412,49.0679,353638.0
2022-05-09 14:30:00,55.17,55.36,55.1,55.33,930118.0,49.059,49.2279,48.9967,49.2012,930118.0
2022-05-09 15:00:00,55.34,55.45,55.11,55.14,735964.0,49.2101,49.308,49.0056,49.0323,735964.0
2022-05-09 15:30:00,55.13,55.16,54.89,55.03,1675682.0,49.0234,49.0501,48.81,48.9345,1675682.0
2022-05-10 09:30:00,56.11,56.17,55.8,56.04,687258.0,49.8949,49.9482,49.6192,49.8326,687258.0
2022-05-10 10:00:00,56.05,56.12,55.79,55.84,640721.0,49.8415,49.9037,49.6103,49.6548,640721.0
2022-05-10 10:30:00,55.84,55.89,55.54,55.62,514973.0,49.6548,49.6992,49.388,49.4591,514973.0
2022-05-10 11:00:00,55.61,55.69,55.33,55.41,1009486.0,49.4502,49.5214,49.2012,49.2724,1009486.0
2022-05-10 11:30:00,55.42,55.59,55.24,55.34,810793.0,49.2813,49.4325,49.1212,49.2101,810793.0
2022-05-10 12:00:00,55.34,55.47,55.28,55.3,460209.0,49.2101,49.3257,49.1568,49.1746,460209.0
2022-05-10 12:30:00,55.3,55.38,55.14,55.23,706259.0,49.1746,49.2457,49.0323,49.1123,706259.0
2022-05-10 13:00:00,55.22,55.45,55.19,55.42,674759.0,49.1034,49.308,49.0768,49.2813,674759.0
2022-05-10 13:30:00,55.44,55.83,55.44,55.82,673105.0,49.2991,49.6459,49.2991,49.637,673105.0
2022-05-10 14:00:00,55.82,55.83,55.54,55.59,594249.0,49.637,49.6459,49.388,49.4325,594249.0
2022-05-10 14:30:00,55.6,55.75,55.53,55.66,432432.0,49.4413,49.5747,49.3791,49.4947,432432.0
2022-05-10 15:00:00,55.67,55.78,55.49,55.53,677484.0,49.5036,49.6014,49.3435,49.3791,677484.0
2022-05-10 15:30:00,55.54,55.58,55.38,55.57,1314559.0,49.388,49.4236,49.2457,49.4147,1314559.0
2022-05-11 09:30:00,55.74,56.42,55.74,56.26,1063763.0,49.5658,50.1705,49.5658,50.0282,1063763.0
2022-05-11 10:00:00,56.27,56.44,56.12,56.39,1044663.0,50.0371,50.1883,49.9037,50.1438,1044663.0
2022-05-11 10:30:00,56.38,56.52,56.23,56.31,854859.0,50.1349,50.2594,50.0016,50.0727,854859.0
2022-05-11 11:00:00,56.31,56.38,56.18,56.36,744960.0,50.0727,50.1349,49.9571,50.1172,744960.0
2022-05-11 11:30:00,56.37,56.61,56.21,56.28,1050488.0,50.1261,50.3395,49.9838,50.046,1050488.0
2022-05-11 12:00:00,56.27,56.32,56.04,56.06,1066766.0,50.0371,50.0816,49.8326,49.8504,1066766.0
2022-05-11 12:30:00,56.05,56.12,55.81,55.82,786574.0,49.8415,49.9037,49.6281,49.637,786574.0
2022-05-11 13:00:00,55.81,55.85,55.64,55.66,1268734.0,49.6281,49.6637,49.4769,49.4947,1268734.0
2022-05-11 13:30:00,55.65,55.74,55.39,55.44,846828.0,49.4858,49.5658,49.2546,49.2991,846828.0
2022-05-11 14:00:00,55.44,55.8,55.44,55.7,560873.0,49.2991,49.6192,49.2991,49.5303,560873.0
2022-05-11 14:30:00,55.7,55.88,55.6,55.63,865888.0,49.5303,49.6903,49.4413,49.468,865888.0
2022-05-11 15:00:00,55.63,55.63,55.46,55.54,802093.0,49.468,49.468,49.3169,49.388,802093.0
2022-05-11 15:30:00,55.54,55.57,55.21,55.28,1679844.0,49.388,49.4147,49.0945,49.1568,1679844.0
2022-05-12 09:30:00,54.87,54.91,54.57,54.77,766090.0,48.7922,48.8278,48.5254,48.7033,766090.0
2022-05-12 10:00:00,54.77,55.3,54.64,55.1,820623.0,48.7033,49.1746,48.5877,48.9967,820623.0
2022-05-12 10:30:00,55.11,55.41,55.06,55.38,500086.0,49.0056,49.2724,48.9612,49.2457,500086.0
2022-05-12 11:00:00,55.38,55.63,55.32,55.34,432808.0,49.2457,49.468,49.1924,49.2101,432808.0
2022-05-12 11:30:00,55.33,55.38,54.8,54.82,624361.0,49.2012,49.2457,48.73,48.7477,624361.0
2022-05-12 12:00:00,54.81,55.13,54.73,55.12,350632.0,48.7388,49.0234,48.6677,49.0145,350632.0
2022-05-12 12:30:00,55.13,55.24,54.96,54.97,422857.0,49.0234,49.1212,48.8722,48.8811,422857.0
2022-05-12 13:00:00,54.97,55.02,54.79,54.85,287521.0,48.8811,48.9256,48.7211,48.7744,287521.0
2022-05-12 13:30:00,54.84,54.88,54.6,54.71,371451.0,48.7655,48.8011,48.5521,48.6499,371451.0
2022-05-12 14:00:00,54.7,54.82,54.63,54.73,249438.0,48.641,48.7477,48.5788,48.6677,249438.0
2022-05-12 14:30:00,54.73,54.76,54.55,54.58,453735.0,48.6677,48.6944,48.5076,48.5343,453735.0
2022-05-12 15:00:00,54.59,54.99,54.56,54.8,790012.0,48.5432,48.8989,48.5165,48.73,790012.0
2022-05-12 15:30:00,54.79,55.04,54.79,55.01,2127621.0,48.7211,48.9434,48.7211,48.9167,2127621.0
2022-05-13 09:30:00,55.84,56.11,55.83,56.03,859800.0,49.6548,49.8949,49.6459,49.8237,859800.0
2022-05-13 10:00:00,56.03,56.38,56.03,56.31,735451.0,49.8237,50.1349,49.8237,50.0727,735451.0
2022-05-13 10:30:00,56.31,56.34,56.19,56.28,372674.0,50.0727,50.0994,49.966,50.046,372674.0
2022-05-13 11:00:00,56.28,56.54,56.26,56.54,454524.0,50.046,50.2772,50.0282,50.2772,454524.0
2022-05-13 11:30:00,56.55,56.58,56.46,56.55,363883.0,50.2861,50.3128,50.2061,50.2861,363883.0
2022-05-13 12:00:00,56.55,56.69,56.52,56.63,374707.0,50.2861,50.4106,50.2594,50.3573,374707.0
2022-05-13 12:30:00,56.63,56.69,56.53,56.61,179295.0,50.3573,50.4106,50.2683,50.3395,179295.0
2022-05-13 13:00:00,56.62,56.66,56.54,56.55,152707.0,50.3484,50.3839,50.2772,50.2861,152707.0
2022-05-13 13:30:00,56.55,56.57,56.36,56.38,249909.0,50.2861,50.3039,50.1172,50.1349,249909.0
2022-05-13 14:00:00,56.37,56.37,56.2,56.26,526732.0,50.1261,50.1261,49.9749,50.0282,526732.0
2022-05-13 14:30:00,56.26,56.52,56.25,56.51,348767.0,50.0282,50.2594,50.0193,50.2505,348767.0
2022-05-13 15:00:00,56.52,56.59,56.47,56.58,508784.0,50.2594,50.3217,50.215,50.3128,508784.0
2022-05-13 15:30:00,56.58,56.63,56.45,56.63,1010171.0,50.3128,50.3573,50.1972,50.3573,1010171.0
2022-05-16 09:30:00,56.46,56.58,56.32,56.33,316692.0,50.2061,50.3128,50.0816,50.0905,316692.0
2022-05-16 10:00:00,56.33,56.67,56.22,56.65,249660.0,50.0905,50.3928,49.9927,50.375,249660.0
2022-05-16 10:30:00,56.65,56.65,56.33,56.4,273340.0,50.375,50.375,50.0905,50.1527,273340.0
2022-05-16 11:00:00,56.4,56.5,56.35,56.46,210486.0,50.1527,50.2417,50.1083,50.2061,210486.0
2022-05-16 11:30:00,56.46,56.79,56.39,56.78,354986.0,50.2061,50.4995,50.1438,50.4906,354986.0
2022-05-16 12:00:00,56.79,56.82,56.62,56.65,181154.0,50.4995,50.5262,50.3484,50.375,181154.0
2022-05-16 12:30:00,56.65,56.75,56.62,56.66,277988.0,50.375,50.464,50.3484,50.3839,277988.0
2022-05-16 13:00:00,56.66,56.88,56.63,56.87,167405.0,50.3839,50.5796,50.3573,50.5707,167405.0
2022-05-16 13:30:00,56.88,56.94,56.83,56.88,200031.0,50.5796,50.6329,50.5351,50.5796,200031.0
2022-05-16 14:00:00,56.88,57.04,56.83,57.04,180123.0,50.5796,50.7218,50.5351,50.7218,180123.0
2022-05-16 14:30:00,57.04,57.1,56.98,57.04,299374.0,50.7218,50.7752,50.6685,50.7218,299374.0
2022-05-16 15:00:00,57.04,57.09,56.87,56.89,333425.0,50.7218,50.7663,50.5707,50.5885,333425.0
2022-05-16 15:30:00,56.89,56.92,56.73,56.82,656318.0,50.5885,50.6151,50.4462,50.5262,656318.0
2022-05-17 09:30:00,58.02,58.06,57.83,57.89,466403.0,51.5933,51.6289,51.4243,51.4777,466403.0
2022-05-17 10:00:00,57.89,57.96,57.77,57.83,271595.0,51.4777,51.5399,51.371,51.4243,271595.0
2022-05-17 10:30:00,57.81,57.89,57.65,57.78,264148.0,51.4065,51.4777,51.2643,51.3799,264148.0
2022-05-17 11:00:00,57.79,57.93,57.77,57.92,290374.0,51.3888,51.5133,51.371,51.5044,290374.0
2022-05-17 11:30:00,57.92,58.02,57.9,57.94,371087.0,51.5044,51.5933,51.4866,51.5221,371087.0
2022-05-17 12:00:00,57.95,58.09,57.84,58.06,188511.0,51.531,51.6555,51.4332,51.6289,188511.0
2022-05-17 12:30:00,58.05,58.09,58.02,58.04,189816.0,51.62,51.6555,51.5933,51.6111,189816.0
2022-05-17 13:00:00,58.04,58.14,57.97,58.05,176869.0,51.6111,51.7,51.5488,51.62,176869.0
2022-05-17 13:30:00,58.05,58.1,58.01,58.02,172567.0,51.62,51.6644,51.5844,51.5933,172567.0
2022-05-17 14:00:00,58.03,58.16,57.7,57.84,660338.0,51.6022,51.7178,51.3087,51.4332,660338.0
2022-05-17 14:30:00,57.82,58.12,57.71,58.08,706620.0,51.4154,51.6822,51.3176,51.6466,706620.0
2022-05-17 15:00:00,58.08,58.18,58.06,58.15,723682.0,51.6466,51.7356,51.6289,51.7089,723682.0
2022-05-17 15:30:00,58.14,58.21,58.09,58.16,1448157.0,51.7,51.7622,51.6555,51.7178,1448157.0
2022-05-18 09:30:00,57.4,57.49,57.24,57.24,762375.0,51.042,51.122,50.8997,50.8997,762375.0
2022-05-18 10:00:00,57.25,57.4,57.25,57.26,345051.0,50.9086,51.042,50.9086,50.9175,345051.0
2022-05-18 10:30:00,57.25,57.42,57.21,57.41,174186.0,50.9086,51.0597,50.873,51.0509,174186.0
2022-05-18 11:00:00,57.41,57.41,57.03,57.08,244635.0,51.0509,51.0509,50.7129,50.7574,244635.0
2022-05-18 11:30:00,57.07,57.19,56.91,56.91,337016.0,50.7485,50.8552,50.6062,50.6062,337016.0
2022-05-18 12:00:00,56.91,56.94,56.81,56.87,211412.0,50.6062,50.6329,50.5173,50.5707,211412.0
2022-05-18 12:30:00,56.87,57.02,56.83,57.02,197387.0,50.5707,50.7041,50.5351,50.7041,197387.0
2022-05-18 13:00:00,57.01,57.01,56.71,56.79,272454.0,50.6952,50.6952,50.4284,50.4995,272454.0
2022-05-18 13:30:00,56.78,56.8,56.59,56.62,320988.0,50.4906,50.5084,50.3217,50.3484,320988.0
2022-05-18 14:00:00,56.63,56.71,56.58,56.71,399049.0,50.3573,50.4284,50.3128,50.4284,399049.0
2022-05-18 14:30:00,56.7,56.72,56.47,56.49,325767.0,50.4195,50.4373,50.215,50.2328,325767.0
2022-05-18 15:00:00,56.49,56.57,56.39,56.4,893608.0,50.2328,50.3039,50.1438,50.1527,893608.0
2022-05-18 15:30:00,56.4,56.61,56.39,56.47,1434302.0,50.1527,50.3395,50.1438,50.215,1434302.0
2022-05-19 09:30:00,56.21,56.59,56.2,56.42,838367.0,49.9838,50.3217,49.9749,50.1705,838367.0
2022-05-19 10:00:00,56.41,56.83,56.4,56.66,315036.0,50.1616,50.5351,50.1527,50.3839,315036.0
2022-05-19 10:30:00,56.65,56.9,56.55,56.86,615719.0,50.375,50.5973,50.2861,50.5618,615719.0
2022-05-19 11:00:00,56.86,56.9,56.7,56.83,508164.0,50.5618,50.5973,50.4195,50.5351,508164.0
2022-05-19 11:30:00,56.84,57.23,56.83,57.08,792355.0,50.544,50.8908,50.5351,50.7574,792355.0
2022-05-19 12:00:00,57.08,57.17,56.92,57.06,217278.0,50.7574,50.8374,50.6151,50.7396,217278.0
2022-05-19 12:30:00,57.05,57.08,56.82,56.96,282157.0,50.7307,50.7574,50.5262,50.6507,282157.0
2022-05-19 13:00:00,56.97,57.02,56.8,56.94,399913.0,50.6596,50.7041,50.5084,50.6329,399913.0
2022-05-19 13:30:00,56.95,57.24,56.84,57.21,326061.0,50.6418,50.8997,50.544,50.873,326061.0
2022-05-19 14:00:00,57.22,57.22,57.03,57.11,310587.0,50.8819,50.8819,50.7129,50.7841,310587.0
2022-05-19 14:30:00,57.11,57.31,57.07,57.27,320710.0,50.7841,50.9619,50.7485,50.9264,320710.0
2022-05-19 15:00:00,57.27,57.38,57.01,57.01,455077.0,50.9264,51.0242,50.6952,50.6952,455077.0
2022-05-19 15:30:00,57.02,57.16,56.97,57.06,1657913.0,50.7041,50.8285,50.6596,50.7396,1657913.0
2022-05-20 09:30:00,57.61,57.64,57.44,57.57,555191.0,51.2287,51.2554,51.0775,51.1931,555191.0
2022-05-20 10:00:00,57.57,57.58,57.31,57.44,265892.0,51.1931,51.202,50.9619,51.0775,265892.0
2022-05-20 10:30:00,57.44,57.47,57.07,57.07,479751.0,51.0775,51.1042,50.7485,50.7485,479751.0
2022-05-20 11:00:00,57.07,57.14,56.94,57.04,421115.0,50.7485,50.8108,50.6329,50.7218,421115.0
2022-05-20 11:30:00,57.05,57.18,56.95,57.03,332612.0,50.7307,50.8463,50.6418,50.7129,332612.0
2022-05-20 12:00:00,57.02,57.04,56.77,56.91,429442.0,50.7041,50.7218,50.4817,50.6062,429442.0
2022-05-20 12:30:00,56.9,56.96,56.7,56.77,493426.0,50.5973,50.6507,50.4195,50.4817,493426.0
2022-05-20 13:00:00,56.77,56.77,56.53,56.54,357288.0,50.4817,50.4817,50.2683,50.2772,357288.0
2022-05-20 13:30:00,56.53,56.85,56.53,56.78,465790.0,50.2683,50.5529,50.2683,50.4906,465790.0
2022-05-20 14:00:00,56.79,56.81,56.59,56.65,394151.0,50.4995,50.5173,50.3217,50.375,394151.0
2022-05-20 14:30:00,56.64,56.93,56.54,56.81,424025.0,50.3661,50.624,50.2772,50.5173,424025.0
2022-05-20 15:00:00,56.81,56.98,56.7,56.98,260406.0,50.5173,50.6685,50.4195,50.6685,260406.0
2022-05-20 15:30:00,56.98,57.34,56.9,57.3,1450281.0,50.6685,50.9886,50.5973,50.953,1450281.0
2022-05-23 09:30:00,58.07,58.32,57.96,58.15,602752.0,51.6377,51.8601,51.5399,51.7089,602752.0
2022-05-23 10:00:00,58.16,58.32,57.98,58.3,406566.0,51.7178,51.8601,51.5577,51.8423,406566.0
2022-05-23 10:30:00,58.31,58.36,58.2,58.28,480989.0,51.8512,51.8956,51.7533,51.8245,480989.0
2022-05-23 11:00:00,58.27,58.48,58.25,58.45,323076.0,51.8156,52.0023,51.7978,51.9757,323076.0
2022-05-23 11:30:00,58.46,58.63,58.45,58.55,252134.0,51.9845,52.1357,51.9757,52.0646,252134.0
2022-05-23 12:00:00,58.53,58.62,58.51,58.51,336755.0,52.0468,52.1268,52.029,52.029,336755.0
2022-05-23 12:30:00,58.52,58.55,58.38,58.44,154224.0,52.0379,52.0646,51.9134,51.9668,154224.0
2022-05-23 13:00:00,58.44,58.44,58.26,58.37,395968.0,51.9668,51.9668,51.8067,51.9045,395968.0
2022-05-23 13:30:00,58.37,58.52,58.35,58.5,179589.0,51.9045,52.0379,51.8867,52.0201,179589.0
2022-05-23 14:00:00,58.5,58.55,58.45,58.5,140627.0,52.0201,52.0646,51.9757,52.0201,140627.0
2022-05-23 14:30:00,58.49,58.61,58.48,58.5,167105.0,52.0112,52.1179,52.0023,52.0201,167105.0
2022-05-23 15:00:00,58.5,58.58,58.4,58.46,293096.0,52.0201,52.0913,51.9312,51.9845,293096.0
2022-05-23 15:30:00,58.45,58.56,58.38,58.5,677385.0,51.9757,52.0735,51.9134,52.0201,677385.0
2022-05-24 09:30:00,58.38,58.57,58.29,58.5,449449.0,51.9134,52.0824,51.8334,52.0201,449449.0
2022-05-24 10:00:00,58.51,58.51,58.09,58.31,477234.0,52.029,52.029,51.6555,51.8512,477234.0
2022-05-24 10:30:00,58.3,58.3,58.09,58.19,313719.0,51.8423,51.8423,51.6555,51.7445,313719.0
2022-05-24 11:00:00,58.19,58.3,58.1,58.21,342352.0,51.7445,51.8423,51.6644,51.7622,342352.0
2022-05-24 11:30:00,58.21,58.4,58.11,58.35,256591.0,51.7622,51.9312,51.6733,51.8867,256591.0
2022-05-24 12:00:00,58.34,58.55,58.3,58.35,258636.0,51.8778,52.0646,51.8423,51.8867,258636.0
2022-05-24 12:30:00,58.35,58.39,58.2,58.31,209841.0,51.8867,51.9223,51.7533,51.8512,209841.0
2022-05-24 13:00:00,58.31,58.31,58.17,58.29,171732.0,51.8512,51.8512,51.7267,51.8334,171732.0
2022-05-24 13:30:00,58.28,58.45,58.21,58.39,184103.0,51.8245,51.9757,51.7622,51.9223,184103.0
2022-05-24 14:00:00,58.4,58.54,58.32,58.4,293335.0,51.9312,52.0557,51.8601,51.9312,293335.0
2022-05-24 14:30:00,58.39,58.5,58.2,58.26,278331.0,51.9223,52.0201,51.7533,51.8067,278331.0
2022-05-24 15:00:00,58.26,58.46,58.25,58.44,320576.0,51.8067,51.9845,51.7978,51.9668,320576.0
2022-05-24 15:30:00,58.45,58.68,58.43,58.5,871867.0,51.9757,52.1802,51.9579,52.0201,871867.0
2022-05-25 09:30:00,57.99,58.25,57.99,58.19,278750.0,51.5666,51.7978,51.5666,51.7445,278750.0
2022-05-25 10:00:00,58.19,58.44,58.13,58.44,225617.0,51.7445,51.9668,51.6911,51.9668,225617.0
2022-05-25 10:30:00,58.45,58.51,58.35,58.4,140910.0,51.9757,52.029,51.8867,51.9312,140910.0
2022-05-25 11:00:00,58.4,58.42,58.33,58.39,197404.0,51.9312,51.949,51.8689,51.9223,197404.0
2022-05-25 11:30:00,58.38,58.38,58.18,58.27,307025.0,51.9134,51.9134,51.7356,51.8156,307025.0
2022-05-25 12:00:00,58.26,58.34,58.08,58.15,173458.0,51.8067,51.8778,51.6466,51.7089,173458.0
2022-05-25 12:30:00,58.15,58.22,58.08,58.2,138341.0,51.7089,51.7711,51.6466,51.7533,138341.0
2022-05-25 13:00:00,58.19,58.25,58.09,58.22,329001.0,51.7445,51.7978,51.6555,51.7711,329001.0
2022-05-25 13:30:00,58.22,58.33,58.21,58.3,193295.0,51.7711,51.8689,51.7622,51.8423,193295.0
2022-05-25 14:00:00,58.29,58.56,58.09,58.51,358071.0,51.8334,52.0735,51.6555,52.029,358071.0
2022-05-25 14:30:00,58.52,58.64,58.47,58.6,300472.0,52.0379,52.1446,51.9934,52.109,300472.0
2022-05-25 15:00:00,58.61,58.76,58.59,58.65,377461.0,52.1179,52.2513,52.1001,52.1535,377461.0
2022-05-25 15:30:00,58.65,58.69,58.42,58.46,631756.0,52.1535,52.1891,51.949,51.9845,631756.0
2022-05-26 09:30:00,58.71,59.02,58.65,58.98,324510.0,52.2069,52.4825,52.1535,52.4469,324510.0
2022-05-26 10:00:00,58.99,59.16,58.96,59.07,317968.0,52.4558,52.607,52.4292,52.527,317968.0
2022-05-26 10:30:00,59.07,59.13,58.99,59.1,207106.0,52.527,52.5803,52.4558,52.5537,207106.0
2022-05-26 11:00:00,59.09,59.28,59.09,59.26,202803.0,52.5448,52.7137,52.5448,52.6959,202803.0
2022-05-26 11:30:00,59.26,59.3,59.12,59.2,342210.0,52.6959,52.7315,52.5714,52.6426,342210.0
2022-05-26 12:00:00,59.2,59.27,59.18,59.26,160076.0,52.6426,52.7048,52.6248,52.6959,160076.0
2022-05-26 12:30:00,59.26,59.27,59.19,59.24,256493.0,52.6959,52.7048,52.6337,52.6782,256493.0
2022-05-26 13:00:00,59.24,59.33,59.17,59.2,366742.0,52.6782,52.7582,52.6159,52.6426,366742.0
2022-05-26 13:30:00,59.2,59.26,59.19,59.25,245516.0,52.6426,52.6959,52.6337,52.687,245516.0
2022-05-26 14:00:00,59.25,59.31,59.2,59.26,259901.0,52.687,52.7404,52.6426,52.6959,259901.0
2022-05-26 14:30:00,59.26,59.28,59.18,59.23,277111.0,52.6959,52.7137,52.6248,52.6693,277111.0
2022-05-26 15:00:00,59.23,59.27,59.13,59.17,552154.0,52.6693,52.7048,52.5803,52.6159,552154.0
2022-05-26 15:30:00,59.17,59.37,59.16,59.23,951353.0,52.6159,52.7938,52.607,52.6693,951353.0
2022-05-27 09:30:00,59.58,59.9,59.58,59.87,354934.0,52.9805,53.265,52.9805,53.2384,354934.0
2022-05-27 10:00:00,59.89,59.92,59.81,59.82,316652.0,53.2562,53.2828,53.185,53.1939,316652.0
2022-05-27 10:30:00,59.82,59.88,59.67,59.68,120629.0,53.1939,53.2473,53.0605,53.0694,120629.0
2022-05-27 11:00:00,59.69,59.8,59.61,59.8,247607.0,53.0783,53.1761,53.0072,53.1761,247607.0
2022-05-27 11:30:00,59.8,59.9,59.76,59.87,172339.0,53.1761,53.265,53.1406,53.2384,172339.0
2022-05-27 12:00:00,59.87,59.89,59.77,59.8,146437.0,53.2384,53.2562,53.1494,53.1761,146437.0
2022-05-27 12:30:00,59.8,59.83,59.73,59.78,145324.0,53.1761,53.2028,53.1139,53.1583,145324.0
2022-05-27 13:00:00,59.79,59.81,59.74,59.76,160557.0,53.1672,53.185,53.1228,53.1406,160557.0
2022-05-27 13:30:00,59.77,59.8,59.73,59.77,472187.0,53.1494,53.1761,53.1139,53.1494,472187.0
2022-05-27 14:00:00,59.78,59.82,59.74,59.78,147656.0,53.1583,53.1939,53.1228,53.1583,147656.0
2022-05-27 14:30:00,59.78,59.86,59.77,59.86,202712.0,53.1583,53.2295,53.1494,53.2295,202712.0
2022-05-27 15:00:00,59.86,59.95,59.85,59.92,743681.0,53.2295,53.3095,53.2206,53.2828,743681.0
2022-05-27 15:30:00,59.91,59.97,59.86,59.96,871899.0,53.2739,53.3273,53.2295,53.3184,871899.0
2022-05-31 09:30:00,59.87,59.93,59.65,59.76,759682.0,53.2384,53.2917,53.0427,53.1406,759682.0
2022-05-31 10:00:00,59.76,59.79,59.6,59.74,717940.0,53.1406,53.1672,52.9983,53.1228,717940.0
2022-05-31 10:30:00,59.74,59.94,59.74,59.83,280041.0,53.1228,53.3006,53.1228,53.2028,280041.0
2022-05-31 11:00:00,59.82,59.92,59.65,59.65,299812.0,53.1939,53.2828,53.0427,53.0427,299812.0
2022-05-31 11:30:00,59.65,60.1,59.59,60.1,414672.0,53.0427,53.4429,52.9894,53.4429,414672.0
2022-05-31 12:00:00,60.1,60.18,59.92,59.97,249457.0,53.4429,53.514,53.2828,53.3273,249457.0
2022-05-31 12:30:00,59.98,60.11,59.95,60.04,145449.0,53.3362,53.4518,53.3095,53.3895,145449.0
2022-05-31 13:00:00,60.04,60.06,59.91,59.95,206798.0,53.3895,53.4073,53.2739,53.3095,206798.0
2022-05-31 13:30:00,59.94,60.11,59.92,60.1,349170.0,53.3006,53.4518,53.2828,53.4429,349170.0
2022-05-31 14:00:00,60.1,60.1,59.92,59.97,961612.0,53.4429,53.4429,53.2828,53.3273,961612.0
2022-05-31 14:30:00,59.97,60.04,59.72,59.82,268830.0,53.3273,53.3895,53.105,53.1939,268830.0
2022-05-31 15:00:00,59.81,59.95,59.73,59.9,405136.0,53.185,53.3095,53.1139,53.265,405136.0
2022-05-31 15:30:00,59.9,60.0,59.77,59.81,758793.0,53.265,53.354,53.1494,53.185,758793.0
2022-06-01 09:30:00,59.85,59.9,59.63,59.63,342653.0,53.2206,53.265,53.025,53.025,342653.0
2022-06-01 10:00:00,59.63,59.64,59.02,59.07,261901.0,53.025,53.0338,52.4825,52.527,261901.0
2022-06-01 10:30:00,59.07,59.12,58.99,59.07,258697.0,52.527,52.5714,52.4558,52.527,258697.0
2022-06-01 11:00:00,59.06,59.06,58.75,58.77,220801.0,52.5181,52.5181,52.2424,52.2602,220801.0
2022-06-01 11:30:00,58.77,58.82,58.56,58.67,362955.0,52.2602,52.3047,52.0735,52.1713,362955.0
2022-06-01 12:00:00,58.68,58.8,58.61,58.71,390311.0,52.1802,52.2869,52.1179,52.2069,390311.0
2022-06-01 12:30:00,58.71,58.81,58.63,58.72,1541503.0,52.2069,52.2958,52.1357,52.2157,1541503.0
2022-06-01 13:00:00,58.73,58.92,58.71,58.88,190588.0,52.2246,52.3936,52.2069,52.358,190588.0
2022-06-01 13:30:00,58.88,58.99,58.84,58.95,253011.0,52.358,52.4558,52.3225,52.4203,253011.0
2022-06-01 14:00:00,58.94,59.15,58.92,59.1,300067.0,52.4114,52.5981,52.3936,52.5537,300067.0
2022-06-01 14:30:00,59.11,59.16,59.02,59.06,214317.0,52.5625,52.607,52.4825,52.5181,214317.0
2022-06-01 15:00:00,59.06,59.15,58.98,59.09,254378.0,52.5181,52.5981,52.4469,52.5448,254378.0
2022-06-01 15:30:00,59.09,59.12,58.79,58.8,752434.0,52.5448,52.5714,52.278,52.2869,752434.0
2022-06-02 09:30:00,59.44,59.44,59.18,59.27,504618.0,52.856,52.856,52.6248,52.7048,504618.0
2022-06-02 10:00:00,59.26,59.5,59.19,59.23,398107.0,52.6959,52.9094,52.6337,52.6693,398107.0
2022-06-02 10:30:00,59.26,59.44,59.24,59.43,196922.0,52.6959,52.856,52.6782,52.8471,196922.0
2022-06-02 11:00:00,59.42,59.68,59.4,59.64,197690.0,52.8382,53.0694,52.8204,53.0338,197690.0
2022-06-02 11:30:00,59.65,59.91,59.57,59.8,337216.0,53.0427,53.2739,52.9716,53.1761,337216.0
2022-06-02 12:00:00,59.81,59.99,59.78,59.98,167662.0,53.185,53.3451,53.1583,53.3362,167662.0
2022-06-02 12:30:00,59.99,60.06,59.94,60.03,191697.0,53.3451,53.4073,53.3006,53.3806,191697.0
2022-06-02 13:00:00,60.04,60.07,59.94,60.0,115778.0,53.3895,53.4162,53.3006,53.354,115778.0
2022-06-02 13:30:00,60.01,60.09,60.0,60.06,128700.0,53.3629,53.434,53.354,53.4073,128700.0
2022-06-02 14:00:00,60.06,60.11,60.03,60.05,149088.0,53.4073,53.4518,53.3806,53.3984,149088.0
2022-06-02 14:30:00,60.06,60.12,59.98,59.98,131926.0,53.4073,53.4607,53.3362,53.3362,131926.0
2022-06-02 15:00:00,59.98,60.09,59.96,60.01,203958.0,53.3362,53.434,53.3184,53.3629,203958.0
2022-06-02 15:30:00,60.0,60.26,60.0,60.25,669489.0,53.354,53.5852,53.354,53.5763,669489.0
2022-06-03 09:30:00,59.57,59.69,59.43,59.64,654184.0,52.9716,53.0783,52.8471,53.0338,654184.0
2022-06-03 10:00:00,59.65,59.7,59.47,59.49,276870.0,53.0427,53.0872,52.8827,52.9005,276870.0
2022-06-03 10:30:00,59.49,59.54,59.37,59.45,162206.0,52.9005,52.9449,52.7938,52.8649,162206.0
2022-06-03 11:00:00,59.44,59.44,59.29,59.32,151455.0,52.856,52.856,52.7226,52.7493,151455.0
2022-06-03 11:30:00,59.33,59.43,59.26,59.35,274177.0,52.7582,52.8471,52.6959,52.776,274177.0
2022-06-03 12:00:00,59.35,59.52,59.34,59.52,239664.0,52.776,52.9271,52.7671,52.9271,239664.0
2022-06-03 12:30:00,59.52,59.62,59.49,59.62,116579.0,52.9271,53.0161,52.9005,53.0161,116579.0
2022-06-03 13:00:00,59.61,59.68,59.45,59.53,156069.0,53.0072,53.0694,52.8649,52.936,156069.0
2022-06-03 13:30:00,59.52,59.53,59.41,59.45,183850.0,52.9271,52.936,52.8293,52.8649,183850.0
2022-06-03 14:00:00,59.45,59.59,59.42,59.58,199896.0,52.8649,52.9894,52.8382,52.9805,199896.0
2022-06-03 14:30:00,59.58,59.58,59.47,59.55,183570.0,52.9805,52.9805,52.8827,52.9538,183570.0
2022-06-03 15:00:00,59.55,59.57,59.39,59.49,167982.0,52.9538,52.9716,52.8115,52.9005,167982.0
2022-06-03 15:30:00,59.48,59.54,59.4,59.46,508409.0,52.8916,52.9449,52.8204,52.8738,508409.0
2022-06-06 09:30:00,60.17,60.22,60.07,60.21,555762.0,53.5051,53.5496,53.4162,53.5407,555762.0
2022-06-06 10:00:00,60.22,60.29,60.11,60.19,624603.0,53.5496,53.6118,53.4518,53.5229,624603.0
2022-06-06 10:30:00,60.19,60.27,60.05,60.23,389089.0,53.5229,53.5941,53.3984,53.5585,389089.0
2022-06-06 11:00:00,60.24,60.27,59.86,59.86,225865.0,53.5674,53.5941,53.2295,53.2295,225865.0
2022-06-06 11:30:00,59.87,59.96,59.82,59.91,143046.0,53.2384,53.3184,53.1939,53.2739,143046.0
2022-06-06 12:00:00,59.9,59.91,59.66,59.67,96786.0,53.265,53.2739,53.0516,53.0605,96786.0
2022-06-06 12:30:00,59.66,59.83,59.63,59.82,52714.0,53.0516,53.2028,53.025,53.1939,52714.0
2022-06-06 13:00:00,59.83,59.83,59.73,59.79,121275.0,53.2028,53.2028,53.1139,53.1672,121275.0
2022-06-06 13:30:00,59.78,59.89,59.75,59.88,1221757.0,53.1583,53.2562,53.1317,53.2473,1221757.0
2022-06-06 14:00:00,59.88,59.89,59.65,59.68,256270.0,53.2473,53.2562,53.0427,53.0694,256270.0
2022-06-06 14:30:00,59.68,59.74,59.6,59.68,272673.0,53.0694,53.1228,52.9983,53.0694,272673.0
2022-06-06 15:00:00,59.67,59.7,59.58,59.66,368422.0,53.0605,53.0872,52.9805,53.0516,368422.0
2022-06-06 15:30:00,59.66,59.8,59.61,59.73,500042.0,53.0516,53.1761,53.0072,53.1139,500042.0
2022-06-07 09:30:00,59.15,59.42,59.1,59.23,307600.0,52.5981,52.8382,52.5537,52.6693,307600.0
2022-06-07 10:00:00,59.23,59.46,59.2,59.44,311198.0,52.6693,52.8738,52.6426,52.856,311198.0
2022-06-07 10:30:00,59.45,59.71,59.42,59.65,206603.0,52.8649,53.0961,52.8382,53.0427,206603.0
2022-06-07 11:00:00,59.66,59.69,59.56,59.6,110104.0,53.0516,53.0783,52.9627,52.9983,110104.0
2022-06-07 11:30:00,59.59,59.65,59.55,59.63,107148.0,52.9894,53.0427,52.9538,53.025,107148.0
2022-06-07 12:00:00,59.63,59.67,59.53,59.6,83140.0,53.025,53.0605,52.936,52.9983,83140.0
2022-06-07 12:30:00,59.6,59.71,59.59,59.69,82695.0,52.9983,53.0961,52.9894,53.0783,82695.0
2022-06-07 13:00:00,59.7,59.74,59.66,59.71,159207.0,53.0872,53.1228,53.0516,53.0961,159207.0
2022-06-07 13:30:00,59.71,59.73,59.66,59.68,638285.0,53.0961,53.1139,53.0516,53.0694,638285.0
2022-06-07 14:00:00,59.68,59.84,59.66,59.83,158967.0,53.0694,53.2117,53.0516,53.2028,158967.0
2022-06-07 14:30:00,59.82,59.91,59.76,59.81,120353.0,53.1939,53.2739,53.1406,53.185,120353.0
2022-06-07 15:00:00,59.81,59.88,59.8,59.86,107378.0,53.185,53.2473,53.1761,53.2295,107378.0
2022-06-07 15:30:00,59.86,59.94,59.85,59.91,410934.0,53.2295,53.3006,53.2206,53.2739,410934.0
2022-06-08 09:30:00,59.33,59.49,59.16,59.43,272365.0,52.7582,52.9005,52.607,52.8471,272365.0
2022-06-08 10:00:00,59.43,59.43,59.2,59.32,191143.0,52.8471,52.8471,52.6426,52.7493,191143.0
2022-06-08 10:30:00,59.3,59.37,59.27,59.33,113582.0,52.7315,52.7938,52.7048,52.7582,113582.0
2022-06-08 11:00:00,59.33,59.44,59.28,59.4,187042.0,52.7582,52.856,52.7137,52.8204,187042.0
2022-06-08 11:30:00,59.41,59.51,59.38,59.47,324456.0,52.8293,52.9182,52.8026,52.8827,324456.0
2022-06-08 12:00:00,59.46,59.53,59.32,59.38,121059.0,52.8738,52.936,52.7493,52.8026,121059.0
2022-06-08 12:30:00,59.39,59.39,59.13,59.24,188962.0,52.8115,52.8115,52.5803,52.6782,188962.0
2022-06-08 13:00:00,59.24,59.24,59.15,59.17,119286.0,52.6782,52.6782,52.5981,52.6159,119286.0
2022-06-08 13:30:00,59.16,59.17,59.01,59.09,158091.0,52.607,52.6159,52.4736,52.5448,158091.0
2022-06-08 14:00:00,59.09,59.14,58.97,59.03,127765.0,52.5448,52.5892,52.4381,52.4914,127765.0
2022-06-08 14:30:00,59.02,59.09,58.96,59.06,125433.0,52.4825,52.5448,52.4292,52.5181,125433.0
2022-06-08 15:00:00,59.05,59.15,58.99,59.13,158139.0,52.5092,52.5981,52.4558,52.5803,158139.0
2022-06-08 15:30:00,59.14,59.17,59.0,59.04,650080.0,52.5892,52.6159,52.4647,52.5003,650080.0
2022-06-09 09:30:00,58.57,58.71,58.42,58.7,413450.0,52.0824,52.2069,51.949,52.198,413450.0
2022-06-09 10:00:00,58.69,58.69,58.32,58.54,296290.0,52.1891,52.1891,51.8601,52.0557,296290.0
2022-06-09 10:30:00,58.55,58.55,58.25,58.34,1819403.0,52.0646,52.0646,51.7978,51.8778,1819403.0
2022-06-09 11:00:00,58.31,58.35,58.17,58.23,250396.0,51.8512,51.8867,51.7267,51.78,250396.0
2022-06-09 11:30:00,58.23,58.44,58.16,58.3,308784.0,51.78,51.9668,51.7178,51.8423,308784.0
2022-06-09 12:00:00,58.29,58.33,58.14,58.22,256167.0,51.8334,51.8689,51.7,51.7711,256167.0
2022-06-09 12:30:00,58.22,58.32,58.18,58.28,2266318.0,51.7711,51.8601,51.7356,51.8245,2266318.0
2022-06-09 13:00:00,58.28,58.32,58.09,58.11,907807.0,51.8245,51.8601,51.6555,51.6733,907807.0
2022-06-09 13:30:00,58.13,58.18,58.05,58.18,366128.0,51.6911,51.7356,51.62,51.7356,366128.0
2022-06-09 14:00:00,58.17,58.17,58.06,58.09,1377626.0,51.7267,51.7267,51.6289,51.6555,1377626.0
2022-06-09 14:30:00,58.08,58.08,57.92,57.92,262243.0,51.6466,51.6466,51.5044,51.5044,262243.0
2022-06-09 15:00:00,57.92,57.93,57.73,57.74,420720.0,51.5044,51.5133,51.3354,51.3443,420720.0
2022-06-09 15:30:00,57.73,57.76,57.56,57.58,897198.0,51.3354,51.3621,51.1842,51.202,897198.0
2022-06-10 09:30:00,56.32,56.36,56.09,56.16,922598.0,50.0816,50.1172,49.8771,49.9393,922598.0
2022-06-10 10:00:00,56.16,56.16,55.8,55.82,422699.0,49.9393,49.9393,49.6192,49.637,422699.0
2022-06-10 10:30:00,55.81,56.25,55.8,56.11,659579.0,49.6281,50.0193,49.6192,49.8949,659579.0
2022-06-10 11:00:00,56.09,56.13,55.92,55.92,388221.0,49.8771,49.9126,49.7259,49.7259,388221.0
2022-06-10 11:30:00,55.92,56.01,55.82,55.98,292248.0,49.7259,49.8059,49.637,49.7793,292248.0
2022-06-10 12:00:00,55.98,56.11,55.91,55.97,215484.0,49.7793,49.8949,49.717,49.7704,215484.0
2022-06-10 12:30:00,55.97,56.07,55.9,55.96,231462.0,49.7704,49.8593,49.7081,49.7615,231462.0
2022-06-10 13:00:00,55.96,56.07,55.89,56.07,159045.0,49.7615,49.8593,49.6992,49.8593,159045.0
2022-06-10 13:30:00,56.07,56.2,55.98,56.04,182108.0,49.8593,49.9749,49.7793,49.8326,182108.0
2022-06-10 14:00:00,56.03,56.16,55.96,56.09,138397.0,49.8237,49.9393,49.7615,49.8771,138397.0
2022-06-10 14:30:00,56.09,56.25,56.04,56.22,158086.0,49.8771,50.0193,49.8326,49.9927,158086.0
2022-06-10 15:00:00,56.22,56.31,56.08,56.23,360636.0,49.9927,50.0727,49.8682,50.0016,360636.0
2022-06-10 15:30:00,56.22,56.24,55.97,55.99,1085255.0,49.9927,50.0105,49.7704,49.7881,1085255.0
2022-06-13 09:30:00,54.36,54.61,54.25,54.3,872267.0,48.3387,48.561,48.2409,48.2853,872267.0
2022-06-13 10:00:00,54.3,54.35,53.93,53.98,470703.0,48.2853,48.3298,47.9563,48.0008,470703.0
2022-06-13 10:30:00,53.97,54.13,53.89,53.94,476747.0,47.9919,48.1342,47.9208,47.9652,476747.0
2022-06-13 11:00:00,53.94,54.26,53.89,54.11,595654.0,47.9652,48.2498,47.9208,48.1164,595654.0
2022-06-13 11:30:00,54.11,54.37,53.98,54.27,454162.0,48.1164,48.3476,48.0008,48.2587,454162.0
2022-06-13 12:00:00,54.28,54.51,54.23,54.44,261009.0,48.2676,48.4721,48.2231,48.4098,261009.0
2022-06-13 12:30:00,54.43,54.69,54.29,54.31,369604.0,48.4009,48.6321,48.2764,48.2942,369604.0
2022-06-13 13:00:00,54.31,54.35,54.24,54.3,256725.0,48.2942,48.3298,48.232,48.2853,256725.0
2022-06-13 13:30:00,54.29,54.6,54.23,54.51,594332.0,48.2764,48.5521,48.2231,48.4721,594332.0
2022-06-13 14:00:00,54.51,54.51,54.26,54.29,327863.0,48.4721,48.4721,48.2498,48.2764,327863.0
2022-06-13 14:30:00,54.29,54.46,54.19,54.23,363630.0,48.2764,48.4276,48.1875,48.2231,363630.0
2022-06-13 15:00:00,54.23,54.5,54.04,54.04,831389.0,48.2231,48.4632,48.0541,48.0541,831389.0
2022-06-13 15:30:00,54.04,54.12,53.88,54.01,1338150.0,48.0541,48.1253,47.9119,48.0275,1338150.0
2022-06-14 09:30:00,53.89,54.04,53.66,54.03,1267665.0,47.9208,48.0541,47.7162,48.0452,1267665.0
2022-06-14 10:00:00,54.03,54.08,53.54,53.55,543380.0,48.0452,48.0897,47.6095,47.6184,543380.0
2022-06-14 10:30:00,53.54,53.64,53.41,53.51,351950.0,47.6095,47.6984,47.4939,47.5828,351950.0
2022-06-14 11:00:00,53.5,53.6,53.35,53.4,275942.0,47.574,47.6629,47.4406,47.485,275942.0
2022-06-14 11:30:00,53.39,53.41,53.19,53.3,509918.0,47.4761,47.4939,47.2983,47.3961,509918.0
2022-06-14 12:00:00,53.29,53.29,53.07,53.18,280283.0,47.3872,47.3872,47.1916,47.2894,280283.0
2022-06-14 12:30:00,53.19,53.26,53.1,53.25,273949.0,47.2983,47.3605,47.2183,47.3516,273949.0
2022-06-14 13:00:00,53.25,53.57,53.21,53.33,268854.0,47.3516,47.6362,47.3161,47.4228,268854.0
2022-06-14 13:30:00,53.32,53.34,53.04,53.12,680520.0,47.4139,47.4317,47.1649,47.236,680520.0
2022-06-14 14:00:00,53.13,53.29,53.11,53.17,433993.0,47.2449,47.3872,47.2272,47.2805,433993.0
2022-06-14 14:30:00,53.15,53.21,53.02,53.04,218428.0,47.2627,47.3161,47.1471,47.1649,218428.0
2022-06-14 15:00:00,53.04,53.09,52.85,53.06,643880.0,47.1649,47.2094,46.996,47.1827,643880.0
2022-06-14 15:30:00,53.07,53.36,53.07,53.33,1577084.0,47.1916,47.4495,47.1916,47.4228,1577084.0
2022-06-15 09:30:00,54.14,54.37,54.09,54.31,713512.0,48.1431,48.3476,48.0986,48.2942,713512.0
2022-06-15 10:00:00,54.32,54.47,54.3,54.4,331956.0,48.3031,48.4365,48.2853,48.3743,331956.0
2022-06-15 10:30:00,54.41,54.42,54.19,54.27,209546.0,48.3832,48.392,48.1875,48.2587,209546.0
2022-06-15 11:00:00,54.27,54.29,54.05,54.11,200605.0,48.2587,48.2764,48.063,48.1164,200605.0
2022-06-15 11:30:00,54.11,54.13,53.98,54.02,385334.0,48.1164,48.1342,48.0008,48.0364,385334.0
2022-06-15 12:00:00,54.02,54.11,53.98,54.08,377709.0,48.0364,48.1164,48.0008,48.0897,377709.0
2022-06-15 12:30:00,54.08,54.12,53.83,53.85,260942.0,48.0897,48.1253,47.8674,47.8852,260942.0
2022-06-15 13:00:00,53.85,54.06,53.84,54.05,288257.0,47.8852,48.0719,47.8763,48.063,288257.0
2022-06-15 13:30:00,54.04,54.25,53.93,54.18,211397.0,48.0541,48.2409,47.9563,48.1786,211397.0
2022-06-15 14:00:00,54.21,54.36,53.57,53.77,416209.0,48.2053,48.3387,47.6362,47.814,416209.0
2022-06-15 14:30:00,53.79,54.73,53.48,54.24,672118.0,47.8318,48.6677,47.5562,48.232,672118.0
2022-06-15 15:00:00,54.26,54.84,54.21,54.83,563461.0,48.2498,48.7655,48.2053,48.7566,563461.0
2022-06-15 15:30:00,54.83,54.91,54.49,54.6,959182.0,48.7566,48.8278,48.4543,48.5521,959182.0
2022-06-16 09:30:00,53.12,53.3,52.99,53.02,518688.0,47.236,47.3961,47.1204,47.1471,518688.0
2022-06-16 10:00:00,53.02,53.23,52.9,53.22,558210.0,47.1471,47.3339,47.0404,47.325,558210.0
2022-06-16 10:30:00,53.21,53.26,52.98,53.11,596175.0,47.3161,47.3605,47.1116,47.2272,596175.0
2022-06-16 11:00:00,53.11,53.44,53.1,53.34,930014.0,47.2272,47.5206,47.2183,47.4317,930014.0
2022-06-16 11:30:00,53.34,53.36,53.08,53.32,773584.0,47.4317,47.4495,47.2005,47.4139,773584.0
2022-06-16 12:00:00,53.33,53.39,53.13,53.38,360373.0,47.4228,47.4761,47.2449,47.4672,360373.0
2022-06-16 12:30:00,53.37,53.59,53.26,53.47,209814.0,47.4584,47.654,47.3605,47.5473,209814.0
2022-06-16 13:00:00,53.48,53.66,53.41,53.6,566773.0,47.5562,47.7162,47.4939,47.6629,566773.0
2022-06-16 13:30:00,53.6,53.68,53.41,53.42,281898.0,47.6629,47.734,47.4939,47.5028,281898.0
2022-06-16 14:00:00,53.4,53.43,53.25,53.26,274937.0,47.485,47.5117,47.3516,47.3605,274937.0
2022-06-16 14:30:00,53.26,53.35,53.13,53.2,280566.0,47.3605,47.4406,47.2449,47.3072,280566.0
2022-06-16 15:00:00,53.2,53.43,53.19,53.39,335589.0,47.3072,47.5117,47.2983,47.4761,335589.0
2022-06-16 15:30:00,53.39,53.42,53.13,53.22,1064391.0,47.4761,47.5028,47.2449,47.325,1064391.0
2022-06-17 09:30:00,53.44,53.72,53.44,53.66,347297.0,47.5206,47.7696,47.5206,47.7162,347297.0
2022-06-17 10:00:00,53.66,53.66,53.14,53.19,233822.0,47.7162,47.7162,47.2538,47.2983,233822.0
2022-06-17 10:30:00,53.2,53.23,52.96,53.07,252521.0,47.3072,47.3339,47.0938,47.1916,252521.0
2022-06-17 11:00:00,53.05,53.3,52.98,53.12,329560.0,47.1738,47.3961,47.1116,47.236,329560.0
2022-06-17 11:30:00,53.13,53.3,52.89,52.96,463711.0,47.2449,47.3961,47.0315,47.0938,463711.0
2022-06-17 12:00:00,52.95,53.08,52.89,53.06,230869.0,47.0849,47.2005,47.0315,47.1827,230869.0
2022-06-17 12:30:00,53.06,53.18,52.98,53.13,208242.0,47.1827,47.2894,47.1116,47.2449,208242.0
2022-06-17 13:00:00,53.12,53.47,53.09,53.32,366663.0,47.236,47.5473,47.2094,47.4139,366663.0
2022-06-17 13:30:00,53.33,53.42,53.26,53.32,161366.0,47.4228,47.5028,47.3605,47.4139,161366.0
2022-06-17 14:00:00,53.32,53.5,53.32,53.4,117367.0,47.4139,47.574,47.4139,47.485,117367.0
2022-06-17 14:30:00,53.4,53.53,53.31,53.33,296053.0,47.485,47.6006,47.405,47.4228,296053.0
2022-06-17 15:00:00,53.35,53.43,53.17,53.38,219317.0,47.4406,47.5117,47.2805,47.4672,219317.0
2022-06-17 15:30:00,53.39,53.4,53.15,53.23,457819.0,47.4761,47.485,47.2627,47.3339,457819.0
2022-06-21 09:30:00,53.24,53.33,53.15,53.31,692873.0,48.2783,48.3599,48.1967,48.3417,692873.0
2022-06-21 10:00:00,53.31,53.32,53.15,53.19,901679.0,48.3417,48.3508,48.1967,48.2329,901679.0
2022-06-21 10:30:00,53.21,53.35,53.18,53.31,520629.0,48.2511,48.378,48.2239,48.3417,520629.0
2022-06-21 11:00:00,53.31,53.33,53.16,53.23,294647.0,48.3417,48.3599,48.2057,48.2692,294647.0
2022-06-21 11:30:00,53.23,53.28,53.04,53.06,431084.0,48.2692,48.3145,48.0969,48.115,431084.0
2022-06-21 12:00:00,53.05,53.1,53.02,53.07,240165.0,48.106,48.1513,48.0788,48.1241,240165.0
2022-06-21 12:30:00,53.08,53.15,53.05,53.14,88296.0,48.1332,48.1967,48.106,48.1876,88296.0
2022-06-21 13:00:00,53.15,53.19,53.07,53.07,138937.0,48.1967,48.2329,48.1241,48.1241,138937.0
2022-06-21 13:30:00,53.07,53.12,53.0,53.02,276861.0,48.1241,48.1695,48.0606,48.0788,276861.0
2022-06-21 14:00:00,53.02,53.06,52.98,53.03,241671.0,48.0788,48.115,48.0425,48.0878,241671.0
2022-06-21 14:30:00,53.04,53.09,52.94,53.09,409387.0,48.0969,48.1422,48.0062,48.1422,409387.0
2022-06-21 15:00:00,53.09,53.16,53.07,53.12,349313.0,48.1422,48.2057,48.1241,48.1695,349313.0
2022-06-21 15:30:00,53.12,53.14,52.99,53.02,1040679.0,48.1695,48.1876,48.0516,48.0788,1040679.0
2022-06-22 09:30:00,52.4,52.71,52.26,52.59,823158.0,47.5166,47.7977,47.3896,47.6888,823158.0
2022-06-22 10:00:00,52.59,53.01,52.48,52.99,392917.0,47.6888,48.0697,47.5891,48.0516,392917.0
2022-06-22 10:30:00,52.99,53.21,52.96,53.17,258194.0,48.0516,48.2511,48.0244,48.2148,258194.0
2022-06-22 11:00:00,53.17,53.17,52.93,53.02,242921.0,48.2148,48.2148,47.9972,48.0788,242921.0
2022-06-22 11:30:00,53.03,53.09,52.69,52.69,332635.0,48.0878,48.1422,47.7795,47.7795,332635.0
2022-06-22 12:00:00,52.7,52.85,52.66,52.81,198593.0,47.7886,47.9246,47.7523,47.8883,198593.0
2022-06-22 12:30:00,52.81,52.85,52.75,52.84,170227.0,47.8883,47.9246,47.8339,47.9155,170227.0
2022-06-22 13:00:00,52.83,52.97,52.73,52.94,176773.0,47.9065,48.0334,47.8158,48.0062,176773.0
2022-06-22 13:30:00,52.94,53.01,52.87,52.98,216747.0,48.0062,48.0697,47.9428,48.0425,216747.0
2022-06-22 14:00:00,52.98,53.11,52.96,52.97,191783.0,48.0425,48.1604,48.0244,48.0334,191783.0
2022-06-22 14:30:00,52.98,53.0,52.87,52.92,154657.0,48.0425,48.0606,47.9428,47.9881,154657.0
2022-06-22 15:00:00,52.92,52.97,52.81,52.85,434349.0,47.9881,48.0334,47.8883,47.9246,434349.0
2022-06-22 15:30:00,52.85,52.86,52.65,52.65,561981.0,47.9246,47.9337,47.7433,47.7433,561981.0
2022-06-23 09:30:00,52.32,52.35,52.1,52.34,744467.0,47.444,47.4712,47.2445,47.4621,744467.0
2022-06-23 10:00:00,52.34,52.4,52.08,52.15,496676.0,47.4621,47.5166,47.2264,47.2899,496676.0
2022-06-23 10:30:00,52.16,52.37,52.11,52.35,511127.0,47.2989,47.4894,47.2536,47.4712,511127.0
2022-06-23 11:00:00,52.34,52.4,52.17,52.2,426161.0,47.4621,47.5166,47.308,47.3352,426161.0
2022-06-23 11:30:00,52.21,52.24,52.03,52.03,504677.0,47.3443,47.3715,47.181,47.181,504677.0
2022-06-23 12:00:00,52.03,52.04,51.87,51.98,634668.0,47.181,47.1901,47.0359,47.1357,634668.0
2022-06-23 12:30:00,51.97,52.0,51.8,51.85,301569.0,47.1266,47.1538,46.9725,47.0178,301569.0
2022-06-23 13:00:00,51.84,51.98,51.78,51.91,315508.0,47.0087,47.1357,46.9543,47.0722,315508.0
2022-06-23 13:30:00,51.92,51.99,51.83,51.94,346422.0,47.0813,47.1448,46.9997,47.0994,346422.0
2022-06-23 14:00:00,51.94,52.01,51.91,52.0,380814.0,47.0994,47.1629,47.0722,47.1538,380814.0
2022-06-23 14:30:00,52.0,52.12,51.99,52.11,388046.0,47.1538,47.2626,47.1448,47.2536,388046.0
2022-06-23 15:00:00,52.11,52.26,52.08,52.23,352318.0,47.2536,47.3896,47.2264,47.3624,352318.0
2022-06-23 15:30:00,52.23,52.4,52.23,52.37,1244448.0,47.3624,47.5166,47.3624,47.4894,1244448.0
2022-06-24 09:30:00,53.14,53.42,53.14,53.33,1143470.0,48.1876,48.4415,48.1876,48.3599,1143470.0
2022-06-24 10:00:00,53.34,53.87,53.33,53.85,600995.0,48.369,48.8496,48.3599,48.8314,600995.0
2022-06-24 10:30:00,53.86,53.87,53.65,53.66,435124.0,48.8405,48.8496,48.6501,48.6591,435124.0
2022-06-24 11:00:00,53.66,53.82,53.64,53.79,452429.0,48.6591,48.8042,48.641,48.777,452429.0
2022-06-24 11:30:00,53.79,53.83,53.69,53.74,346411.0,48.777,48.8133,48.6863,48.7317,346411.0
2022-06-24 12:00:00,53.74,53.81,53.73,53.75,712984.0,48.7317,48.7951,48.7226,48.7407,712984.0
2022-06-24 12:30:00,53.75,53.81,53.71,53.81,257200.0,48.7407,48.7951,48.7045,48.7951,257200.0
2022-06-24 13:00:00,53.8,53.83,53.75,53.78,160540.0,48.7861,48.8133,48.7407,48.7679,160540.0
2022-06-24 13:30:00,53.77,53.81,53.72,53.75,326086.0,48.7589,48.7951,48.7135,48.7407,326086.0
2022-06-24 14:00:00,53.76,53.84,53.75,53.83,176429.0,48.7498,48.8224,48.7407,48.8133,176429.0
2022-06-24 14:30:00,53.83,53.88,53.82,53.86,253533.0,48.8133,48.8586,48.8042,48.8405,253533.0
2022-06-24 15:00:00,53.86,53.9,53.82,53.9,265601.0,48.8405,48.8768,48.8042,48.8768,265601.0
2022-06-24 15:30:00,53.89,54.15,53.85,54.12,1233134.0,48.8677,49.1035,48.8314,49.0763,1233134.0
2022-06-27 09:30:00,54.04,54.1,53.85,53.89,587124.0,49.0037,49.0581,48.8314,48.8677,587124.0
2022-06-27 10:00:00,53.91,54.07,53.84,53.91,441286.0,48.8858,49.0309,48.8224,48.8858,441286.0
2022-06-27 10:30:00,53.9,54.27,53.9,54.26,438498.0,48.8768,49.2123,48.8768,49.2032,438498.0
2022-06-27 11:00:00,54.26,54.38,54.16,54.35,399617.0,49.2032,49.312,49.1125,49.2848,399617.0
2022-06-27 11:30:00,54.35,54.37,54.18,54.24,412734.0,49.2848,49.303,49.1307,49.1851,412734.0
2022-06-27 12:00:00,54.24,54.26,54.07,54.07,321253.0,49.1851,49.2032,49.0309,49.0309,321253.0
2022-06-27 12:30:00,54.07,54.18,54.02,54.17,219024.0,49.0309,49.1307,48.9856,49.1216,219024.0
2022-06-27 13:00:00,54.18,54.18,53.99,54.08,255184.0,49.1307,49.1307,48.9584,49.04,255184.0
2022-06-27 13:30:00,54.08,54.09,53.95,54.02,155421.0,49.04,49.0491,48.9221,48.9856,155421.0
2022-06-27 14:00:00,54.02,54.07,53.97,54.02,503700.0,48.9856,49.0309,48.9402,48.9856,503700.0
2022-06-27 14:30:00,54.02,54.06,53.96,53.98,319492.0,48.9856,49.0219,48.9312,48.9493,319492.0
2022-06-27 15:00:00,53.98,54.09,53.9,54.04,257092.0,48.9493,49.0491,48.8768,49.0037,257092.0
2022-06-27 15:30:00,54.03,54.07,53.91,53.99,653190.0,48.9946,49.0309,48.8858,48.9584,653190.0
2022-06-28 09:30:00,54.25,54.46,54.24,54.4,235860.0,49.1941,49.3846,49.1851,49.3302,235860.0
2022-06-28 10:00:00,54.39,54.43,54.15,54.16,222998.0,49.3211,49.3574,49.1035,49.1125,222998.0
2022-06-28 10:30:00,54.15,54.16,53.99,54.11,560049.0,49.1035,49.1125,48.9584,49.0672,560049.0
2022-06-28 11:00:00,54.1,54.15,53.94,53.96,594769.0,49.0581,49.1035,48.913,48.9312,594769.0
2022-06-28 11:30:00,53.96,54.0,53.78,53.81,786701.0,48.9312,48.9674,48.7679,48.7951,786701.0
2022-06-28 12:00:00,53.8,53.89,53.72,53.89,377746.0,48.7861,48.8677,48.7135,48.8677,377746.0
2022-06-28 12:30:00,53.88,53.9,53.75,53.79,346968.0,48.8586,48.8768,48.7407,48.777,346968.0
2022-06-28 13:00:00,53.79,53.91,53.58,53.7,1027431.0,48.777,48.8858,48.5866,48.6954,1027431.0
2022-06-28 13:30:00,53.69,53.73,53.58,53.69,199696.0,48.6863,48.7226,48.5866,48.6863,199696.0
2022-06-28 14:00:00,53.68,53.74,53.56,53.63,146898.0,48.6773,48.7317,48.5684,48.6319,146898.0
2022-06-28 14:30:00,53.63,53.63,53.49,53.55,149677.0,48.6319,48.6319,48.505,48.5594,149677.0
2022-06-28 15:00:00,53.55,53.63,53.47,53.59,463529.0,48.5594,48.6319,48.4868,48.5957,463529.0
2022-06-28 15:30:00,53.58,53.6,53.44,53.45,866846.0,48.5866,48.6047,48.4596,48.4687,866846.0
2022-06-29 09:30:00,53.54,53.54,53.19,53.43,252230.0,48.5503,48.5503,48.2329,48.4506,252230.0
2022-06-29 10:00:00,53.42,53.61,53.29,53.38,168960.0,48.4415,48.6138,48.3236,48.4052,168960.0
2022-06-29 10:30:00,53.39,53.48,53.25,53.38,1469954.0,48.4143,48.4959,48.2873,48.4052,1469954.0
2022-06-29 11:00:00,53.37,53.43,53.28,53.33,215107.0,48.3962,48.4506,48.3145,48.3599,215107.0
2022-06-29 11:30:00,53.33,53.45,53.26,53.43,221910.0,48.3599,48.4687,48.2964,48.4506,221910.0
2022-06-29 12:00:00,53.42,53.43,53.16,53.18,143962.0,48.4415,48.4506,48.2057,48.2239,143962.0
2022-06-29 12:30:00,53.19,53.26,53.15,53.21,220041.0,48.2329,48.2964,48.1967,48.2511,220041.0
2022-06-29 13:00:00,53.2,53.3,53.15,53.23,378104.0,48.242,48.3327,48.1967,48.2692,378104.0
2022-06-29 13:30:00,53.23,53.33,53.18,53.33,149044.0,48.2692,48.3599,48.2239,48.3599,149044.0
2022-06-29 14:00:00,53.33,53.42,53.32,53.35,214725.0,48.3599,48.4415,48.3508,48.378,214725.0
2022-06-29 14:30:00,53.36,53.36,53.18,53.2,331676.0,48.3871,48.3871,48.2239,48.242,331676.0
2022-06-29 15:00:00,53.2,53.31,53.15,53.3,525145.0,48.242,48.3417,48.1967,48.3327,525145.0
2022-06-29 15:30:00,53.3,53.3,53.11,53.12,1152991.0,48.3327,48.3327,48.1604,48.1695,1152991.0
2022-06-30 09:30:00,52.08,52.17,51.83,51.89,549779.0,47.2264,47.308,46.9997,47.0541,549779.0
2022-06-30 10:00:00,51.89,52.03,51.84,51.92,350379.0,47.0541,47.181,47.0087,47.0813,350379.0
2022-06-30 10:30:00,51.92,52.3,51.92,52.27,352697.0,47.0813,47.4259,47.0813,47.3987,352697.0
2022-06-30 11:00:00,52.26,52.57,52.18,52.42,736887.0,47.3896,47.6707,47.3171,47.5347,736887.0
2022-06-30 11:30:00,52.43,52.68,52.41,52.67,394770.0,47.5438,47.7705,47.5256,47.7614,394770.0
2022-06-30 12:00:00,52.66,52.82,52.52,52.8,311978.0,47.7523,47.8974,47.6254,47.8793,311978.0
2022-06-30 12:30:00,52.8,52.88,52.71,52.79,197840.0,47.8793,47.9518,47.7977,47.8702,197840.0
2022-06-30 13:00:00,52.8,52.85,52.6,52.72,354101.0,47.8793,47.9246,47.6979,47.8067,354101.0
2022-06-30 13:30:00,52.73,52.86,52.69,52.79,199582.0,47.8158,47.9337,47.7795,47.8702,199582.0
2022-06-30 14:00:00,52.8,52.84,52.66,52.73,297709.0,47.8793,47.9155,47.7523,47.8158,297709.0
2022-06-30 14:30:00,52.73,52.76,52.6,52.64,285157.0,47.8158,47.843,47.6979,47.7342,285157.0
2022-06-30 15:00:00,52.64,52.68,52.45,52.62,849948.0,47.7342,47.7705,47.5619,47.7161,849948.0
2022-06-30 15:30:00,52.62,52.86,52.59,52.84,1660325.0,47.7161,47.9337,47.6888,47.9155,1660325.0
2022-07-01 09:30:00,52.1,52.48,52.05,52.42,782946.0,47.2445,47.5891,47.1992,47.5347,782946.0
2022-07-01 10:00:00,52.43,52.53,51.89,51.94,402411.0,47.5438,47.6344,47.0541,47.0994,402411.0
2022-07-01 10:30:00,51.94,52.06,51.8,51.98,409226.0,47.0994,47.2082,46.9725,47.1357,409226.0
2022-07-01 11:00:00,51.98,52.17,51.9,52.11,501185.0,47.1357,47.308,47.0632,47.2536,501185.0
2022-07-01 11:30:00,52.14,52.33,52.1,52.13,234965.0,47.2808,47.4531,47.2445,47.2717,234965.0
2022-07-01 12:00:00,52.13,52.37,52.09,52.33,142764.0,47.2717,47.4894,47.2354,47.4531,142764.0
2022-07-01 12:30:00,52.33,52.36,52.23,52.24,202556.0,47.4531,47.4803,47.3624,47.3715,202556.0
2022-07-01 13:00:00,52.24,52.36,52.22,52.36,266140.0,47.3715,47.4803,47.3533,47.4803,266140.0
2022-07-01 13:30:00,52.36,52.54,52.36,52.53,366387.0,47.4803,47.6435,47.4803,47.6344,366387.0
2022-07-01 14:00:00,52.54,52.68,52.47,52.64,205622.0,47.6435,47.7705,47.58,47.7342,205622.0
2022-07-01 14:30:00,52.65,52.77,52.64,52.73,143860.0,47.7433,47.8521,47.7342,47.8158,143860.0
2022-07-01 15:00:00,52.73,52.8,52.64,52.72,327821.0,47.8158,47.8793,47.7342,47.8067,327821.0
2022-07-01 15:30:00,52.73,52.86,52.72,52.85,787224.0,47.8158,47.9337,47.8067,47.9246,787224.0
2022-07-05 09:30:00,50.81,50.97,50.69,50.87,782724.0,46.0747,46.2198,45.9659,46.1291,782724.0
2022-07-05 10:00:00,50.86,50.96,50.74,50.85,446439.0,46.1201,46.2108,46.0113,46.111,446439.0
2022-07-05 10:30:00,50.85,51.05,50.7,50.72,654236.0,46.111,46.2924,45.975,45.9931,654236.0
2022-07-05 11:00:00,50.72,50.72,50.51,50.53,343535.0,45.9931,45.9931,45.8027,45.8208,343535.0
2022-07-05 11:30:00,50.53,50.83,50.51,50.76,1050979.0,45.8208,46.0929,45.8027,46.0294,1050979.0
2022-07-05 12:00:00,50.76,50.85,50.67,50.79,869559.0,46.0294,46.111,45.9478,46.0566,869559.0
2022-07-05 12:30:00,50.8,50.86,50.63,50.67,926761.0,46.0657,46.1201,45.9115,45.9478,926761.0
2022-07-05 13:00:00,50.68,50.94,50.66,50.88,840576.0,45.9569,46.1926,45.9387,46.1382,840576.0
2022-07-05 13:30:00,50.88,50.97,50.84,50.91,312940.0,46.1382,46.2198,46.1019,46.1654,312940.0
2022-07-05 14:00:00,50.91,51.11,50.88,51.11,184291.0,46.1654,46.3468,46.1382,46.3468,184291.0
2022-07-05 14:30:00,51.11,51.22,51.09,51.15,373554.0,46.3468,46.4465,46.3286,46.383,373554.0
2022-07-05 15:00:00,51.15,51.28,51.09,51.28,671195.0,46.383,46.5009,46.3286,46.5009,671195.0
2022-07-05 15:30:00,51.27,51.36,51.22,51.36,925776.0,46.4919,46.5735,46.4465,46.5735,925776.0
2022-07-06 09:30:00,51.22,51.34,51.14,51.19,863370.0,46.4465,46.5553,46.374,46.4193,863370.0
2022-07-06 10:00:00,51.18,51.34,51.04,51.28,795610.0,46.4103,46.5553,46.2833,46.5009,795610.0
2022-07-06 10:30:00,51.29,51.32,51.14,51.25,553393.0,46.51,46.5372,46.374,46.4737,553393.0
2022-07-06 11:00:00,51.25,51.28,51.03,51.05,455029.0,46.4737,46.5009,46.2742,46.2924,455029.0
2022-07-06 11:30:00,51.05,51.19,50.96,51.08,1011397.0,46.2924,46.4193,46.2108,46.3196,1011397.0
2022-07-06 12:00:00,51.09,51.09,50.97,51.08,295435.0,46.3286,46.3286,46.2198,46.3196,295435.0
2022-07-06 12:30:00,51.07,51.16,51.05,51.13,173725.0,46.3105,46.3921,46.2924,46.3649,173725.0
2022-07-06 13:00:00,51.14,51.27,51.13,51.22,461359.0,46.374,46.4919,46.3649,46.4465,461359.0
2022-07-06 13:30:00,51.22,51.27,51.21,51.25,478845.0,46.4465,46.4919,46.4375,46.4737,478845.0
2022-07-06 14:00:00,51.24,51.41,51.11,51.36,576756.0,46.4647,46.6188,46.3468,46.5735,576756.0
2022-07-06 14:30:00,51.36,51.52,51.29,51.44,452202.0,46.5735,46.7186,46.51,46.646,452202.0
2022-07-06 15:00:00,51.45,51.54,51.36,51.53,380042.0,46.6551,46.7367,46.5735,46.7276,380042.0
2022-07-06 15:30:00,51.55,51.57,51.35,51.45,1223825.0,46.7458,46.7639,46.5644,46.6551,1223825.0
2022-07-07 09:30:00,51.84,52.17,51.82,52.14,333667.0,47.0087,47.308,46.9906,47.2808,333667.0
2022-07-07 10:00:00,52.15,52.15,51.96,52.02,404331.0,47.2899,47.2899,47.1176,47.172,404331.0
2022-07-07 10:30:00,52.03,52.16,52.01,52.1,241483.0,47.181,47.2989,47.1629,47.2445,241483.0
2022-07-07 11:00:00,52.1,52.18,52.06,52.1,402663.0,47.2445,47.3171,47.2082,47.2445,402663.0
2022-07-07 11:30:00,52.1,52.15,52.02,52.08,318155.0,47.2445,47.2899,47.172,47.2264,318155.0
2022-07-07 12:00:00,52.08,52.16,52.06,52.09,163718.0,47.2264,47.2989,47.2082,47.2354,163718.0
2022-07-07 12:30:00,52.1,52.14,52.07,52.08,259974.0,47.2445,47.2808,47.2173,47.2264,259974.0
2022-07-07 13:00:00,52.08,52.11,51.98,52.01,229494.0,47.2264,47.2536,47.1357,47.1629,229494.0
2022-07-07 13:30:00,52.0,52.12,52.0,52.12,202485.0,47.1538,47.2626,47.1538,47.2626,202485.0
2022-07-07 14:00:00,52.12,52.19,52.11,52.19,119141.0,47.2626,47.3261,47.2536,47.3261,119141.0
2022-07-07 14:30:00,52.18,52.19,52.1,52.13,173977.0,47.3171,47.3261,47.2445,47.2717,173977.0
2022-07-07 15:00:00,52.13,52.21,52.11,52.16,178949.0,47.2717,47.3443,47.2536,47.2989,178949.0
2022-07-07 15:30:00,52.16,52.25,52.15,52.25,564963.0,47.2989,47.3805,47.2899,47.3805,564963.0
2022-07-08 09:30:00,52.1,52.22,51.84,51.91,369208.0,47.2445,47.3533,47.0087,47.0722,369208.0
2022-07-08 10:00:00,51.91,52.32,51.84,52.32,206321.0,47.0722,47.444,47.0087,47.444,206321.0
2022-07-08 10:30:00,52.32,52.47,52.31,52.41,186595.0,47.444,47.58,47.4349,47.5256,186595.0
2022-07-08 11:00:00,52.42,52.48,52.36,52.45,155367.0,47.5347,47.5891,47.4803,47.5619,155367.0
2022-07-08 11:30:00,52.45,52.49,52.25,52.36,129230.0,47.5619,47.5982,47.3805,47.4803,129230.0
2022-07-08 12:00:00,52.36,52.37,52.11,52.12,433397.0,47.4803,47.4894,47.2536,47.2626,433397.0
2022-07-08 12:30:00,52.13,52.17,52.05,52.08,151871.0,47.2717,47.308,47.1992,47.2264,151871.0
2022-07-08 13:00:00,52.08,52.17,52.02,52.17,107447.0,47.2264,47.308,47.172,47.308,107447.0
2022-07-08 13:30:00,52.17,52.23,52.12,52.18,75462.0,47.308,47.3624,47.2626,47.3171,75462.0
2022-07-08 14:00:00,52.18,52.28,52.15,52.28,84953.0,47.3171,47.4077,47.2899,47.4077,84953.0
2022-07-08 14:30:00,52.27,52.35,52.26,52.33,77396.0,47.3987,47.4712,47.3896,47.4531,77396.0
2022-07-08 15:00:00,52.32,52.36,52.29,52.34,140065.0,47.444,47.4803,47.4168,47.4621,140065.0
2022-07-08 15:30:00,52.34,52.35,52.25,52.31,341682.0,47.4621,47.4712,47.3805,47.4349,341682.0
2022-07-11 09:30:00,51.67,51.73,51.4,51.57,246919.0,46.8546,46.909,46.6098,46.7639,246919.0
2022-07-11 10:00:00,51.56,51.64,51.39,51.48,199433.0,46.7548,46.8274,46.6007,46.6823,199433.0
2022-07-11 10:30:00,51.48,51.72,51.46,51.6,235701.0,46.6823,46.8999,46.6642,46.7911,235701.0
2022-07-11 11:00:00,51.6,51.73,51.58,51.65,380954.0,46.7911,46.909,46.773,46.8365,380954.0
2022-07-11 11:30:00,51.64,51.75,51.62,51.69,240895.0,46.8274,46.9271,46.8092,46.8727,240895.0
2022-07-11 12:00:00,51.7,51.73,51.63,51.66,67892.0,46.8818,46.909,46.8183,46.8455,67892.0
2022-07-11 12:30:00,51.65,51.72,51.62,51.67,289601.0,46.8365,46.8999,46.8092,46.8546,289601.0
2022-07-11 13:00:00,51.67,51.81,51.66,51.78,116008.0,46.8546,46.9815,46.8455,46.9543,116008.0
2022-07-11 13:30:00,51.78,51.86,51.77,51.82,98706.0,46.9543,47.0269,46.9453,46.9906,98706.0
2022-07-11 14:00:00,51.82,51.82,51.69,51.7,167855.0,46.9906,46.9906,46.8727,46.8818,167855.0
2022-07-11 14:30:00,51.7,51.75,51.63,51.63,129762.0,46.8818,46.9271,46.8183,46.8183,129762.0
2022-07-11 15:00:00,51.62,51.64,51.49,51.54,194890.0,46.8092,46.8274,46.6914,46.7367,194890.0
2022-07-11 15:30:00,51.53,51.57,51.39,51.47,1199045.0,46.7276,46.7639,46.6007,46.6732,1199045.0
2022-07-12 09:30:00,51.34,51.56,51.3,51.39,665607.0,46.5553,46.7548,46.5191,46.6007,665607.0
2022-07-12 10:00:00,51.39,51.52,51.33,51.47,256224.0,46.6007,46.7186,46.5463,46.6732,256224.0
2022-07-12 10:30:00,51.47,51.67,51.47,51.64,315428.0,46.6732,46.8546,46.6732,46.8274,315428.0
2022-07-12 11:00:00,51.64,51.81,51.63,51.79,292629.0,46.8274,46.9815,46.8183,46.9634,292629.0
2022-07-12 11:30:00,51.8,51.84,51.74,51.83,452167.0,46.9725,47.0087,46.9181,46.9997,452167.0
2022-07-12 12:00:00,51.84,51.9,51.77,51.86,144999.0,47.0087,47.0632,46.9453,47.0269,144999.0
2022-07-12 12:30:00,51.87,51.91,51.83,51.87,132707.0,47.0359,47.0722,46.9997,47.0359,132707.0
2022-07-12 13:00:00,51.86,51.9,51.75,51.79,358702.0,47.0269,47.0632,46.9271,46.9634,358702.0
2022-07-12 13:30:00,51.8,51.86,51.79,51.85,176534.0,46.9725,47.0269,46.9634,47.0178,176534.0
2022-07-12 14:00:00,51.86,51.86,51.75,51.78,136336.0,47.0269,47.0269,46.9271,46.9543,136336.0
2022-07-12 14:30:00,51.79,51.8,51.66,51.67,172614.0,46.9634,46.9725,46.8455,46.8546,172614.0
2022-07-12 15:00:00,51.66,51.66,51.43,51.44,730344.0,46.8455,46.8455,46.637,46.646,730344.0
2022-07-12 15:30:00,51.43,51.51,51.33,51.43,731661.0,46.637,46.7095,46.5463,46.637,731661.0
2022-07-13 09:30:00,50.75,51.1,50.74,50.97,567048.0,46.0203,46.3377,46.0113,46.2198,567048.0
2022-07-13 10:00:00,50.98,51.0,50.71,50.93,471468.0,46.2289,46.247,45.9841,46.1836,471468.0
2022-07-13 10:30:00,50.92,51.6,50.86,51.5,375907.0,46.1745,46.7911,46.1201,46.7004,375907.0
2022-07-13 11:00:00,51.51,51.65,51.42,51.43,576542.0,46.7095,46.8365,46.6279,46.637,576542.0
2022-07-13 11:30:00,51.43,51.48,51.32,51.41,369623.0,46.637,46.6823,46.5372,46.6188,369623.0
2022-07-13 12:00:00,51.41,51.57,51.39,51.56,277210.0,46.6188,46.7639,46.6007,46.7548,277210.0
2022-07-13 12:30:00,51.56,51.59,51.49,51.56,203202.0,46.7548,46.782,46.6914,46.7548,203202.0
2022-07-13 13:00:00,51.57,51.66,51.49,51.56,352768.0,46.7639,46.8455,46.6914,46.7548,352768.0
2022-07-13 13:30:00,51.55,51.62,51.49,51.58,106833.0,46.7458,46.8092,46.6914,46.773,106833.0
2022-07-13 14:00:00,51.57,51.58,51.31,51.53,354660.0,46.7639,46.773,46.5281,46.7276,354660.0
2022-07-13 14:30:00,51.53,51.61,51.47,51.58,165519.0,46.7276,46.8002,46.6732,46.773,165519.0
2022-07-13 15:00:00,51.58,51.59,51.46,51.48,309852.0,46.773,46.782,46.6642,46.6823,309852.0
2022-07-13 15:30:00,51.48,51.5,51.37,51.43,607254.0,46.6823,46.7004,46.5825,46.637,607254.0
2022-07-14 09:30:00,50.12,50.22,49.85,49.97,639078.0,45.449,45.5397,45.2042,45.313,639078.0
2022-07-14 10:00:00,49.97,49.97,49.75,49.93,485401.0,45.313,45.313,45.1135,45.2767,485401.0
2022-07-14 10:30:00,49.98,50.06,49.87,50.02,241951.0,45.3221,45.3946,45.2223,45.3584,241951.0
2022-07-14 11:00:00,50.03,50.33,50.02,50.23,298469.0,45.3674,45.6395,45.3584,45.5488,298469.0
2022-07-14 11:30:00,50.23,50.56,50.2,50.46,235422.0,45.5488,45.848,45.5216,45.7574,235422.0
2022-07-14 12:00:00,50.47,50.5,50.26,50.27,137463.0,45.7664,45.7936,45.576,45.5851,137463.0
2022-07-14 12:30:00,50.27,50.31,49.91,50.01,434677.0,45.5851,45.6213,45.2586,45.3493,434677.0
2022-07-14 13:00:00,50.03,50.18,49.95,50.18,364402.0,45.3674,45.5034,45.2949,45.5034,364402.0
2022-07-14 13:30:00,50.18,50.27,50.09,50.27,241909.0,45.5034,45.5851,45.4218,45.5851,241909.0
2022-07-14 14:00:00,50.28,50.53,50.26,50.52,269614.0,45.5941,45.8208,45.576,45.8118,269614.0
2022-07-14 14:30:00,50.52,50.62,50.49,50.55,273559.0,45.8118,45.9024,45.7846,45.839,273559.0
2022-07-14 15:00:00,50.56,50.59,50.45,50.58,242680.0,45.848,45.8752,45.7483,45.8662,242680.0
2022-07-14 15:30:00,50.57,50.59,50.48,50.57,771999.0,45.8571,45.8752,45.7755,45.8571,771999.0
2022-07-15 09:30:00,51.02,51.14,50.79,50.91,521635.0,46.2652,46.374,46.0566,46.1654,521635.0
2022-07-15 10:00:00,50.92,51.38,50.92,51.38,622934.0,46.1745,46.5916,46.1745,46.5916,622934.0
2022-07-15 10:30:00,51.39,51.44,51.26,51.38,392682.0,46.6007,46.646,46.4828,46.5916,392682.0
2022-07-15 11:00:00,51.38,51.58,51.37,51.57,369057.0,46.5916,46.773,46.5825,46.7639,369057.0
2022-07-15 11:30:00,51.58,51.61,51.46,51.47,319163.0,46.773,46.8002,46.6642,46.6732,319163.0
2022-07-15 12:00:00,51.47,51.49,51.37,51.38,132913.0,46.6732,46.6914,46.5825,46.5916,132913.0
2022-07-15 12:30:00,51.38,51.4,51.32,51.35,129898.0,46.5916,46.6098,46.5372,46.5644,129898.0
2022-07-15 13:00:00,51.36,51.47,51.36,51.47,76919.0,46.5735,46.6732,46.5735,46.6732,76919.0
2022-07-15 13:30:00,51.47,51.49,51.39,51.42,135992.0,46.6732,46.6914,46.6007,46.6279,135992.0
2022-07-15 14:00:00,51.42,51.43,51.38,51.41,100244.0,46.6279,46.637,46.5916,46.6188,100244.0
2022-07-15 14:30:00,51.42,51.47,51.39,51.41,415197.0,46.6279,46.6732,46.6007,46.6188,415197.0
2022-07-15 15:00:00,51.41,51.42,51.38,51.39,959868.0,46.6188,46.6279,46.5916,46.6007,959868.0
2022-07-15 15:30:00,51.39,51.56,51.32,51.54,1964906.0,46.6007,46.7548,46.5372,46.7367,1964906.0
2022-07-18 09:30:00,52.37,52.54,52.37,52.46,540233.0,47.4894,47.6435,47.4894,47.571,540233.0
2022-07-18 10:00:00,52.47,52.53,52.39,52.51,218752.0,47.58,47.6344,47.5075,47.6163,218752.0
2022-07-18 10:30:00,52.5,52.6,52.49,52.55,178834.0,47.6072,47.6979,47.5982,47.6526,178834.0
2022-07-18 11:00:00,52.55,52.58,52.34,52.36,249520.0,47.6526,47.6798,47.4621,47.4803,249520.0
2022-07-18 11:30:00,52.36,52.49,52.35,52.47,437181.0,47.4803,47.5982,47.4712,47.58,437181.0
2022-07-18 12:00:00,52.46,52.53,52.44,52.49,127131.0,47.571,47.6344,47.5528,47.5982,127131.0
2022-07-18 12:30:00,52.5,52.51,52.36,52.38,227366.0,47.6072,47.6163,47.4803,47.4984,227366.0
2022-07-18 13:00:00,52.37,52.42,52.31,52.36,162367.0,47.4894,47.5347,47.4349,47.4803,162367.0
2022-07-18 13:30:00,52.36,52.36,52.05,52.07,268564.0,47.4803,47.4803,47.1992,47.2173,268564.0
2022-07-18 14:00:00,52.06,52.14,52.02,52.03,385575.0,47.2082,47.2808,47.172,47.181,385575.0
2022-07-18 14:30:00,52.03,52.13,51.94,51.96,1217180.0,47.181,47.2717,47.0994,47.1176,1217180.0
2022-07-18 15:00:00,51.95,52.02,51.92,51.92,1537828.0,47.1085,47.172,47.0813,47.0813,1537828.0
2022-07-18 15:30:00,51.92,51.92,51.76,51.85,1465751.0,47.0813,47.0813,46.9362,47.0178,1465751.0
2022-07-19 09:30:00,53.01,53.17,52.99,53.16,658636.0,48.0697,48.2148,48.0516,48.2057,658636.0
2022-07-19 10:00:00,53.16,53.59,53.04,53.48,1184419.0,48.2057,48.5957,48.0969,48.4959,1184419.0
2022-07-19 10:30:00,53.48,53.54,53.31,53.47,330267.0,48.4959,48.5503,48.3417,48.4868,330267.0
2022-07-19 11:00:00,53.48,53.61,53.47,53.48,1086380.0,48.4959,48.6138,48.4868,48.4959,1086380.0
2022-07-19 11:30:00,53.48,53.53,53.39,53.46,329269.0,48.4959,48.5412,48.4143,48.4778,329269.0
2022-07-19 12:00:00,53.46,53.46,53.32,53.43,422377.0,48.4778,48.4778,48.3508,48.4506,422377.0
2022-07-19 12:30:00,53.43,53.49,53.42,53.47,691352.0,48.4506,48.505,48.4415,48.4868,691352.0
2022-07-19 13:00:00,53.46,53.48,53.38,53.42,182711.0,48.4778,48.4959,48.4052,48.4415,182711.0
2022-07-19 13:30:00,53.43,53.52,53.42,53.5,176553.0,48.4506,48.5322,48.4415,48.514,176553.0
2022-07-19 14:00:00,53.5,53.56,53.43,53.43,153642.0,48.514,48.5684,48.4506,48.4506,153642.0
2022-07-19 14:30:00,53.44,53.49,53.41,53.49,308231.0,48.4596,48.505,48.4324,48.505,308231.0
2022-07-19 15:00:00,53.5,53.54,53.44,53.49,553326.0,48.514,48.5503,48.4596,48.505,553326.0
2022-07-19 15:30:00,53.5,53.58,53.45,53.55,915259.0,48.514,48.5866,48.4687,48.5594,915259.0
2022-07-20 09:30:00,53.27,53.35,53.12,53.13,328005.0,48.3055,48.378,48.1695,48.1785,328005.0
2022-07-20 10:00:00,53.13,53.34,53.07,53.31,500580.0,48.1785,48.369,48.1241,48.3417,500580.0
2022-07-20 10:30:00,53.31,53.42,53.27,53.32,279474.0,48.3417,48.4415,48.3055,48.3508,279474.0
2022-07-20 11:00:00,53.31,53.31,53.14,53.16,407351.0,48.3417,48.3417,48.1876,48.2057,407351.0
2022-07-20 11:30:00,53.16,53.33,53.15,53.3,359433.0,48.2057,48.3599,48.1967,48.3327,359433.0
2022-07-20 12:00:00,53.3,53.36,53.22,53.22,200653.0,48.3327,48.3871,48.2601,48.2601,200653.0
2022-07-20 12:30:00,53.22,53.27,52.87,53.02,677323.0,48.2601,48.3055,47.9428,48.0788,677323.0
2022-07-20 13:00:00,53.01,53.02,52.73,52.84,1020084.0,48.0697,48.0788,47.8158,47.9155,1020084.0
2022-07-20 13:30:00,52.82,52.89,52.64,52.65,413849.0,47.8974,47.9609,47.7342,47.7433,413849.0
2022-07-20 14:00:00,52.65,52.89,52.65,52.89,228157.0,47.7433,47.9609,47.7433,47.9609,228157.0
2022-07-20 14:30:00,52.89,52.96,52.86,52.92,333860.0,47.9609,48.0244,47.9337,47.9881,333860.0
2022-07-20 15:00:00,52.92,53.02,52.91,53.0,230875.0,47.9881,48.0788,47.979,48.0606,230875.0
2022-07-20 15:30:00,53.01,53.01,52.91,52.94,862238.0,48.0697,48.0697,47.979,48.0062,862238.0
2022-07-21 09:30:00,52.88,53.35,52.74,53.28,524574.0,47.9518,48.378,47.8249,48.3145,524574.0
2022-07-21 10:00:00,53.29,53.37,52.97,53.01,485980.0,48.3236,48.3962,48.0334,48.0697,485980.0
2022-07-21 10:30:00,52.98,53.35,52.97,53.33,255515.0,48.0425,48.378,48.0334,48.3599,255515.0
2022-07-21 11:00:00,53.33,53.43,53.21,53.3,195670.0,48.3599,48.4506,48.2511,48.3327,195670.0
2022-07-21 11:30:00,53.3,53.5,53.29,53.38,483569.0,48.3327,48.514,48.3236,48.4052,483569.0
2022-07-21 12:00:00,53.38,53.47,53.35,53.46,193769.0,48.4052,48.4868,48.378,48.4778,193769.0
2022-07-21 12:30:00,53.46,53.49,53.36,53.41,130354.0,48.4778,48.505,48.3871,48.4324,130354.0
2022-07-21 13:00:00,53.42,53.44,53.31,53.34,126246.0,48.4415,48.4596,48.3417,48.369,126246.0
2022-07-21 13:30:00,53.33,53.37,53.17,53.22,587019.0,48.3599,48.3962,48.2148,48.2601,587019.0
2022-07-21 14:00:00,53.24,53.36,53.22,53.33,226259.0,48.2783,48.3871,48.2601,48.3599,226259.0
2022-07-21 14:30:00,53.33,53.34,53.25,53.3,155350.0,48.3599,48.369,48.2873,48.3327,155350.0
2022-07-21 15:00:00,53.3,53.41,53.3,53.38,214827.0,48.3327,48.4324,48.3327,48.4052,214827.0
2022-07-21 15:30:00,53.39,53.64,53.37,53.57,800376.0,48.4143,48.641,48.3962,48.5775,800376.0
2022-07-22 09:30:00,53.71,54.08,53.67,53.83,530869.0,48.7045,49.04,48.6682,48.8133,530869.0
2022-07-22 10:00:00,53.83,53.97,53.71,53.81,340861.0,48.8133,48.9402,48.7045,48.7951,340861.0
2022-07-22 10:30:00,53.79,53.87,53.75,53.85,301549.0,48.777,48.8496,48.7407,48.8314,301549.0
2022-07-22 11:00:00,53.85,53.87,53.69,53.71,485317.0,48.8314,48.8496,48.6863,48.7045,485317.0
2022-07-22 11:30:00,53.72,53.72,53.55,53.66,373074.0,48.7135,48.7135,48.5594,48.6591,373074.0
2022-07-22 12:00:00,53.66,53.67,53.52,53.59,155043.0,48.6591,48.6682,48.5322,48.5957,155043.0
2022-07-22 12:30:00,53.59,53.66,53.55,53.56,112267.0,48.5957,48.6591,48.5594,48.5684,112267.0
2022-07-22 13:00:00,53.55,53.56,53.4,53.44,158021.0,48.5594,48.5684,48.4234,48.4596,158021.0
2022-07-22 13:30:00,53.43,53.43,53.32,53.41,197985.0,48.4506,48.4506,48.3508,48.4324,197985.0
2022-07-22 14:00:00,53.41,53.42,53.15,53.23,222223.0,48.4324,48.4415,48.1967,48.2692,222223.0
2022-07-22 14:30:00,53.22,53.25,53.13,53.18,400602.0,48.2601,48.2873,48.1785,48.2239,400602.0
2022-07-22 15:00:00,53.18,53.27,53.15,53.27,165236.0,48.2239,48.3055,48.1967,48.3055,165236.0
2022-07-22 15:30:00,53.27,53.37,53.2,53.35,583214.0,48.3055,48.3962,48.242,48.378,583214.0
2022-07-25 09:30:00,53.95,53.99,53.77,53.92,460768.0,48.9221,48.9584,48.7589,48.8949,460768.0
2022-07-25 10:00:00,53.92,54.0,53.64,53.74,896569.0,48.8949,48.9674,48.641,48.7317,896569.0
2022-07-25 10:30:00,53.74,53.74,53.56,53.68,553497.0,48.7317,48.7317,48.5684,48.6773,553497.0
2022-07-25 11:00:00,53.68,53.73,53.58,53.71,232602.0,48.6773,48.7226,48.5866,48.7045,232602.0
2022-07-25 11:30:00,53.71,53.86,53.7,53.8,366831.0,48.7045,48.8405,48.6954,48.7861,366831.0
2022-07-25 12:00:00,53.8,53.81,53.66,53.73,300565.0,48.7861,48.7951,48.6591,48.7226,300565.0
2022-07-25 12:30:00,53.74,53.89,53.73,53.87,103277.0,48.7317,48.8677,48.7226,48.8496,103277.0
2022-07-25 13:00:00,53.87,53.93,53.83,53.85,211339.0,48.8496,48.904,48.8133,48.8314,211339.0
2022-07-25 13:30:00,53.84,53.86,53.72,53.76,194132.0,48.8224,48.8405,48.7135,48.7498,194132.0
2022-07-25 14:00:00,53.76,53.79,53.73,53.75,134614.0,48.7498,48.777,48.7226,48.7407,134614.0
2022-07-25 14:30:00,53.76,53.81,53.68,53.69,143644.0,48.7498,48.7951,48.6773,48.6863,143644.0
2022-07-25 15:00:00,53.69,53.75,53.65,53.69,168383.0,48.6863,48.7407,48.6501,48.6863,168383.0
2022-07-25 15:30:00,53.69,53.87,53.67,53.86,430010.0,48.6863,48.8496,48.6682,48.8405,430010.0
2022-07-26 09:30:00,53.3,53.37,53.16,53.3,329577.0,48.3327,48.3962,48.2057,48.3327,329577.0
2022-07-26 10:00:00,53.29,53.33,53.15,53.24,302588.0,48.3236,48.3599,48.1967,48.2783,302588.0
2022-07-26 10:30:00,53.24,53.37,53.19,53.37,325340.0,48.2783,48.3962,48.2329,48.3962,325340.0
2022-07-26 11:00:00,53.37,53.39,53.18,53.18,253310.0,48.3962,48.4143,48.2239,48.2239,253310.0
2022-07-26 11:30:00,53.18,53.21,52.96,53.0,546231.0,48.2239,48.2511,48.0244,48.0606,546231.0
2022-07-26 12:00:00,53.01,53.13,52.98,53.11,229170.0,48.0697,48.1785,48.0425,48.1604,229170.0
2022-07-26 12:30:00,53.12,53.2,53.07,53.18,202097.0,48.1695,48.242,48.1241,48.2239,202097.0
2022-07-26 13:00:00,53.17,53.27,53.15,53.23,168282.0,48.2148,48.3055,48.1967,48.2692,168282.0
2022-07-26 13:30:00,53.22,53.22,53.09,53.11,102940.0,48.2601,48.2601,48.1422,48.1604,102940.0
2022-07-26 14:00:00,53.1,53.25,53.07,53.08,186698.0,48.1513,48.2873,48.1241,48.1332,186698.0
2022-07-26 14:30:00,53.07,53.11,53.03,53.09,141555.0,48.1241,48.1604,48.0878,48.1422,141555.0
2022-07-26 15:00:00,53.09,53.11,53.02,53.09,267063.0,48.1422,48.1604,48.0788,48.1422,267063.0
2022-07-26 15:30:00,53.09,53.13,52.97,52.99,797652.0,48.1422,48.1785,48.0334,48.0516,797652.0
2022-07-27 09:30:00,53.49,53.59,53.45,53.56,361406.0,48.505,48.5957,48.4687,48.5684,361406.0
2022-07-27 10:00:00,53.56,53.62,53.49,53.51,337295.0,48.5684,48.6229,48.505,48.5231,337295.0
2022-07-27 10:30:00,53.5,53.53,53.42,53.46,128400.0,48.514,48.5412,48.4415,48.4778,128400.0
2022-07-27 11:00:00,53.45,53.56,53.44,53.52,134172.0,48.4687,48.5684,48.4596,48.5322,134172.0
2022-07-27 11:30:00,53.51,53.53,53.36,53.4,191941.0,48.5231,48.5412,48.3871,48.4234,191941.0
2022-07-27 12:00:00,53.4,53.45,53.35,53.38,193644.0,48.4234,48.4687,48.378,48.4052,193644.0
2022-07-27 12:30:00,53.38,53.42,53.36,53.37,115039.0,48.4052,48.4415,48.3871,48.3962,115039.0
2022-07-27 13:00:00,53.37,53.4,53.33,53.38,198529.0,48.3962,48.4234,48.3599,48.4052,198529.0
2022-07-27 13:30:00,53.38,53.45,53.35,53.39,157666.0,48.4052,48.4687,48.378,48.4143,157666.0
2022-07-27 14:00:00,53.39,53.64,53.38,53.52,232767.0,48.4143,48.641,48.4052,48.5322,232767.0
2022-07-27 14:30:00,53.51,54.15,53.29,54.03,669436.0,48.5231,49.1035,48.3236,48.9946,669436.0
2022-07-27 15:00:00,54.04,54.33,53.94,54.33,561517.0,49.0037,49.2667,48.913,49.2667,561517.0
2022-07-27 15:30:00,54.33,54.36,54.18,54.28,779075.0,49.2667,49.2939,49.1307,49.2213,779075.0
2022-07-28 09:30:00,54.12,54.17,53.74,53.87,526619.0,49.0763,49.1216,48.7317,48.8496,526619.0
2022-07-28 10:00:00,53.88,53.95,53.78,53.89,295687.0,48.8586,48.9221,48.7679,48.8677,295687.0
2022-07-28 10:30:00,53.89,54.06,53.82,54.05,256360.0,48.8677,49.0219,48.8042,49.0128,256360.0
2022-07-28 11:00:00,54.05,54.24,54.01,54.23,359263.0,49.0128,49.1851,48.9765,49.176,359263.0
2022-07-28 11:30:00,54.23,54.31,54.18,54.25,339814.0,49.176,49.2486,49.1307,49.1941,339814.0
2022-07-28 12:00:00,54.24,54.31,54.2,54.28,185877.0,49.1851,49.2486,49.1488,49.2213,185877.0
2022-07-28 12:30:00,54.28,54.33,54.21,54.33,164159.0,49.2213,49.2667,49.1579,49.2667,164159.0
2022-07-28 13:00:00,54.32,54.42,54.29,54.4,220920.0,49.2576,49.3483,49.2304,49.3302,220920.0
2022-07-28 13:30:00,54.39,54.48,54.38,54.45,253736.0,49.3211,49.4027,49.312,49.3755,253736.0
2022-07-28 14:00:00,54.45,54.46,54.38,54.45,88736.0,49.3755,49.3846,49.312,49.3755,88736.0
2022-07-28 14:30:00,54.45,54.53,54.42,54.53,92993.0,49.3755,49.448,49.3483,49.448,92993.0
2022-07-28 15:00:00,54.53,54.65,54.52,54.65,127975.0,49.448,49.5569,49.439,49.5569,127975.0
2022-07-28 15:30:00,54.65,54.66,54.56,54.57,656549.0,49.5569,49.5659,49.4753,49.4843,656549.0
2022-07-29 09:30:00,54.87,54.93,54.68,54.88,347399.0,49.7564,49.8108,49.5841,49.7654,347399.0
2022-07-29 10:00:00,54.87,55.08,54.81,55.03,443490.0,49.7564,49.9468,49.702,49.9015,443490.0
2022-07-29 10:30:00,55.03,55.18,54.96,55.13,172098.0,49.9015,50.0375,49.838,49.9921,172098.0
2022-07-29 11:00:00,55.13,55.28,55.1,55.17,302126.0,49.9921,50.1282,49.9649,50.0284,302126.0
2022-07-29 11:30:00,55.17,55.29,55.11,55.19,390600.0,50.0284,50.1372,49.974,50.0465,390600.0
2022-07-29 12:00:00,55.2,55.2,55.08,55.09,72338.0,50.0556,50.0556,49.9468,49.9559,72338.0
2022-07-29 12:30:00,55.09,55.19,55.02,55.18,125966.0,49.9559,50.0465,49.8924,50.0375,125966.0
2022-07-29 13:00:00,55.19,55.19,55.13,55.14,107656.0,50.0465,50.0465,49.9921,50.0012,107656.0
2022-07-29 13:30:00,55.13,55.23,55.12,55.19,90474.0,49.9921,50.0828,49.9831,50.0465,90474.0
2022-07-29 14:00:00,55.2,55.25,55.18,55.24,100928.0,50.0556,50.1009,50.0375,50.0919,100928.0
2022-07-29 14:30:00,55.24,55.33,55.22,55.32,263509.0,50.0919,50.1735,50.0737,50.1644,263509.0
2022-07-29 15:00:00,55.32,55.36,55.28,55.31,153251.0,50.1644,50.2007,50.1282,50.1554,153251.0
2022-07-29 15:30:00,55.32,55.52,55.31,55.5,1685832.0,50.1644,50.3458,50.1554,50.3276,1685832.0
2022-08-01 09:30:00,55.33,55.43,55.21,55.39,239912.0,50.1735,50.2642,50.0647,50.2279,239912.0
2022-08-01 10:00:00,55.38,55.57,55.3,55.37,175567.0,50.2188,50.3911,50.1463,50.2098,175567.0
2022-08-01 10:30:00,55.39,55.65,55.37,55.61,169458.0,50.2279,50.4637,50.2098,50.4274,169458.0
2022-08-01 11:00:00,55.62,55.62,55.34,55.48,111294.0,50.4365,50.4365,50.1826,50.3095,111294.0
2022-08-01 11:30:00,55.49,55.51,55.39,55.44,77854.0,50.3186,50.3367,50.2279,50.2732,77854.0
2022-08-01 12:00:00,55.44,55.45,55.33,55.38,181072.0,50.2732,50.2823,50.1735,50.2188,181072.0
2022-08-01 12:30:00,55.38,55.42,55.34,55.39,202842.0,50.2188,50.2551,50.1826,50.2279,202842.0
2022-08-01 13:00:00,55.39,55.4,55.21,55.22,234367.0,50.2279,50.237,50.0647,50.0737,234367.0
2022-08-01 13:30:00,55.23,55.23,55.11,55.22,232878.0,50.0828,50.0828,49.974,50.0737,232878.0
2022-08-01 14:00:00,55.21,55.28,55.16,55.25,116590.0,50.0647,50.1282,50.0193,50.1009,116590.0
2022-08-01 14:30:00,55.25,55.36,55.19,55.33,153793.0,50.1009,50.2007,50.0465,50.1735,153793.0
2022-08-01 15:00:00,55.31,55.41,55.28,55.3,253001.0,50.1554,50.246,50.1282,50.1463,253001.0
2022-08-01 15:30:00,55.29,55.39,55.28,55.39,444312.0,50.1372,50.2279,50.1282,50.2279,444312.0
2022-08-02 09:30:00,54.95,55.06,54.82,54.85,252010.0,49.8289,49.9287,49.711,49.7382,252010.0
2022-08-02 10:00:00,54.84,54.91,54.64,54.9,570490.0,49.7292,49.7926,49.5478,49.7836,570490.0
2022-08-02 10:30:00,54.91,55.0,54.78,54.91,168364.0,49.7926,49.8742,49.6747,49.7926,168364.0
2022-08-02 11:00:00,54.91,54.93,54.78,54.89,304702.0,49.7926,49.8108,49.6747,49.7745,304702.0
2022-08-02 11:30:00,54.89,54.96,54.8,54.83,332492.0,49.7745,49.838,49.6929,49.7201,332492.0
2022-08-02 12:00:00,54.84,55.07,54.81,55.07,276440.0,49.7292,49.9377,49.702,49.9377,276440.0
2022-08-02 12:30:00,55.07,55.08,54.99,55.01,198583.0,49.9377,49.9468,49.8652,49.8833,198583.0
2022-08-02 13:00:00,55.0,55.01,54.72,54.74,124042.0,49.8742,49.8833,49.6203,49.6385,124042.0
2022-08-02 13:30:00,54.73,54.73,54.57,54.67,192648.0,49.6294,49.6294,49.4843,49.575,192648.0
2022-08-02 14:00:00,54.65,54.75,54.62,54.74,225629.0,49.5569,49.6475,49.5297,49.6385,225629.0
2022-08-02 14:30:00,54.74,54.8,54.62,54.64,220747.0,49.6385,49.6929,49.5297,49.5478,220747.0
2022-08-02 15:00:00,54.64,54.66,54.55,54.64,165101.0,49.5478,49.5659,49.4662,49.5478,165101.0
2022-08-02 15:30:00,54.64,54.71,54.47,54.48,620003.0,49.5478,49.6113,49.3936,49.4027,620003.0
2022-08-03 09:30:00,54.93,55.0,54.85,54.9,422363.0,49.8108,49.8742,49.7382,49.7836,422363.0
2022-08-03 10:00:00,54.89,54.89,54.65,54.72,280985.0,49.7745,49.7745,49.5569,49.6203,280985.0
2022-08-03 10:30:00,54.72,54.74,54.58,54.7,179538.0,49.6203,49.6385,49.4934,49.6022,179538.0
2022-08-03 11:00:00,54.71,54.87,54.68,54.82,282415.0,49.6113,49.7564,49.5841,49.711,282415.0
2022-08-03 11:30:00,54.82,54.94,54.82,54.93,321007.0,49.711,49.8198,49.711,49.8108,321007.0
2022-08-03 12:00:00,54.94,54.99,54.89,54.95,110809.0,49.8198,49.8652,49.7745,49.8289,110809.0
2022-08-03 12:30:00,54.95,55.03,54.94,54.97,1287361.0,49.8289,49.9015,49.8198,49.847,1287361.0
2022-08-03 13:00:00,54.96,55.01,54.95,55.01,123912.0,49.838,49.8833,49.8289,49.8833,123912.0
2022-08-03 13:30:00,55.01,55.03,54.97,55.01,317504.0,49.8833,49.9015,49.847,49.8833,317504.0
2022-08-03 14:00:00,55.0,55.05,54.98,55.0,1027775.0,49.8742,49.9196,49.8561,49.8742,1027775.0
2022-08-03 14:30:00,55.01,55.02,54.88,54.96,363555.0,49.8833,49.8924,49.7654,49.838,363555.0
2022-08-03 15:00:00,54.96,55.03,54.94,55.02,230708.0,49.838,49.9015,49.8198,49.8924,230708.0
2022-08-03 15:30:00,55.01,55.11,55.0,55.02,1351933.0,49.8833,49.974,49.8742,49.8924,1351933.0
2022-08-04 09:30:00,55.25,55.36,55.18,55.31,438487.0,50.1009,50.2007,50.0375,50.1554,438487.0
2022-08-04 10:00:00,55.32,55.36,55.17,55.18,337672.0,50.1644,50.2007,50.0284,50.0375,337672.0
2022-08-04 10:30:00,55.19,55.31,55.12,55.3,172109.0,50.0465,50.1554,49.9831,50.1463,172109.0
2022-08-04 11:00:00,55.31,55.42,55.23,55.39,189484.0,50.1554,50.2551,50.0828,50.2279,189484.0
2022-08-04 11:30:00,55.4,55.43,55.27,55.41,266329.0,50.237,50.2642,50.1191,50.246,266329.0
2022-08-04 12:00:00,55.42,55.49,55.4,55.48,77302.0,50.2551,50.3186,50.237,50.3095,77302.0
2022-08-04 12:30:00,55.48,55.5,55.34,55.36,366270.0,50.3095,50.3276,50.1826,50.2007,366270.0
2022-08-04 13:00:00,55.36,55.44,55.34,55.44,324845.0,50.2007,50.2732,50.1826,50.2732,324845.0
2022-08-04 13:30:00,55.43,55.47,55.41,55.42,309771.0,50.2642,50.3004,50.246,50.2551,309771.0
2022-08-04 14:00:00,55.42,55.45,55.38,55.44,120718.0,50.2551,50.2823,50.2188,50.2732,120718.0
2022-08-04 14:30:00,55.44,55.49,55.37,55.48,245713.0,50.2732,50.3186,50.2098,50.3095,245713.0
2022-08-04 15:00:00,55.46,55.52,55.43,55.48,199007.0,50.2914,50.3458,50.2642,50.3095,199007.0
2022-08-04 15:30:00,55.47,55.47,55.37,55.44,697034.0,50.3004,50.3004,50.2098,50.2732,697034.0
2022-08-05 09:30:00,54.55,54.81,54.54,54.75,327541.0,49.4662,49.702,49.4571,49.6475,327541.0
2022-08-05 10:00:00,54.75,54.99,54.66,54.93,201589.0,49.6475,49.8652,49.5659,49.8108,201589.0
2022-08-05 10:30:00,54.93,54.93,54.8,54.82,164200.0,49.8108,49.8108,49.6929,49.711,164200.0
2022-08-05 11:00:00,54.82,54.82,54.52,54.53,235617.0,49.711,49.711,49.439,49.448,235617.0
2022-08-05 11:30:00,54.53,54.72,54.52,54.65,183610.0,49.448,49.6203,49.439,49.5569,183610.0
2022-08-05 12:00:00,54.66,54.79,54.65,54.77,216067.0,49.5659,49.6838,49.5569,49.6657,216067.0
2022-08-05 12:30:00,54.77,54.89,54.72,54.87,374578.0,49.6657,49.7745,49.6203,49.7564,374578.0
2022-08-05 13:00:00,54.87,54.96,54.84,54.9,209440.0,49.7564,49.838,49.7292,49.7836,209440.0
2022-08-05 13:30:00,54.9,54.94,54.86,54.9,125261.0,49.7836,49.8198,49.7473,49.7836,125261.0
2022-08-05 14:00:00,54.89,54.9,54.78,54.78,107332.0,49.7745,49.7836,49.6747,49.6747,107332.0
2022-08-05 14:30:00,54.78,54.84,54.76,54.81,197325.0,49.6747,49.7292,49.6566,49.702,197325.0
2022-08-05 15:00:00,54.82,54.91,54.8,54.91,75686.0,49.711,49.7926,49.6929,49.7926,75686.0
2022-08-05 15:30:00,54.9,55.02,54.9,54.91,437346.0,49.7836,49.8924,49.7836,49.7926,437346.0
2022-08-08 09:30:00,55.35,55.56,55.35,55.48,743631.0,50.1916,50.3821,50.1916,50.3095,743631.0
2022-08-08 10:00:00,55.49,55.52,55.42,55.48,254921.0,50.3186,50.3458,50.2551,50.3095,254921.0
2022-08-08 10:30:00,55.48,55.51,55.4,55.43,166690.0,50.3095,50.3367,50.237,50.2642,166690.0
2022-08-08 11:00:00,55.44,55.46,55.29,55.36,325949.0,50.2732,50.2914,50.1372,50.2007,325949.0
2022-08-08 11:30:00,55.35,55.41,55.15,55.23,176683.0,50.1916,50.246,50.0103,50.0828,176683.0
2022-08-08 12:00:00,55.23,55.26,55.04,55.08,565617.0,50.0828,50.11,49.9105,49.9468,565617.0
2022-08-08 12:30:00,55.07,55.14,55.02,55.09,164763.0,49.9377,50.0012,49.8924,49.9559,164763.0
2022-08-08 13:00:00,55.09,55.18,55.05,55.09,132466.0,49.9559,50.0375,49.9196,49.9559,132466.0
2022-08-08 13:30:00,55.08,55.17,55.06,55.16,139904.0,49.9468,50.0284,49.9287,50.0193,139904.0
2022-08-08 14:00:00,55.15,55.15,55.0,55.04,131619.0,50.0103,50.0103,49.8742,49.9105,131619.0
2022-08-08 14:30:00,55.05,55.08,54.94,55.01,145384.0,49.9196,49.9468,49.8198,49.8833,145384.0
2022-08-08 15:00:00,55.0,55.07,54.97,55.04,183027.0,49.8742,49.9377,49.847,49.9105,183027.0
2022-08-08 15:30:00,55.04,55.1,55.01,55.07,283806.0,49.9105,49.9649,49.8833,49.9377,283806.0
2022-08-09 09:30:00,55.11,55.25,55.09,55.14,132312.0,49.974,50.1009,49.9559,50.0012,132312.0
2022-08-09 10:00:00,55.15,55.15,55.07,55.1,203033.0,50.0103,50.0103,49.9377,49.9649,203033.0
2022-08-09 10:30:00,55.1,55.17,54.99,55.0,1797147.0,49.9649,50.0284,49.8652,49.8742,1797147.0
2022-08-09 11:00:00,54.99,55.09,54.92,54.99,228193.0,49.8652,49.9559,49.8017,49.8652,228193.0
2022-08-09 11:30:00,55.0,55.06,54.93,55.02,93548.0,49.8742,49.9287,49.8108,49.8924,93548.0
2022-08-09 12:00:00,55.01,55.02,54.9,54.9,1190303.0,49.8833,49.8924,49.7836,49.7836,1190303.0
2022-08-09 12:30:00,54.9,54.92,54.83,54.86,93564.0,49.7836,49.8017,49.7201,49.7473,93564.0
2022-08-09 13:00:00,54.86,54.92,54.86,54.91,147793.0,49.7473,49.8017,49.7473,49.7926,147793.0
2022-08-09 13:30:00,54.9,54.9,54.79,54.89,70138.0,49.7836,49.7836,49.6838,49.7745,70138.0
2022-08-09 14:00:00,54.89,54.92,54.75,54.77,218212.0,49.7745,49.8017,49.6475,49.6657,218212.0
2022-08-09 14:30:00,54.76,54.87,54.76,54.84,79747.0,49.6566,49.7564,49.6566,49.7292,79747.0
2022-08-09 15:00:00,54.83,54.91,54.81,54.87,192204.0,49.7201,49.7926,49.702,49.7564,192204.0
2022-08-09 15:30:00,54.87,54.89,54.8,54.84,395515.0,49.7564,49.7745,49.6929,49.7292,395515.0
2022-08-10 09:30:00,56.02,56.04,55.79,55.94,497716.0,50.7992,50.8173,50.5906,50.7266,497716.0
2022-08-10 10:00:00,55.94,56.08,55.89,56.06,220164.0,50.7266,50.8536,50.6813,50.8355,220164.0
2022-08-10 10:30:00,56.08,56.21,56.05,56.19,184893.0,50.8536,50.9715,50.8264,50.9533,184893.0
2022-08-10 11:00:00,56.19,56.33,56.14,56.27,332312.0,50.9533,51.0803,50.908,51.0259,332312.0
2022-08-10 11:30:00,56.27,56.31,56.06,56.13,250633.0,51.0259,51.0622,50.8355,50.8989,250633.0
2022-08-10 12:00:00,56.14,56.16,56.04,56.1,104500.0,50.908,50.9261,50.8173,50.8717,104500.0
2022-08-10 12:30:00,56.11,56.13,56.06,56.09,150650.0,50.8808,50.8989,50.8355,50.8627,150650.0
2022-08-10 13:00:00,56.09,56.14,56.05,56.07,130223.0,50.8627,50.908,50.8264,50.8445,130223.0
2022-08-10 13:30:00,56.07,56.16,56.06,56.11,154706.0,50.8445,50.9261,50.8355,50.8808,154706.0
2022-08-10 14:00:00,56.1,56.12,56.01,56.02,103642.0,50.8717,50.8899,50.7901,50.7992,103642.0
2022-08-10 14:30:00,56.02,56.06,55.95,55.96,166443.0,50.7992,50.8355,50.7357,50.7448,166443.0
2022-08-10 15:00:00,55.96,56.02,55.93,56.01,97233.0,50.7448,50.7992,50.7176,50.7901,97233.0
2022-08-10 15:30:00,56.01,56.1,55.99,56.09,462749.0,50.7901,50.8717,50.772,50.8627,462749.0
2022-08-11 09:30:00,56.28,56.37,56.12,56.35,254899.0,51.035,51.1166,50.8899,51.0984,254899.0
2022-08-11 10:00:00,56.35,56.43,56.31,56.36,161646.0,51.0984,51.171,51.0622,51.1075,161646.0
2022-08-11 10:30:00,56.36,56.42,56.23,56.29,187387.0,51.1075,51.1619,50.9896,51.044,187387.0
2022-08-11 11:00:00,56.29,56.3,56.08,56.19,201518.0,51.044,51.0531,50.8536,50.9533,201518.0
2022-08-11 11:30:00,56.18,56.25,56.13,56.17,212581.0,50.9443,51.0078,50.8989,50.9352,212581.0
2022-08-11 12:00:00,56.18,56.21,56.13,56.2,90960.0,50.9443,50.9715,50.8989,50.9624,90960.0
2022-08-11 12:30:00,56.21,56.26,56.16,56.2,69771.0,50.9715,51.0168,50.9261,50.9624,69771.0
2022-08-11 13:00:00,56.21,56.29,56.15,56.21,113212.0,50.9715,51.044,50.9171,50.9715,113212.0
2022-08-11 13:30:00,56.21,56.21,56.11,56.14,68712.0,50.9715,50.9715,50.8808,50.908,68712.0
2022-08-11 14:00:00,56.13,56.13,56.01,56.06,113579.0,50.8989,50.8989,50.7901,50.8355,113579.0
2022-08-11 14:30:00,56.05,56.06,55.93,56.0,135891.0,50.8264,50.8355,50.7176,50.7811,135891.0
2022-08-11 15:00:00,56.0,56.01,55.9,56.0,133453.0,50.7811,50.7901,50.6904,50.7811,133453.0
2022-08-11 15:30:00,56.0,56.04,55.9,56.01,458285.0,50.7811,50.8173,50.6904,50.7901,458285.0
2022-08-12 09:30:00,55.95,56.02,55.89,56.0,260487.0,50.7357,50.7992,50.6813,50.7811,260487.0
2022-08-12 10:00:00,55.98,55.99,55.8,55.9,400300.0,50.7629,50.772,50.5997,50.6904,400300.0
2022-08-12 10:30:00,55.89,55.96,55.78,55.82,302907.0,50.6813,50.7448,50.5816,50.6178,302907.0
2022-08-12 11:00:00,55.82,55.97,55.8,55.91,245348.0,50.6178,50.7538,50.5997,50.6994,245348.0
2022-08-12 11:30:00,55.91,55.98,55.88,55.96,236725.0,50.6994,50.7629,50.6722,50.7448,236725.0
2022-08-12 12:00:00,55.95,56.03,55.95,56.01,116424.0,50.7357,50.8083,50.7357,50.7901,116424.0
2022-08-12 12:30:00,56.01,56.08,56.0,56.05,102499.0,50.7901,50.8536,50.7811,50.8264,102499.0
2022-08-12 13:00:00,56.05,56.14,56.04,56.14,112613.0,50.8264,50.908,50.8173,50.908,112613.0
2022-08-12 13:30:00,56.13,56.18,56.13,56.16,104511.0,50.8989,50.9443,50.8989,50.9261,104511.0
2022-08-12 14:00:00,56.16,56.21,56.15,56.21,85700.0,50.9261,50.9715,50.9171,50.9715,85700.0
2022-08-12 14:30:00,56.21,56.27,56.19,56.26,207831.0,50.9715,51.0259,50.9533,51.0168,207831.0
2022-08-12 15:00:00,56.25,56.28,56.22,56.27,196816.0,51.0078,51.035,50.9805,51.0259,196816.0
2022-08-12 15:30:00,56.27,56.33,56.23,56.33,462736.0,51.0259,51.0803,50.9896,51.0803,462736.0
2022-08-15 09:30:00,55.7,55.74,55.64,55.73,430327.0,50.509,50.5453,50.4546,50.5362,430327.0
2022-08-15 10:00:00,55.73,55.74,55.57,55.62,217203.0,50.5362,50.5453,50.3911,50.4365,217203.0
2022-08-15 10:30:00,55.62,55.74,55.61,55.66,96731.0,50.4365,50.5453,50.4274,50.4727,96731.0
2022-08-15 11:00:00,55.66,55.69,55.6,55.69,190792.0,50.4727,50.4999,50.4183,50.4999,190792.0
2022-08-15 11:30:00,55.69,55.85,55.66,55.8,347003.0,50.4999,50.645,50.4727,50.5997,347003.0
2022-08-15 12:00:00,55.8,55.8,55.76,55.78,120399.0,50.5997,50.5997,50.5634,50.5816,120399.0
2022-08-15 12:30:00,55.79,55.82,55.76,55.82,114251.0,50.5906,50.6178,50.5634,50.6178,114251.0
2022-08-15 13:00:00,55.82,55.84,55.75,55.77,114796.0,50.6178,50.636,50.5543,50.5725,114796.0
2022-08-15 13:30:00,55.77,55.77,55.72,55.73,143456.0,50.5725,50.5725,50.5271,50.5362,143456.0
2022-08-15 14:00:00,55.73,55.74,55.66,55.72,131102.0,50.5362,50.5453,50.4727,50.5271,131102.0
2022-08-15 14:30:00,55.72,55.75,55.69,55.74,424037.0,50.5271,50.5543,50.4999,50.5453,424037.0
2022-08-15 15:00:00,55.75,55.82,55.74,55.81,179734.0,50.5543,50.6178,50.5453,50.6088,179734.0
2022-08-15 15:30:00,55.82,55.84,55.77,55.79,517562.0,50.6178,50.636,50.5725,50.5906,517562.0
2022-08-16 09:30:00,55.5,55.67,55.5,55.66,234586.0,50.3276,50.4818,50.3276,50.4727,234586.0
2022-08-16 10:00:00,55.66,55.66,55.55,55.65,204642.0,50.4727,50.4727,50.373,50.4637,204642.0
2022-08-16 10:30:00,55.66,55.73,55.58,55.68,122839.0,50.4727,50.5362,50.4002,50.4909,122839.0
2022-08-16 11:00:00,55.68,55.74,55.67,55.73,364693.0,50.4909,50.5453,50.4818,50.5362,364693.0
2022-08-16 11:30:00,55.73,55.78,55.68,55.77,261421.0,50.5362,50.5816,50.4909,50.5725,261421.0
2022-08-16 12:00:00,55.77,55.78,55.71,55.76,84269.0,50.5725,50.5816,50.5181,50.5634,84269.0
2022-08-16 12:30:00,55.76,55.76,55.7,55.72,164666.0,50.5634,50.5634,50.509,50.5271,164666.0
2022-08-16 13:00:00,55.73,55.79,55.71,55.78,92486.0,50.5362,50.5906,50.5181,50.5816,92486.0
2022-08-16 13:30:00,55.78,55.9,55.77,55.89,196390.0,50.5816,50.6904,50.5725,50.6813,196390.0
2022-08-16 14:00:00,55.89,55.97,55.88,55.95,230691.0,50.6813,50.7538,50.6722,50.7357,230691.0
2022-08-16 14:30:00,55.95,55.95,55.65,55.77,299427.0,50.7357,50.7357,50.4637,50.5725,299427.0
2022-08-16 15:00:00,55.75,55.82,55.71,55.81,322519.0,50.5543,50.6178,50.5181,50.6088,322519.0
2022-08-16 15:30:00,55.8,55.87,55.79,55.85,630157.0,50.5997,50.6632,50.5906,50.645,630157.0
2022-08-17 09:30:00,55.24,55.28,55.11,55.27,538152.0,50.0919,50.1282,49.974,50.1191,538152.0
2022-08-17 10:00:00,55.26,55.4,55.21,55.24,349762.0,50.11,50.237,50.0647,50.0919,349762.0
2022-08-17 10:30:00,55.26,55.28,55.05,55.06,250811.0,50.11,50.1282,49.9196,49.9287,250811.0
2022-08-17 11:00:00,55.06,55.14,55.02,55.1,359612.0,49.9287,50.0012,49.8924,49.9649,359612.0
2022-08-17 11:30:00,55.11,55.16,54.98,55.0,132057.0,49.974,50.0193,49.8561,49.8742,132057.0
2022-08-17 12:00:00,55.0,55.13,55.0,55.13,251626.0,49.8742,49.9921,49.8742,49.9921,251626.0
2022-08-17 12:30:00,55.13,55.24,55.13,55.22,121203.0,49.9921,50.0919,49.9921,50.0737,121203.0
2022-08-17 13:00:00,55.22,55.27,55.16,55.25,158604.0,50.0737,50.1191,50.0193,50.1009,158604.0
2022-08-17 13:30:00,55.26,55.29,55.22,55.27,78891.0,50.11,50.1372,50.0737,50.1191,78891.0
2022-08-17 14:00:00,55.27,55.55,55.24,55.49,568367.0,50.1191,50.373,50.0919,50.3186,568367.0
2022-08-17 14:30:00,55.5,55.6,55.41,55.41,162969.0,50.3276,50.4183,50.246,50.246,162969.0
2022-08-17 15:00:00,55.4,55.48,55.27,55.33,185725.0,50.237,50.3095,50.1191,50.1735,185725.0
2022-08-17 15:30:00,55.33,55.35,55.26,55.3,487099.0,50.1735,50.1916,50.11,50.1463,487099.0
2022-08-18 09:30:00,55.21,55.22,55.01,55.08,358293.0,50.0647,50.0737,49.8833,49.9468,358293.0
2022-08-18 10:00:00,55.06,55.1,54.96,55.05,314076.0,49.9287,49.9649,49.838,49.9196,314076.0
2022-08-18 10:30:00,55.06,55.13,55.03,55.1,347632.0,49.9287,49.9921,49.9015,49.9649,347632.0
2022-08-18 11:00:00,55.1,55.23,55.07,55.2,231402.0,49.9649,50.0828,49.9377,50.0556,231402.0
2022-08-18 11:30:00,55.2,55.22,55.11,55.12,265192.0,50.0556,50.0737,49.974,49.9831,265192.0
2022-08-18 12:00:00,55.12,55.15,55.0,55.02,146651.0,49.9831,50.0103,49.8742,49.8924,146651.0
2022-08-18 12:30:00,55.02,55.02,54.88,54.88,90433.0,49.8924,49.8924,49.7654,49.7654,90433.0
2022-08-18 13:00:00,54.88,54.94,54.86,54.93,245775.0,49.7654,49.8198,49.7473,49.8108,245775.0
2022-08-18 13:30:00,54.92,54.97,54.89,54.91,55630.0,49.8017,49.847,49.7745,49.7926,55630.0
2022-08-18 14:00:00,54.91,54.99,54.9,54.98,109983.0,49.7926,49.8652,49.7836,49.8561,109983.0
2022-08-18 14:30:00,54.97,55.03,54.94,55.01,93655.0,49.847,49.9015,49.8198,49.8833,93655.0
2022-08-18 15:00:00,55.0,55.09,55.0,55.09,121555.0,49.8742,49.9559,49.8742,49.9559,121555.0
2022-08-18 15:30:00,55.08,55.09,54.96,55.03,479293.0,49.9468,49.9559,49.838,49.9015,479293.0
2022-08-19 09:30:00,54.56,54.62,54.4,54.4,819804.0,49.4753,49.5297,49.3302,49.3302,819804.0
2022-08-19 10:00:00,54.4,54.46,54.32,54.4,184116.0,49.3302,49.3846,49.2576,49.3302,184116.0
2022-08-19 10:30:00,54.4,54.42,54.24,54.26,353602.0,49.3302,49.3483,49.1851,49.2032,353602.0
2022-08-19 11:00:00,54.26,54.28,54.17,54.23,182926.0,49.2032,49.2213,49.1216,49.176,182926.0
2022-08-19 11:30:00,54.23,54.37,54.23,54.23,278564.0,49.176,49.303,49.176,49.176,278564.0
2022-08-19 12:00:00,54.23,54.31,54.22,54.26,104370.0,49.176,49.2486,49.1669,49.2032,104370.0
2022-08-19 12:30:00,54.25,54.4,54.24,54.38,108200.0,49.1941,49.3302,49.1851,49.312,108200.0
2022-08-19 13:00:00,54.38,54.4,54.32,54.34,69110.0,49.312,49.3302,49.2576,49.2758,69110.0
2022-08-19 13:30:00,54.33,54.36,54.26,54.35,181656.0,49.2667,49.2939,49.2032,49.2848,181656.0
2022-08-19 14:00:00,54.35,54.35,54.24,54.31,79014.0,49.2848,49.2848,49.1851,49.2486,79014.0
2022-08-19 14:30:00,54.3,54.33,54.21,54.22,96565.0,49.2395,49.2667,49.1579,49.1669,96565.0
2022-08-19 15:00:00,54.22,54.26,54.16,54.25,90979.0,49.1669,49.2032,49.1125,49.1941,90979.0
2022-08-19 15:30:00,54.25,54.29,54.21,54.27,461162.0,49.1941,49.2304,49.1579,49.2123,461162.0
2022-08-22 09:30:00,53.44,53.46,53.26,53.34,275830.0,48.4596,48.4778,48.2964,48.369,275830.0
2022-08-22 10:00:00,53.32,53.39,53.19,53.21,329232.0,48.3508,48.4143,48.2329,48.2511,329232.0
2022-08-22 10:30:00,53.2,53.29,53.17,53.18,82645.0,48.242,48.3236,48.2148,48.2239,82645.0
2022-08-22 11:00:00,53.17,53.24,53.07,53.08,506337.0,48.2148,48.2783,48.1241,48.1332,506337.0
2022-08-22 11:30:00,53.07,53.19,53.07,53.15,301900.0,48.1241,48.2329,48.1241,48.1967,301900.0
2022-08-22 12:00:00,53.16,53.26,53.14,53.22,91420.0,48.2057,48.2964,48.1876,48.2601,91420.0
2022-08-22 12:30:00,53.21,53.27,53.15,53.19,52452.0,48.2511,48.3055,48.1967,48.2329,52452.0
2022-08-22 13:00:00,53.2,53.2,53.08,53.1,157616.0,48.242,48.242,48.1332,48.1513,157616.0
2022-08-22 13:30:00,53.09,53.09,52.99,52.99,72296.0,48.1422,48.1422,48.0516,48.0516,72296.0
2022-08-22 14:00:00,52.98,53.04,52.97,53.01,192040.0,48.0425,48.0969,48.0334,48.0697,192040.0
2022-08-22 14:30:00,53.0,53.02,52.96,53.0,101869.0,48.0606,48.0788,48.0244,48.0606,101869.0
2022-08-22 15:00:00,53.0,53.09,52.99,53.03,182849.0,48.0606,48.1422,48.0516,48.0878,182849.0
2022-08-22 15:30:00,53.01,53.08,52.92,53.06,404613.0,48.0697,48.1332,47.9881,48.115,404613.0
2022-08-23 09:30:00,52.93,53.3,52.88,53.25,766680.0,47.9972,48.3327,47.9518,48.2873,766680.0
2022-08-23 10:00:00,53.25,53.48,53.17,53.18,574777.0,48.2873,48.4959,48.2148,48.2239,574777.0
2022-08-23 10:30:00,53.18,53.28,53.1,53.13,326338.0,48.2239,48.3145,48.1513,48.1785,326338.0
2022-08-23 11:00:00,53.13,53.31,53.05,53.14,192948.0,48.1785,48.3417,48.106,48.1876,192948.0
2022-08-23 11:30:00,53.15,53.22,53.1,53.15,264938.0,48.1967,48.2601,48.1513,48.1967,264938.0
2022-08-23 12:00:00,53.15,53.16,53.03,53.06,109383.0,48.1967,48.2057,48.0878,48.115,109383.0
2022-08-23 12:30:00,53.05,53.23,53.04,53.22,133112.0,48.106,48.2692,48.0969,48.2601,133112.0
2022-08-23 13:00:00,53.22,53.25,53.07,53.13,287276.0,48.2601,48.2873,48.1241,48.1785,287276.0
2022-08-23 13:30:00,53.14,53.16,53.0,53.03,107812.0,48.1876,48.2057,48.0606,48.0878,107812.0
2022-08-23 14:00:00,53.03,53.05,52.93,53.03,133438.0,48.0878,48.106,47.9972,48.0878,133438.0
2022-08-23 14:30:00,53.02,53.03,52.93,52.96,151388.0,48.0788,48.0878,47.9972,48.0244,151388.0
2022-08-23 15:00:00,52.96,53.05,52.96,52.98,232565.0,48.0244,48.106,48.0244,48.0425,232565.0
2022-08-23 15:30:00,52.98,53.11,52.96,53.06,466536.0,48.0425,48.1604,48.0244,48.115,466536.0
2022-08-24 09:30:00,52.86,52.97,52.77,52.93,155306.0,47.9337,48.0334,47.8521,47.9972,155306.0
2022-08-24 10:00:00,52.92,53.12,52.81,53.08,202758.0,47.9881,48.1695,47.8883,48.1332,202758.0
2022-08-24 10:30:00,53.07,53.29,52.98,53.27,131875.0,48.1241,48.3236,48.0425,48.3055,131875.0
2022-08-24 11:00:00,53.26,53.35,53.2,53.23,348063.0,48.2964,48.378,48.242,48.2692,348063.0
2022-08-24 11:30:00,53.24,53.31,53.21,53.26,177336.0,48.2783,48.3417,48.2511,48.2964,177336.0
2022-08-24 12:00:00,53.25,53.3,53.15,53.15,128056.0,48.2873,48.3327,48.1967,48.1967,128056.0
2022-08-24 12:30:00,53.15,53.15,53.0,53.05,119398.0,48.1967,48.1967,48.0606,48.106,119398.0
2022-08-24 13:00:00,53.06,53.1,53.02,53.06,95441.0,48.115,48.1513,48.0788,48.115,95441.0
2022-08-24 13:30:00,53.04,53.12,53.02,53.09,49324.0,48.0969,48.1695,48.0788,48.1422,49324.0
2022-08-24 14:00:00,53.11,53.12,53.08,53.1,33434.0,48.1604,48.1695,48.1332,48.1513,33434.0
2022-08-24 14:30:00,53.1,53.1,53.04,53.1,48642.0,48.1513,48.1513,48.0969,48.1513,48642.0
2022-08-24 15:00:00,53.09,53.2,53.08,53.14,55073.0,48.1422,48.242,48.1332,48.1876,55073.0
2022-08-24 15:30:00,53.14,53.22,53.12,53.15,236763.0,48.1876,48.2601,48.1695,48.1967,236763.0
2022-08-25 09:30:00,53.22,53.31,53.09,53.29,266011.0,48.2601,48.3417,48.1422,48.3236,266011.0
2022-08-25 10:00:00,53.32,53.52,53.31,53.5,146007.0,48.3508,48.5322,48.3417,48.514,146007.0
2022-08-25 10:30:00,53.49,53.63,53.49,53.54,153681.0,48.505,48.6319,48.505,48.5503,153681.0
2022-08-25 11:00:00,53.53,53.53,53.27,53.35,159293.0,48.5412,48.5412,48.3055,48.378,159293.0
2022-08-25 11:30:00,53.36,53.4,53.26,53.31,170529.0,48.3871,48.4234,48.2964,48.3417,170529.0
2022-08-25 12:00:00,53.3,53.34,53.25,53.33,59077.0,48.3327,48.369,48.2873,48.3599,59077.0
2022-08-25 12:30:00,53.33,53.35,53.26,53.34,37534.0,48.3599,48.378,48.2964,48.369,37534.0
2022-08-25 13:00:00,53.33,53.45,53.33,53.45,113945.0,48.3599,48.4687,48.3599,48.4687,113945.0
2022-08-25 13:30:00,53.44,53.52,53.43,53.47,51328.0,48.4596,48.5322,48.4506,48.4868,51328.0
2022-08-25 14:00:00,53.47,53.48,53.39,53.47,44072.0,48.4868,48.4959,48.4143,48.4868,44072.0
2022-08-25 14:30:00,53.49,53.5,53.41,53.49,121504.0,48.505,48.514,48.4324,48.505,121504.0
2022-08-25 15:00:00,53.49,53.56,53.47,53.54,119322.0,48.505,48.5684,48.4868,48.5503,119322.0
2022-08-25 15:30:00,53.54,53.69,53.52,53.68,412279.0,48.5503,48.6863,48.5322,48.6773,412279.0
2022-08-26 09:30:00,53.72,53.73,53.42,53.55,380396.0,48.7135,48.7226,48.4415,48.5594,380396.0
2022-08-26 10:00:00,53.54,53.76,53.1,53.15,661937.0,48.5503,48.7498,48.1513,48.1967,661937.0
2022-08-26 10:30:00,53.15,53.15,52.77,52.8,491784.0,48.1967,48.1967,47.8521,47.8793,491784.0
2022-08-26 11:00:00,52.8,52.82,52.45,52.63,363008.0,47.8793,47.8974,47.5619,47.7251,363008.0
2022-08-26 11:30:00,52.64,52.73,52.51,52.58,281026.0,47.7342,47.8158,47.6163,47.6798,281026.0
2022-08-26 12:00:00,52.59,52.61,52.43,52.46,243401.0,47.6888,47.707,47.5438,47.571,243401.0
2022-08-26 12:30:00,52.46,52.54,52.4,52.53,179532.0,47.571,47.6435,47.5166,47.6344,179532.0
2022-08-26 13:00:00,52.53,52.58,52.43,52.46,213967.0,47.6344,47.6798,47.5438,47.571,213967.0
2022-08-26 13:30:00,52.45,52.45,52.35,52.38,100854.0,47.5619,47.5619,47.4712,47.4984,100854.0
2022-08-26 14:00:00,52.38,52.4,52.25,52.31,336754.0,47.4984,47.5166,47.3805,47.4349,336754.0
2022-08-26 14:30:00,52.3,52.33,52.2,52.22,294109.0,47.4259,47.4531,47.3352,47.3533,294109.0
2022-08-26 15:00:00,52.21,52.26,52.14,52.19,187323.0,47.3443,47.3896,47.2808,47.3261,187323.0
2022-08-26 15:30:00,52.19,52.21,52.04,52.09,782908.0,47.3261,47.3443,47.1901,47.2354,782908.0
2022-08-29 09:30:00,52.01,52.28,51.95,52.13,338708.0,47.1629,47.4077,47.1085,47.2717,338708.0
2022-08-29 10:00:00,52.12,52.36,52.09,52.26,355888.0,47.2626,47.4803,47.2354,47.3896,355888.0
2022-08-29 10:30:00,52.24,52.28,51.96,52.0,254504.0,47.3715,47.4077,47.1176,47.1538,254504.0
2022-08-29 11:00:00,51.98,52.11,51.95,52.06,431816.0,47.1357,47.2536,47.1085,47.2082,431816.0
2022-08-29 11:30:00,52.06,52.18,52.01,52.17,351652.0,47.2082,47.3171,47.1629,47.308,351652.0
2022-08-29 12:00:00,52.17,52.26,52.16,52.17,266996.0,47.308,47.3896,47.2989,47.308,266996.0
2022-08-29 12:30:00,52.18,52.35,52.12,52.32,480092.0,47.3171,47.4712,47.2626,47.444,480092.0
2022-08-29 13:00:00,52.33,52.37,52.18,52.27,90042.0,47.4531,47.4894,47.3171,47.3987,90042.0
2022-08-29 13:30:00,52.27,52.37,52.26,52.31,67673.0,47.3987,47.4894,47.3896,47.4349,67673.0
2022-08-29 14:00:00,52.3,52.32,52.17,52.2,92960.0,47.4259,47.444,47.308,47.3352,92960.0
2022-08-29 14:30:00,52.21,52.29,52.1,52.19,174198.0,47.3443,47.4168,47.2445,47.3261,174198.0
2022-08-29 15:00:00,52.2,52.28,52.14,52.16,187444.0,47.3352,47.4077,47.2808,47.2989,187444.0
2022-08-29 15:30:00,52.15,52.21,52.09,52.12,362549.0,47.2899,47.3443,47.2354,47.2626,362549.0
2022-08-30 09:30:00,52.48,52.52,52.26,52.3,364708.0,47.5891,47.6254,47.3896,47.4259,364708.0
2022-08-30 10:00:00,52.29,52.3,51.94,52.02,292153.0,47.4168,47.4259,47.0994,47.172,292153.0
2022-08-30 10:30:00,52.01,52.05,51.63,51.84,243257.0,47.1629,47.1992,46.8183,47.0087,243257.0
2022-08-30 11:00:00,51.84,51.98,51.73,51.92,564317.0,47.0087,47.1357,46.909,47.0813,564317.0
2022-08-30 11:30:00,51.91,52.01,51.76,51.85,268605.0,47.0722,47.1629,46.9362,47.0178,268605.0
2022-08-30 12:00:00,51.85,51.99,51.8,51.85,156821.0,47.0178,47.1448,46.9725,47.0178,156821.0
2022-08-30 12:30:00,51.84,51.85,51.69,51.79,99367.0,47.0087,47.0178,46.8727,46.9634,99367.0
2022-08-30 13:00:00,51.78,51.81,51.66,51.73,93913.0,46.9543,46.9815,46.8455,46.909,93913.0
2022-08-30 13:30:00,51.72,51.82,51.62,51.76,85343.0,46.8999,46.9906,46.8092,46.9362,85343.0
2022-08-30 14:00:00,51.77,51.83,51.69,51.69,195272.0,46.9453,46.9997,46.8727,46.8727,195272.0
2022-08-30 14:30:00,51.7,51.78,51.68,51.73,138665.0,46.8818,46.9543,46.8637,46.909,138665.0
2022-08-30 15:00:00,51.73,51.94,51.73,51.82,188234.0,46.909,47.0994,46.909,46.9906,188234.0
2022-08-30 15:30:00,51.82,51.85,51.69,51.76,439538.0,46.9906,47.0178,46.8727,46.9362,439538.0
2022-08-31 09:30:00,51.68,51.87,51.6,51.7,295686.0,46.8637,47.0359,46.7911,46.8818,295686.0
2022-08-31 10:00:00,51.7,51.75,51.58,51.63,222158.0,46.8818,46.9271,46.773,46.8183,222158.0
2022-08-31 10:30:00,51.63,51.89,51.62,51.71,238151.0,46.8183,47.0541,46.8092,46.8909,238151.0
2022-08-31 11:00:00,51.69,51.77,51.58,51.63,137329.0,46.8727,46.9453,46.773,46.8183,137329.0
2022-08-31 11:30:00,51.63,51.69,51.51,51.68,350828.0,46.8183,46.8727,46.7095,46.8637,350828.0
2022-08-31 12:00:00,51.65,51.67,51.51,51.54,170563.0,46.8365,46.8546,46.7095,46.7367,170563.0
2022-08-31 12:30:00,51.53,51.59,51.45,51.5,189266.0,46.7276,46.782,46.6551,46.7004,189266.0
2022-08-31 13:00:00,51.5,51.59,51.41,51.45,239528.0,46.7004,46.782,46.6188,46.6551,239528.0
2022-08-31 13:30:00,51.45,51.46,51.36,51.43,93889.0,46.6551,46.6642,46.5735,46.637,93889.0
2022-08-31 14:00:00,51.43,51.52,51.4,51.43,109222.0,46.637,46.7186,46.6098,46.637,109222.0
2022-08-31 14:30:00,51.43,51.43,51.31,51.34,166637.0,46.637,46.637,46.5281,46.5553,166637.0
2022-08-31 15:00:00,51.35,51.52,51.32,51.4,254909.0,46.5644,46.7186,46.5372,46.6098,254909.0
2022-08-31 15:30:00,51.39,51.48,51.33,51.34,646940.0,46.6007,46.6823,46.5463,46.5553,646940.0
2022-09-01 09:30:00,50.41,50.51,50.33,50.45,372998.0,45.712,45.8027,45.6395,45.7483,372998.0
2022-09-01 10:00:00,50.43,50.46,50.04,50.3,307043.0,45.7301,45.7574,45.3765,45.6123,307043.0
2022-09-01 10:30:00,50.31,50.31,49.87,49.98,349746.0,45.6213,45.6213,45.2223,45.3221,349746.0
2022-09-01 11:00:00,49.97,50.18,49.96,49.97,284461.0,45.313,45.5034,45.304,45.313,284461.0
2022-09-01 11:30:00,49.98,50.15,49.98,50.11,223516.0,45.3221,45.4762,45.3221,45.44,223516.0
2022-09-01 12:00:00,50.12,50.23,50.1,50.2,144271.0,45.449,45.5488,45.4309,45.5216,144271.0
2022-09-01 12:30:00,50.2,50.24,50.04,50.08,183216.0,45.5216,45.5579,45.3765,45.4128,183216.0
2022-09-01 13:00:00,50.08,50.38,50.06,50.38,317893.0,45.4128,45.6848,45.3946,45.6848,317893.0
2022-09-01 13:30:00,50.38,50.38,50.23,50.26,201340.0,45.6848,45.6848,45.5488,45.576,201340.0
2022-09-01 14:00:00,50.28,50.46,50.24,50.44,231417.0,45.5941,45.7574,45.5579,45.7392,231417.0
2022-09-01 14:30:00,50.44,50.5,50.36,50.4,246404.0,45.7392,45.7936,45.6667,45.7029,246404.0
2022-09-01 15:00:00,50.39,50.54,50.38,50.4,287227.0,45.6939,45.8299,45.6848,45.7029,287227.0
2022-09-01 15:30:00,50.38,50.53,50.36,50.51,613859.0,45.6848,45.8208,45.6667,45.8027,613859.0
2022-09-02 09:30:00,51.1,51.12,50.82,51.03,738529.0,46.3377,46.3558,46.0838,46.2742,738529.0
2022-09-02 10:00:00,51.07,51.29,50.96,51.29,533186.0,46.3105,46.51,46.2108,46.51,533186.0
2022-09-02 10:30:00,51.29,51.48,51.29,51.47,322437.0,46.51,46.6823,46.51,46.6732,322437.0
2022-09-02 11:00:00,51.47,51.56,51.45,51.49,894320.0,46.6732,46.7548,46.6551,46.6914,894320.0
2022-09-02 11:30:00,51.48,51.54,51.34,51.48,264342.0,46.6823,46.7367,46.5553,46.6823,264342.0
2022-09-02 12:00:00,51.49,51.49,50.94,50.96,797307.0,46.6914,46.6914,46.1926,46.2108,797307.0
2022-09-02 12:30:00,50.96,51.07,50.54,50.6,703803.0,46.2108,46.3105,45.8299,45.8843,703803.0
2022-09-02 13:00:00,50.59,50.59,50.17,50.24,758760.0,45.8752,45.8752,45.4944,45.5579,758760.0
2022-09-02 13:30:00,50.24,50.31,50.11,50.17,891443.0,45.5579,45.6213,45.44,45.4944,891443.0
2022-09-02 14:00:00,50.17,50.37,50.17,50.37,274067.0,45.4944,45.6757,45.4944,45.6757,274067.0
2022-09-02 14:30:00,50.39,50.4,50.2,50.22,225205.0,45.6939,45.7029,45.5216,45.5397,225205.0
2022-09-02 15:00:00,50.21,50.33,50.15,50.18,301729.0,45.5307,45.6395,45.4762,45.5034,301729.0
2022-09-02 15:30:00,50.18,50.2,50.0,50.18,812476.0,45.5034,45.5216,45.3402,45.5034,812476.0
2022-09-06 09:30:00,50.74,50.82,50.43,50.54,763717.0,46.0113,46.0838,45.7301,45.8299,763717.0
2022-09-06 10:00:00,50.52,50.54,50.21,50.5,452497.0,45.8118,45.8299,45.5307,45.7936,452497.0
2022-09-06 10:30:00,50.49,50.84,50.44,50.79,675581.0,45.7846,46.1019,45.7392,46.0566,675581.0
2022-09-06 11:00:00,50.79,50.96,50.64,50.67,578556.0,46.0566,46.2108,45.9206,45.9478,578556.0
2022-09-06 11:30:00,50.66,50.83,50.63,50.75,329802.0,45.9387,46.0929,45.9115,46.0203,329802.0
2022-09-06 12:00:00,50.75,50.8,50.45,50.54,244225.0,46.0203,46.0657,45.7483,45.8299,244225.0
2022-09-06 12:30:00,50.55,50.63,50.46,50.58,177910.0,45.839,45.9115,45.7574,45.8662,177910.0
2022-09-06 13:00:00,50.58,50.59,50.37,50.4,177131.0,45.8662,45.8752,45.6757,45.7029,177131.0
2022-09-06 13:30:00,50.4,50.48,50.33,50.43,257810.0,45.7029,45.7755,45.6395,45.7301,257810.0
2022-09-06 14:00:00,50.42,50.56,50.41,50.48,290368.0,45.7211,45.848,45.712,45.7755,290368.0
2022-09-06 14:30:00,50.48,50.52,50.4,50.43,277095.0,45.7755,45.8118,45.7029,45.7301,277095.0
2022-09-06 15:00:00,50.43,50.55,50.39,50.43,437591.0,45.7301,45.839,45.6939,45.7301,437591.0
2022-09-06 15:30:00,50.43,50.48,50.32,50.42,751922.0,45.7301,45.7755,45.6304,45.7211,751922.0
2022-09-07 09:30:00,50.17,50.41,50.17,50.26,449796.0,45.4944,45.712,45.4944,45.576,449796.0
2022-09-07 10:00:00,50.26,50.51,50.2,50.5,401233.0,45.576,45.8027,45.5216,45.7936,401233.0
2022-09-07 10:30:00,50.51,50.64,50.51,50.57,303441.0,45.8027,45.9206,45.8027,45.8571,303441.0
2022-09-07 11:00:00,50.58,50.76,50.53,50.68,400928.0,45.8662,46.0294,45.8208,45.9569,400928.0
2022-09-07 11:30:00,50.67,50.7,50.54,50.58,368303.0,45.9478,45.975,45.8299,45.8662,368303.0
2022-09-07 12:00:00,50.58,50.61,50.43,50.52,496475.0,45.8662,45.8934,45.7301,45.8118,496475.0
2022-09-07 12:30:00,50.51,50.73,50.49,50.7,145569.0,45.8027,46.0022,45.7846,45.975,145569.0
2022-09-07 13:00:00,50.7,50.87,50.7,50.8,247252.0,45.975,46.1291,45.975,46.0657,247252.0
2022-09-07 13:30:00,50.8,50.99,50.8,50.95,159291.0,46.0657,46.238,46.0657,46.2017,159291.0
2022-09-07 14:00:00,50.96,51.02,50.87,50.95,119741.0,46.2108,46.2652,46.1291,46.2017,119741.0
2022-09-07 14:30:00,50.96,51.0,50.93,50.97,146761.0,46.2108,46.247,46.1836,46.2198,146761.0
2022-09-07 15:00:00,50.97,51.08,50.96,51.08,261037.0,46.2198,46.3196,46.2108,46.3196,261037.0
2022-09-07 15:30:00,51.07,51.12,51.03,51.1,524925.0,46.3105,46.3558,46.2742,46.3377,524925.0
2022-09-08 09:30:00,50.25,50.69,50.16,50.59,590599.0,45.5669,45.9659,45.4853,45.8752,590599.0
2022-09-08 10:00:00,50.56,50.77,50.38,50.76,521177.0,45.848,46.0385,45.6848,46.0294,521177.0
2022-09-08 10:30:00,50.75,50.93,50.72,50.91,399988.0,46.0203,46.1836,45.9931,46.1654,399988.0
2022-09-08 11:00:00,50.91,51.02,50.9,50.91,385774.0,46.1654,46.2652,46.1563,46.1654,385774.0
2022-09-08 11:30:00,50.91,50.95,50.74,50.8,1125389.0,46.1654,46.2017,46.0113,46.0657,1125389.0
2022-09-08 12:00:00,50.8,50.84,50.33,50.49,653461.0,46.0657,46.1019,45.6395,45.7846,653461.0
2022-09-08 12:30:00,50.48,50.72,50.46,50.68,296063.0,45.7755,45.9931,45.7574,45.9569,296063.0
2022-09-08 13:00:00,50.68,50.87,50.59,50.83,152241.0,45.9569,46.1291,45.8752,46.0929,152241.0
2022-09-08 13:30:00,50.83,50.91,50.77,50.84,149240.0,46.0929,46.1654,46.0385,46.1019,149240.0
2022-09-08 14:00:00,50.83,50.9,50.82,50.88,99498.0,46.0929,46.1563,46.0838,46.1382,99498.0
2022-09-08 14:30:00,50.89,50.95,50.75,50.77,197609.0,46.1473,46.2017,46.0203,46.0385,197609.0
2022-09-08 15:00:00,50.77,50.87,50.59,50.84,863257.0,46.0385,46.1291,45.8752,46.1019,863257.0
2022-09-08 15:30:00,50.83,50.95,50.8,50.93,528140.0,46.0929,46.2017,46.0657,46.1836,528140.0
2022-09-09 09:30:00,52.04,52.2,52.03,52.18,530349.0,47.1901,47.3352,47.181,47.3171,530349.0
2022-09-09 10:00:00,52.18,52.36,52.15,52.25,370152.0,47.3171,47.4803,47.2899,47.3805,370152.0
2022-09-09 10:30:00,52.25,52.35,52.2,52.26,262766.0,47.3805,47.4712,47.3352,47.3896,262766.0
2022-09-09 11:00:00,52.26,52.26,52.11,52.17,501541.0,47.3896,47.3896,47.2536,47.308,501541.0
2022-09-09 11:30:00,52.17,52.24,52.11,52.23,251994.0,47.308,47.3715,47.2536,47.3624,251994.0
2022-09-09 12:00:00,52.24,52.25,52.15,52.21,275041.0,47.3715,47.3805,47.2899,47.3443,275041.0
2022-09-09 12:30:00,52.21,52.28,52.18,52.28,153510.0,47.3443,47.4077,47.3171,47.4077,153510.0
2022-09-09 13:00:00,52.28,52.32,52.23,52.28,108931.0,47.4077,47.444,47.3624,47.4077,108931.0
2022-09-09 13:30:00,52.29,52.33,52.27,52.3,104478.0,47.4168,47.4531,47.3987,47.4259,104478.0
2022-09-09 14:00:00,52.3,52.34,52.24,52.33,179132.0,47.4259,47.4621,47.3715,47.4531,179132.0
2022-09-09 14:30:00,52.34,52.34,52.26,52.32,130514.0,47.4621,47.4621,47.3896,47.444,130514.0
2022-09-09 15:00:00,52.33,52.4,52.31,52.38,269037.0,47.4531,47.5166,47.4349,47.4984,269037.0
2022-09-09 15:30:00,52.37,52.41,52.33,52.37,930812.0,47.4894,47.5256,47.4531,47.4894,930812.0
2022-09-12 09:30:00,53.26,53.56,53.23,53.56,658559.0,48.2964,48.5684,48.2692,48.5684,658559.0
2022-09-12 10:00:00,53.57,53.62,53.52,53.6,160223.0,48.5775,48.6229,48.5322,48.6047,160223.0
2022-09-12 10:30:00,53.62,53.63,53.5,53.5,126307.0,48.6229,48.6319,48.514,48.514,126307.0
2022-09-12 11:00:00,53.5,53.56,53.38,53.55,131650.0,48.514,48.5684,48.4052,48.5594,131650.0
2022-09-12 11:30:00,53.55,53.56,53.28,53.35,187040.0,48.5594,48.5684,48.3145,48.378,187040.0
2022-09-12 12:00:00,53.36,53.5,53.36,53.45,185993.0,48.3871,48.514,48.3871,48.4687,185993.0
2022-09-12 12:30:00,53.46,53.55,53.44,53.54,224087.0,48.4778,48.5594,48.4596,48.5503,224087.0
2022-09-12 13:00:00,53.55,53.57,53.45,53.55,119041.0,48.5594,48.5775,48.4687,48.5594,119041.0
2022-09-12 13:30:00,53.55,53.57,53.46,53.52,134178.0,48.5594,48.5775,48.4778,48.5322,134178.0
2022-09-12 14:00:00,53.52,53.52,53.34,53.36,244137.0,48.5322,48.5322,48.369,48.3871,244137.0
2022-09-12 14:30:00,53.36,53.42,53.32,53.4,152232.0,48.3871,48.4415,48.3508,48.4234,152232.0
2022-09-12 15:00:00,53.4,53.45,53.37,53.38,165276.0,48.4234,48.4687,48.3962,48.4052,165276.0
2022-09-12 15:30:00,53.37,53.46,53.32,53.38,723554.0,48.3962,48.4778,48.3508,48.4052,723554.0
2022-09-13 09:30:00,52.36,52.68,52.29,52.49,484068.0,47.4803,47.7705,47.4168,47.5982,484068.0
2022-09-13 10:00:00,52.48,52.51,52.27,52.39,326926.0,47.5891,47.6163,47.3987,47.5075,326926.0
2022-09-13 10:30:00,52.36,52.4,52.13,52.15,266628.0,47.4803,47.5166,47.2717,47.2899,266628.0
2022-09-13 11:00:00,52.15,52.21,52.03,52.05,232506.0,47.2899,47.3443,47.181,47.1992,232506.0
2022-09-13 11:30:00,52.05,52.1,51.95,51.96,210498.0,47.1992,47.2445,47.1085,47.1176,210498.0
2022-09-13 12:00:00,51.96,52.15,51.93,52.03,159605.0,47.1176,47.2899,47.0904,47.181,159605.0
2022-09-13 12:30:00,52.02,52.1,51.99,52.09,72759.0,47.172,47.2445,47.1448,47.2354,72759.0
2022-09-13 13:00:00,52.09,52.15,52.03,52.14,121242.0,47.2354,47.2899,47.181,47.2808,121242.0
2022-09-13 13:30:00,52.13,52.16,51.96,51.98,160586.0,47.2717,47.2989,47.1176,47.1357,160586.0
2022-09-13 14:00:00,51.97,51.99,51.88,51.9,73388.0,47.1266,47.1448,47.045,47.0632,73388.0
2022-09-13 14:30:00,51.91,51.92,51.72,51.77,588029.0,47.0722,47.0813,46.8999,46.9453,588029.0
2022-09-13 15:00:00,51.78,51.78,51.62,51.62,234589.0,46.9543,46.9543,46.8092,46.8092,234589.0
2022-09-13 15:30:00,51.62,51.62,51.41,51.45,1039957.0,46.8092,46.8092,46.6188,46.6551,1039957.0
2022-09-14 09:30:00,51.4,51.6,51.29,51.6,420037.0,46.6098,46.7911,46.51,46.7911,420037.0
2022-09-14 10:00:00,51.6,51.62,51.22,51.22,481923.0,46.7911,46.8092,46.4465,46.4465,481923.0
2022-09-14 10:30:00,51.22,51.66,51.22,51.63,221098.0,46.4465,46.8455,46.4465,46.8183,221098.0
2022-09-14 11:00:00,51.64,51.69,51.5,51.51,186919.0,46.8274,46.8727,46.7004,46.7095,186919.0
2022-09-14 11:30:00,51.51,51.67,51.49,51.56,164190.0,46.7095,46.8546,46.6914,46.7548,164190.0
2022-09-14 12:00:00,51.56,51.63,51.51,51.57,180602.0,46.7548,46.8183,46.7095,46.7639,180602.0
2022-09-14 12:30:00,51.58,51.71,51.55,51.64,429668.0,46.773,46.8909,46.7458,46.8274,429668.0
2022-09-14 13:00:00,51.65,51.71,51.6,51.63,191654.0,46.8365,46.8909,46.7911,46.8183,191654.0
2022-09-14 13:30:00,51.63,51.64,51.41,51.42,180691.0,46.8183,46.8274,46.6188,46.6279,180691.0
2022-09-14 14:00:00,51.43,51.45,51.34,51.4,173578.0,46.637,46.6551,46.5553,46.6098,173578.0
2022-09-14 14:30:00,51.4,51.49,51.33,51.35,110864.0,46.6098,46.6914,46.5463,46.5644,110864.0
2022-09-14 15:00:00,51.34,51.39,51.22,51.25,211630.0,46.5553,46.6007,46.4465,46.4737,211630.0
2022-09-14 15:30:00,51.25,51.53,51.18,51.51,627101.0,46.4737,46.7276,46.4103,46.7095,627101.0
2022-09-15 09:30:00,51.09,51.43,51.06,51.41,312696.0,46.3286,46.637,46.3014,46.6188,312696.0
2022-09-15 10:00:00,51.42,51.54,51.25,51.25,167013.0,46.6279,46.7367,46.4737,46.4737,167013.0
2022-09-15 10:30:00,51.26,51.38,51.12,51.15,360601.0,46.4828,46.5916,46.3558,46.383,360601.0
2022-09-15 11:00:00,51.14,51.24,51.08,51.2,159131.0,46.374,46.4647,46.3196,46.4284,159131.0
2022-09-15 11:30:00,51.2,51.24,51.01,51.07,83184.0,46.4284,46.4647,46.2561,46.3105,83184.0
2022-09-15 12:00:00,51.08,51.13,50.98,51.07,185384.0,46.3196,46.3649,46.2289,46.3105,185384.0
2022-09-15 12:30:00,51.08,51.23,51.07,51.22,82011.0,46.3196,46.4556,46.3105,46.4465,82011.0
2022-09-15 13:00:00,51.22,51.43,51.22,51.39,80262.0,46.4465,46.637,46.4465,46.6007,80262.0
2022-09-15 13:30:00,51.39,51.4,51.17,51.22,59597.0,46.6007,46.6098,46.4012,46.4465,59597.0
2022-09-15 14:00:00,51.21,51.21,51.07,51.16,88994.0,46.4375,46.4375,46.3105,46.3921,88994.0
2022-09-15 14:30:00,51.16,51.2,51.01,51.03,86208.0,46.3921,46.4284,46.2561,46.2742,86208.0
2022-09-15 15:00:00,51.03,51.05,50.91,50.93,195875.0,46.2742,46.2924,46.1654,46.1836,195875.0
2022-09-15 15:30:00,50.92,51.09,50.91,51.0,577306.0,46.1745,46.3286,46.1654,46.247,577306.0
2022-09-16 09:30:00,50.4,50.44,50.28,50.33,412950.0,45.7029,45.7392,45.5941,45.6395,412950.0
2022-09-16 10:00:00,50.33,50.67,50.32,50.58,226972.0,45.6395,45.9478,45.6304,45.8662,226972.0
2022-09-16 10:30:00,50.6,50.78,50.6,50.67,380987.0,45.8843,46.0475,45.8843,45.9478,380987.0
2022-09-16 11:00:00,50.66,50.68,50.47,50.47,625553.0,45.9387,45.9569,45.7664,45.7664,625553.0
2022-09-16 11:30:00,50.47,50.56,50.34,50.5,432460.0,45.7664,45.848,45.6485,45.7936,432460.0
2022-09-16 12:00:00,50.5,50.51,50.23,50.26,227092.0,45.7936,45.8027,45.5488,45.576,227092.0
2022-09-16 12:30:00,50.26,50.4,50.25,50.4,188514.0,45.576,45.7029,45.5669,45.7029,188514.0
2022-09-16 13:00:00,50.4,50.4,50.3,50.33,178204.0,45.7029,45.7029,45.6123,45.6395,178204.0
2022-09-16 13:30:00,50.34,50.43,50.26,50.28,136198.0,45.6485,45.7301,45.576,45.5941,136198.0
2022-09-16 14:00:00,50.29,50.47,50.28,50.45,217454.0,45.6032,45.7664,45.5941,45.7483,217454.0
2022-09-16 14:30:00,50.44,50.52,50.39,50.48,244292.0,45.7392,45.8118,45.6939,45.7755,244292.0
2022-09-16 15:00:00,50.48,50.59,50.44,50.47,228114.0,45.7755,45.8752,45.7392,45.7664,228114.0
2022-09-16 15:30:00,50.48,50.65,50.4,50.58,556727.0,45.7755,45.9296,45.7029,45.8662,556727.0
2022-09-19 09:30:00,49.67,50.02,49.67,49.98,348920.0,45.2351,45.5539,45.2351,45.5175,348920.0
2022-09-19 10:00:00,49.97,50.13,49.86,50.13,511359.0,45.5083,45.6541,45.4082,45.6541,511359.0
2022-09-19 10:30:00,50.12,50.39,50.09,50.34,335216.0,45.645,45.8908,45.6176,45.8453,335216.0
2022-09-19 11:00:00,50.35,50.41,50.22,50.23,336293.0,45.8544,45.9091,45.736,45.7451,336293.0
2022-09-19 11:30:00,50.22,50.22,50.1,50.14,165875.0,45.736,45.736,45.6267,45.6632,165875.0
2022-09-19 12:00:00,50.14,50.24,50.09,50.2,196508.0,45.6632,45.7542,45.6176,45.7178,196508.0
2022-09-19 12:30:00,50.2,50.33,50.18,50.31,241048.0,45.7178,45.8362,45.6996,45.818,241048.0
2022-09-19 13:00:00,50.31,50.32,50.22,50.3,165063.0,45.818,45.8271,45.736,45.8089,165063.0
2022-09-19 13:30:00,50.3,50.31,50.18,50.25,188842.0,45.8089,45.818,45.6996,45.7633,188842.0
2022-09-19 14:00:00,50.26,50.28,50.17,50.22,389352.0,45.7725,45.7907,45.6905,45.736,389352.0
2022-09-19 14:30:00,50.22,50.31,50.22,50.3,147439.0,45.736,45.818,45.736,45.8089,147439.0
2022-09-19 15:00:00,50.31,50.51,50.3,50.46,340426.0,45.818,46.0001,45.8089,45.9546,340426.0
2022-09-19 15:30:00,50.47,50.5,50.42,50.48,463391.0,45.9637,45.991,45.9182,45.9728,463391.0
2022-09-20 09:30:00,49.56,49.56,49.41,49.48,272439.0,45.135,45.135,44.9983,45.0621,272439.0
2022-09-20 10:00:00,49.48,49.61,49.41,49.51,318255.0,45.0621,45.1805,44.9983,45.0894,318255.0
2022-09-20 10:30:00,49.51,49.6,49.38,49.58,157788.0,45.0894,45.1714,44.971,45.1532,157788.0
2022-09-20 11:00:00,49.58,49.62,49.46,49.48,237112.0,45.1532,45.1896,45.0439,45.0621,237112.0
2022-09-20 11:30:00,49.48,49.67,49.44,49.66,370664.0,45.0621,45.2351,45.0257,45.226,370664.0
2022-09-20 12:00:00,49.66,49.69,49.49,49.5,318630.0,45.226,45.2533,45.0712,45.0803,318630.0
2022-09-20 12:30:00,49.49,49.52,49.35,49.41,533454.0,45.0712,45.0985,44.9437,44.9983,533454.0
2022-09-20 13:00:00,49.41,49.45,49.16,49.18,283941.0,44.9983,45.0348,44.7707,44.7889,283941.0
2022-09-20 13:30:00,49.17,49.17,49.02,49.04,251973.0,44.7798,44.7798,44.6432,44.6614,251973.0
2022-09-20 14:00:00,49.05,49.19,49.03,49.15,224169.0,44.6705,44.798,44.6523,44.7616,224169.0
2022-09-20 14:30:00,49.13,49.25,49.04,49.22,183824.0,44.7433,44.8526,44.6614,44.8253,183824.0
2022-09-20 15:00:00,49.22,49.36,49.17,49.34,173706.0,44.8253,44.9528,44.7798,44.9346,173706.0
2022-09-20 15:30:00,49.34,49.5,49.29,49.37,674842.0,44.9346,45.0803,44.8891,44.9619,674842.0
2022-09-21 09:30:00,49.41,49.45,49.24,49.26,228976.0,44.9983,45.0348,44.8435,44.8617,228976.0
2022-09-21 10:00:00,49.27,49.48,49.22,49.47,160153.0,44.8708,45.0621,44.8253,45.053,160153.0
2022-09-21 10:30:00,49.47,49.47,49.37,49.39,165061.0,45.053,45.053,44.9619,44.9801,165061.0
2022-09-21 11:00:00,49.39,49.41,49.3,49.38,211341.0,44.9801,44.9983,44.8982,44.971,211341.0
2022-09-21 11:30:00,49.38,49.51,49.38,49.44,152495.0,44.971,45.0894,44.971,45.0257,152495.0
2022-09-21 12:00:00,49.45,49.5,49.41,49.48,118442.0,45.0348,45.0803,44.9983,45.0621,118442.0
2022-09-21 12:30:00,49.47,49.48,49.37,49.38,85644.0,45.053,45.0621,44.9619,44.971,85644.0
2022-09-21 13:00:00,49.38,49.41,49.34,49.38,80451.0,44.971,44.9983,44.9346,44.971,80451.0
2022-09-21 13:30:00,49.38,49.5,49.38,49.44,193487.0,44.971,45.0803,44.971,45.0257,193487.0
2022-09-21 14:00:00,49.45,49.45,48.75,49.02,595327.0,45.0348,45.0348,44.3973,44.6432,595327.0
2022-09-21 14:30:00,49.01,49.85,48.9,49.72,927858.0,44.6341,45.3991,44.5339,45.2807,927858.0
2022-09-21 15:00:00,49.73,49.77,49.06,49.06,319136.0,45.2898,45.3262,44.6796,44.6796,319136.0
2022-09-21 15:30:00,49.04,49.14,48.73,48.74,1133305.0,44.6614,44.7525,44.3791,44.3882,1133305.0
2022-09-22 09:30:00,48.8,48.89,48.41,48.46,446029.0,44.4428,44.5248,44.0876,44.1332,446029.0
2022-09-22 10:00:00,48.45,48.63,48.36,48.54,266962.0,44.1241,44.288,44.0421,44.206,266962.0
2022-09-22 10:30:00,48.56,48.6,48.28,48.29,341845.0,44.2242,44.2607,43.9692,43.9783,341845.0
2022-09-22 11:00:00,48.29,48.36,48.17,48.22,300885.0,43.9783,44.0421,43.8691,43.9146,300885.0
2022-09-22 11:30:00,48.22,48.4,48.19,48.33,255765.0,43.9146,44.0785,43.8873,44.0148,255765.0
2022-09-22 12:00:00,48.32,48.47,48.31,48.38,165183.0,44.0057,44.1423,43.9966,44.0603,165183.0
2022-09-22 12:30:00,48.36,48.46,48.33,48.39,214934.0,44.0421,44.1332,44.0148,44.0694,214934.0
2022-09-22 13:00:00,48.39,48.42,48.28,48.37,295913.0,44.0694,44.0967,43.9692,44.0512,295913.0
2022-09-22 13:30:00,48.37,48.48,48.35,48.42,170488.0,44.0512,44.1514,44.033,44.0967,170488.0
2022-09-22 14:00:00,48.41,48.42,48.25,48.31,177483.0,44.0876,44.0967,43.9419,43.9966,177483.0
2022-09-22 14:30:00,48.31,48.43,48.28,48.4,179200.0,43.9966,44.1058,43.9692,44.0785,179200.0
2022-09-22 15:00:00,48.4,48.57,48.4,48.53,219047.0,44.0785,44.2333,44.0785,44.1969,219047.0
2022-09-22 15:30:00,48.53,48.68,48.43,48.44,1008052.0,44.1969,44.3335,44.1058,44.115,1008052.0
2022-09-23 09:30:00,47.12,47.13,46.66,46.66,733739.0,42.9128,42.9219,42.4939,42.4939,733739.0
2022-09-23 10:00:00,46.67,46.85,46.62,46.83,572798.0,42.503,42.6669,42.4575,42.6487,572798.0
2022-09-23 10:30:00,46.83,46.85,46.56,46.57,241045.0,42.6487,42.6669,42.4028,42.4119,241045.0
2022-09-23 11:00:00,46.57,46.69,46.52,46.59,353922.0,42.4119,42.5212,42.3664,42.4301,353922.0
2022-09-23 11:30:00,46.59,46.66,46.44,46.52,690964.0,42.4301,42.4939,42.2935,42.3664,690964.0
2022-09-23 12:00:00,46.51,46.55,46.36,46.36,190931.0,42.3573,42.3937,42.2207,42.2207,190931.0
2022-09-23 12:30:00,46.37,46.59,46.32,46.58,241819.0,42.2298,42.4301,42.1842,42.421,241819.0
2022-09-23 13:00:00,46.57,46.67,46.45,46.46,402346.0,42.4119,42.503,42.3026,42.3117,402346.0
2022-09-23 13:30:00,46.46,46.53,46.34,46.5,321550.0,42.3117,42.3755,42.2025,42.3482,321550.0
2022-09-23 14:00:00,46.49,46.56,46.27,46.35,303922.0,42.3391,42.4028,42.1387,42.2116,303922.0
2022-09-23 14:30:00,46.36,46.36,46.17,46.21,411312.0,42.2207,42.2207,42.0476,42.0841,411312.0
2022-09-23 15:00:00,46.21,46.47,46.21,46.43,372279.0,42.0841,42.3209,42.0841,42.2844,372279.0
2022-09-23 15:30:00,46.44,46.63,46.42,46.53,1289884.0,42.2935,42.4666,42.2753,42.3755,1289884.0
2022-09-26 09:30:00,46.06,46.43,46.04,46.41,657474.0,41.9475,42.2844,41.9292,42.2662,657474.0
2022-09-26 10:00:00,46.41,46.53,46.13,46.43,396474.0,42.2662,42.3755,42.0112,42.2844,396474.0
2022-09-26 10:30:00,46.42,46.46,46.2,46.27,292630.0,42.2753,42.3117,42.075,42.1387,292630.0
2022-09-26 11:00:00,46.25,46.32,46.03,46.03,699319.0,42.1205,42.1842,41.9201,41.9201,699319.0
2022-09-26 11:30:00,46.03,46.08,45.72,45.93,731587.0,41.9201,41.9657,41.6378,41.8291,731587.0
2022-09-26 12:00:00,45.93,45.97,45.7,45.75,332981.0,41.8291,41.8655,41.6196,41.6651,332981.0
2022-09-26 12:30:00,45.75,45.89,45.67,45.82,614383.0,41.6651,41.7926,41.5923,41.7289,614383.0
2022-09-26 13:00:00,45.82,45.83,45.57,45.61,248322.0,41.7289,41.738,41.5012,41.5376,248322.0
2022-09-26 13:30:00,45.61,45.7,45.54,45.55,590224.0,41.5376,41.6196,41.4739,41.483,590224.0
2022-09-26 14:00:00,45.55,45.74,45.54,45.59,443925.0,41.483,41.656,41.4739,41.5194,443925.0
2022-09-26 14:30:00,45.58,45.81,45.51,45.73,550249.0,41.5103,41.7198,41.4466,41.6469,550249.0
2022-09-26 15:00:00,45.73,45.84,45.67,45.75,558626.0,41.6469,41.7471,41.5923,41.6651,558626.0
2022-09-26 15:30:00,45.75,45.97,45.7,45.74,1112180.0,41.6651,41.8655,41.6196,41.656,1112180.0
2022-09-27 09:30:00,46.14,46.38,46.03,46.1,916966.0,42.0203,42.2389,41.9201,41.9839,916966.0
2022-09-27 10:00:00,46.11,46.12,45.79,45.92,817588.0,41.993,42.0021,41.7016,41.82,817588.0
2022-09-27 10:30:00,45.92,46.28,45.92,46.19,568404.0,41.82,42.1478,41.82,42.0659,568404.0
2022-09-27 11:00:00,46.19,46.25,45.7,45.75,363074.0,42.0659,42.1205,41.6196,41.6651,363074.0
2022-09-27 11:30:00,45.74,45.85,45.52,45.53,863220.0,41.656,41.7562,41.4557,41.4648,863220.0
2022-09-27 12:00:00,45.54,45.56,45.22,45.34,524893.0,41.4739,41.4921,41.1825,41.2917,524893.0
2022-09-27 12:30:00,45.34,45.43,45.22,45.38,777132.0,41.2917,41.3737,41.1825,41.3282,777132.0
2022-09-27 13:00:00,45.37,45.37,45.21,45.3,425241.0,41.3191,41.3191,41.1734,41.2553,425241.0
2022-09-27 13:30:00,45.29,45.36,45.18,45.29,397292.0,41.2462,41.31,41.146,41.2462,397292.0
2022-09-27 14:00:00,45.29,45.39,45.25,45.33,588764.0,41.2462,41.3373,41.2098,41.2826,588764.0
2022-09-27 14:30:00,45.32,45.56,45.27,45.54,297970.0,41.2735,41.4921,41.228,41.4739,297970.0
2022-09-27 15:00:00,45.54,45.54,45.4,45.45,413037.0,41.4739,41.4739,41.3464,41.3919,413037.0
2022-09-27 15:30:00,45.46,45.56,45.34,45.52,756956.0,41.401,41.4921,41.2917,41.4557,756956.0
2022-09-28 09:30:00,45.42,45.77,45.23,45.66,572214.0,41.3646,41.6834,41.1916,41.5832,572214.0
2022-09-28 10:00:00,45.66,45.85,45.51,45.84,760560.0,41.5832,41.7562,41.4466,41.7471,760560.0
2022-09-28 10:30:00,45.82,46.02,45.76,45.94,653311.0,41.7289,41.911,41.6742,41.8382,653311.0
2022-09-28 11:00:00,45.94,46.13,45.88,46.06,687605.0,41.8382,42.0112,41.7835,41.9475,687605.0
2022-09-28 11:30:00,46.06,46.41,45.99,46.38,768332.0,41.9475,42.2662,41.8837,42.2389,768332.0
2022-09-28 12:00:00,46.38,46.58,46.32,46.33,376299.0,42.2389,42.421,42.1842,42.1934,376299.0
2022-09-28 12:30:00,46.34,46.5,46.32,46.47,310415.0,42.2025,42.3482,42.1842,42.3209,310415.0
2022-09-28 13:00:00,46.47,46.75,46.44,46.65,307495.0,42.3209,42.5758,42.2935,42.4848,307495.0
2022-09-28 13:30:00,46.64,46.73,46.57,46.61,252450.0,42.4757,42.5576,42.4119,42.4483,252450.0
2022-09-28 14:00:00,46.61,46.67,46.55,46.6,292345.0,42.4483,42.503,42.3937,42.4392,292345.0
2022-09-28 14:30:00,46.61,46.75,46.59,46.71,660454.0,42.4483,42.5758,42.4301,42.5394,660454.0
2022-09-28 15:00:00,46.71,46.81,46.69,46.73,466185.0,42.5394,42.6305,42.5212,42.5576,466185.0
2022-09-28 15:30:00,46.73,46.88,46.73,46.76,1412290.0,42.5576,42.6942,42.5576,42.585,1412290.0
2022-09-29 09:30:00,45.84,45.86,45.55,45.64,323852.0,41.7471,41.7653,41.483,41.565,323852.0
2022-09-29 10:00:00,45.63,45.65,45.32,45.55,608316.0,41.5559,41.5741,41.2735,41.483,608316.0
2022-09-29 10:30:00,45.54,45.79,45.31,45.75,384919.0,41.4739,41.7016,41.2644,41.6651,384919.0
2022-09-29 11:00:00,45.74,46.06,45.74,45.81,617658.0,41.656,41.9475,41.656,41.7198,617658.0
2022-09-29 11:30:00,45.82,46.08,45.81,45.99,440504.0,41.7289,41.9657,41.7198,41.8837,440504.0
2022-09-29 12:00:00,45.99,46.14,45.93,45.96,282871.0,41.8837,42.0203,41.8291,41.8564,282871.0
2022-09-29 12:30:00,45.94,46.07,45.9,45.92,2004181.0,41.8382,41.9566,41.8017,41.82,2004181.0
2022-09-29 13:00:00,45.91,45.98,45.82,45.9,426648.0,41.8109,41.8746,41.7289,41.8017,426648.0
2022-09-29 13:30:00,45.9,45.99,45.76,45.79,503895.0,41.8017,41.8837,41.6742,41.7016,503895.0
2022-09-29 14:00:00,45.78,45.85,45.7,45.83,687455.0,41.6925,41.7562,41.6196,41.738,687455.0
2022-09-29 14:30:00,45.83,45.94,45.77,45.8,563377.0,41.738,41.8382,41.6834,41.7107,563377.0
2022-09-29 15:00:00,45.8,45.98,45.78,45.93,582945.0,41.7107,41.8746,41.6925,41.8291,582945.0
2022-09-29 15:30:00,45.94,46.14,45.92,46.11,1376343.0,41.8382,42.0203,41.82,41.993,1376343.0
2022-09-30 09:30:00,46.02,46.46,45.97,46.41,484739.0,41.911,42.3117,41.8655,42.2662,484739.0
2022-09-30 10:00:00,46.42,46.44,46.17,46.33,531427.0,42.2753,42.2935,42.0476,42.1934,531427.0
2022-09-30 10:30:00,46.34,46.59,46.31,46.53,443654.0,42.2025,42.4301,42.1751,42.3755,443654.0
2022-09-30 11:00:00,46.54,46.78,46.43,46.62,739472.0,42.3846,42.6032,42.2844,42.4575,739472.0
2022-09-30 11:30:00,46.63,46.65,46.31,46.34,632428.0,42.4666,42.4848,42.1751,42.2025,632428.0
2022-09-30 12:00:00,46.34,46.34,46.17,46.27,375415.0,42.2025,42.2025,42.0476,42.1387,375415.0
2022-09-30 12:30:00,46.26,46.37,46.26,46.35,160255.0,42.1296,42.2298,42.1296,42.2116,160255.0
2022-09-30 13:00:00,46.35,46.4,46.26,46.37,104999.0,42.2116,42.2571,42.1296,42.2298,104999.0
2022-09-30 13:30:00,46.36,46.37,46.2,46.24,282069.0,42.2207,42.2298,42.075,42.1114,282069.0
2022-09-30 14:00:00,46.24,46.32,46.2,46.24,323615.0,42.1114,42.1842,42.075,42.1114,323615.0
2022-09-30 14:30:00,46.25,46.32,46.12,46.14,308637.0,42.1205,42.1842,42.0021,42.0203,308637.0
2022-09-30 15:00:00,46.14,46.27,46.09,46.19,288071.0,42.0203,42.1387,41.9748,42.0659,288071.0
2022-09-30 15:30:00,46.2,46.22,46.08,46.16,1142774.0,42.075,42.0932,41.9657,42.0385,1142774.0
2022-10-03 09:30:00,46.66,46.76,46.46,46.65,693714.0,42.4939,42.585,42.3117,42.4848,693714.0
2022-10-03 10:00:00,46.67,47.16,46.66,47.05,775320.0,42.503,42.9492,42.4939,42.8491,775320.0
2022-10-03 10:30:00,47.05,47.15,46.99,47.08,473547.0,42.8491,42.9401,42.7944,42.8764,473547.0
2022-10-03 11:00:00,47.08,47.26,47.06,47.16,315492.0,42.8764,43.0403,42.8582,42.9492,315492.0
2022-10-03 11:30:00,47.15,47.19,46.94,46.96,319816.0,42.9401,42.9766,42.7489,42.7671,319816.0
2022-10-03 12:00:00,46.96,47.12,46.92,46.96,252890.0,42.7671,42.9128,42.7307,42.7671,252890.0
2022-10-03 12:30:00,46.96,47.03,46.9,47.0,200475.0,42.7671,42.8308,42.7125,42.8035,200475.0
2022-10-03 13:00:00,47.0,47.08,46.98,47.01,266252.0,42.8035,42.8764,42.7853,42.8126,266252.0
2022-10-03 13:30:00,47.01,47.1,46.99,47.01,338115.0,42.8126,42.8946,42.7944,42.8126,338115.0
2022-10-03 14:00:00,47.02,47.26,47.01,47.26,283056.0,42.8217,43.0403,42.8126,43.0403,283056.0
2022-10-03 14:30:00,47.25,47.37,47.23,47.34,474796.0,43.0312,43.1405,43.013,43.1132,474796.0
2022-10-03 15:00:00,47.33,47.34,47.21,47.3,753264.0,43.1041,43.1132,42.9948,43.0767,753264.0
2022-10-03 15:30:00,47.29,47.33,47.15,47.19,1544491.0,43.0676,43.1041,42.9401,42.9766,1544491.0
2022-10-04 09:30:00,48.71,48.89,48.66,48.88,1112949.0,44.3608,44.5248,44.3153,44.5157,1112949.0
2022-10-04 10:00:00,48.89,49.11,48.89,48.94,778922.0,44.5248,44.7251,44.5248,44.5703,778922.0
2022-10-04 10:30:00,48.94,49.14,48.94,49.14,1208283.0,44.5703,44.7525,44.5703,44.7525,1208283.0
2022-10-04 11:00:00,49.15,49.37,49.13,49.35,731797.0,44.7616,44.9619,44.7433,44.9437,731797.0
2022-10-04 11:30:00,49.35,49.37,49.21,49.34,438212.0,44.9437,44.9619,44.8162,44.9346,438212.0
2022-10-04 12:00:00,49.34,49.41,49.3,49.38,170686.0,44.9346,44.9983,44.8982,44.971,170686.0
2022-10-04 12:30:00,49.38,49.45,49.16,49.21,408320.0,44.971,45.0348,44.7707,44.8162,408320.0
2022-10-04 13:00:00,49.19,49.23,48.96,49.11,614108.0,44.798,44.8344,44.5885,44.7251,614108.0
2022-10-04 13:30:00,49.11,49.21,49.03,49.17,343474.0,44.7251,44.8162,44.6523,44.7798,343474.0
2022-10-04 14:00:00,49.18,49.22,49.07,49.08,378025.0,44.7889,44.8253,44.6887,44.6978,378025.0
2022-10-04 14:30:00,49.09,49.31,49.09,49.28,469466.0,44.7069,44.9073,44.7069,44.88,469466.0
2022-10-04 15:00:00,49.28,49.32,49.09,49.21,435021.0,44.88,44.9164,44.7069,44.8162,435021.0
2022-10-04 15:30:00,49.2,49.38,49.16,49.36,1343202.0,44.8071,44.971,44.7707,44.9528,1343202.0
2022-10-05 09:30:00,48.38,48.53,48.32,48.4,564121.0,44.0603,44.1969,44.0057,44.0785,564121.0
2022-10-05 10:00:00,48.4,48.4,47.99,48.05,547730.0,44.0785,44.0785,43.7051,43.7598,547730.0
2022-10-05 10:30:00,48.04,48.21,47.99,48.09,492779.0,43.7507,43.9055,43.7051,43.7962,492779.0
2022-10-05 11:00:00,48.08,48.27,48.07,48.23,396892.0,43.7871,43.9601,43.778,43.9237,396892.0
2022-10-05 11:30:00,48.24,48.4,48.23,48.36,292149.0,43.9328,44.0785,43.9237,44.0421,292149.0
2022-10-05 12:00:00,48.36,48.6,48.25,48.45,294570.0,44.0421,44.2607,43.9419,44.1241,294570.0
2022-10-05 12:30:00,48.44,48.6,48.41,48.49,171628.0,44.115,44.2607,44.0876,44.1605,171628.0
2022-10-05 13:00:00,48.49,48.75,48.49,48.66,240644.0,44.1605,44.3973,44.1605,44.3153,240644.0
2022-10-05 13:30:00,48.65,48.66,48.52,48.53,280501.0,44.3062,44.3153,44.1878,44.1969,280501.0
2022-10-05 14:00:00,48.54,48.71,48.52,48.7,241897.0,44.206,44.3608,44.1878,44.3517,241897.0
2022-10-05 14:30:00,48.7,48.78,48.63,48.76,198774.0,44.3517,44.4246,44.288,44.4064,198774.0
2022-10-05 15:00:00,48.79,48.93,48.78,48.82,266401.0,44.4337,44.5612,44.4246,44.461,266401.0
2022-10-05 15:30:00,48.82,48.86,48.58,48.63,937436.0,44.461,44.4975,44.2425,44.288,937436.0
2022-10-06 09:30:00,47.92,48.17,47.9,47.95,578019.0,43.6414,43.8691,43.6232,43.6687,578019.0
2022-10-06 10:00:00,47.95,47.95,47.69,47.77,769283.0,43.6687,43.6687,43.4319,43.5048,769283.0
2022-10-06 10:30:00,47.76,47.91,47.64,47.9,436041.0,43.4957,43.6323,43.3864,43.6232,436041.0
2022-10-06 11:00:00,47.9,47.95,47.76,47.9,512078.0,43.6232,43.6687,43.4957,43.6232,512078.0
2022-10-06 11:30:00,47.89,47.89,47.63,47.65,338233.0,43.6141,43.6141,43.3773,43.3955,338233.0
2022-10-06 12:00:00,47.64,47.72,47.53,47.72,161023.0,43.3864,43.4592,43.2862,43.4592,161023.0
2022-10-06 12:30:00,47.71,47.82,47.66,47.78,210793.0,43.4501,43.5503,43.4046,43.5139,210793.0
2022-10-06 13:00:00,47.79,47.88,47.71,47.87,292625.0,43.523,43.605,43.4501,43.5958,292625.0
2022-10-06 13:30:00,47.86,47.86,47.76,47.84,218160.0,43.5867,43.5867,43.4957,43.5685,218160.0
2022-10-06 14:00:00,47.83,47.83,47.68,47.71,395520.0,43.5594,43.5594,43.4228,43.4501,395520.0
2022-10-06 14:30:00,47.71,47.79,47.54,47.59,303422.0,43.4501,43.523,43.2953,43.3408,303422.0
2022-10-06 15:00:00,47.59,47.69,47.52,47.69,397375.0,43.3408,43.4319,43.2771,43.4319,397375.0
2022-10-06 15:30:00,47.7,47.7,47.57,47.57,722508.0,43.441,43.441,43.3226,43.3226,722508.0
2022-10-07 09:30:00,47.26,47.31,46.86,46.88,1052980.0,43.0403,43.0858,42.676,42.6942,1052980.0
2022-10-07 10:00:00,46.88,47.17,46.78,47.04,396935.0,42.6942,42.9583,42.6032,42.84,396935.0
2022-10-07 10:30:00,47.05,47.2,46.91,47.11,276421.0,42.8491,42.9857,42.7216,42.9037,276421.0
2022-10-07 11:00:00,47.1,47.18,46.93,47.05,215308.0,42.8946,42.9675,42.7398,42.8491,215308.0
2022-10-07 11:30:00,47.04,47.07,46.92,46.98,252671.0,42.84,42.8673,42.7307,42.7853,252671.0
2022-10-07 12:00:00,46.98,47.05,46.85,46.87,237842.0,42.7853,42.8491,42.6669,42.6851,237842.0
2022-10-07 12:30:00,46.87,46.87,46.76,46.82,538483.0,42.6851,42.6851,42.585,42.6396,538483.0
2022-10-07 13:00:00,46.81,46.87,46.74,46.84,238726.0,42.6305,42.6851,42.5667,42.6578,238726.0
2022-10-07 13:30:00,46.84,46.89,46.75,46.77,500291.0,42.6578,42.7033,42.5758,42.5941,500291.0
2022-10-07 14:00:00,46.76,46.82,46.67,46.69,427421.0,42.585,42.6396,42.503,42.5212,427421.0
2022-10-07 14:30:00,46.68,46.72,46.63,46.67,285008.0,42.5121,42.5485,42.4666,42.503,285008.0
2022-10-07 15:00:00,46.68,46.69,46.5,46.53,202401.0,42.5121,42.5212,42.3482,42.3755,202401.0
2022-10-07 15:30:00,46.53,46.72,46.48,46.67,1019138.0,42.3755,42.5485,42.33,42.503,1019138.0
2022-10-10 09:30:00,46.73,46.77,46.52,46.53,574970.0,42.5576,42.5941,42.3664,42.3755,574970.0
2022-10-10 10:00:00,46.54,46.67,46.5,46.64,749608.0,42.3846,42.503,42.3482,42.4757,749608.0
2022-10-10 10:30:00,46.64,46.83,46.45,46.51,869989.0,42.4757,42.6487,42.3026,42.3573,869989.0
2022-10-10 11:00:00,46.5,46.51,46.34,46.43,427236.0,42.3482,42.3573,42.2025,42.2844,427236.0
2022-10-10 11:30:00,46.44,46.53,46.32,46.44,318360.0,42.2935,42.3755,42.1842,42.2935,318360.0
2022-10-10 12:00:00,46.45,46.5,46.25,46.27,206981.0,42.3026,42.3482,42.1205,42.1387,206981.0
2022-10-10 12:30:00,46.27,46.34,46.23,46.25,200902.0,42.1387,42.2025,42.1023,42.1205,200902.0
2022-10-10 13:00:00,46.24,46.36,46.16,46.34,719558.0,42.1114,42.2207,42.0385,42.2025,719558.0
2022-10-10 13:30:00,46.34,46.67,46.33,46.6,786913.0,42.2025,42.503,42.1934,42.4392,786913.0
2022-10-10 14:00:00,46.61,46.62,46.47,46.52,224272.0,42.4483,42.4575,42.3209,42.3664,224272.0
2022-10-10 14:30:00,46.52,46.65,46.49,46.52,307375.0,42.3664,42.4848,42.3391,42.3664,307375.0
2022-10-10 15:00:00,46.52,46.65,46.5,46.54,364905.0,42.3664,42.4848,42.3482,42.3846,364905.0
2022-10-10 15:30:00,46.55,46.62,46.46,46.46,599169.0,42.3937,42.4575,42.3117,42.3117,599169.0
2022-10-11 09:30:00,46.15,46.19,45.9,45.91,394499.0,42.0294,42.0659,41.8017,41.8109,394499.0
2022-10-11 10:00:00,45.9,46.02,45.79,45.95,272937.0,41.8017,41.911,41.7016,41.8473,272937.0
2022-10-11 10:30:00,45.93,46.23,45.89,46.12,613290.0,41.8291,42.1023,41.7926,42.0021,613290.0
2022-10-11 11:00:00,46.11,46.31,46.1,46.27,723425.0,41.993,42.1751,41.9839,42.1387,723425.0
2022-10-11 11:30:00,46.27,46.56,46.26,46.52,409708.0,42.1387,42.4028,42.1296,42.3664,409708.0
2022-10-11 12:00:00,46.52,46.6,46.3,46.55,653881.0,42.3664,42.4392,42.166,42.3937,653881.0
2022-10-11 12:30:00,46.55,46.74,46.55,46.64,397538.0,42.3937,42.5667,42.3937,42.4757,397538.0
2022-10-11 13:00:00,46.64,46.67,46.48,46.51,182769.0,42.4757,42.503,42.33,42.3573,182769.0
2022-10-11 13:30:00,46.52,46.62,46.47,46.55,210319.0,42.3664,42.4575,42.3209,42.3937,210319.0
2022-10-11 14:00:00,46.56,46.58,46.42,46.5,185057.0,42.4028,42.421,42.2753,42.3482,185057.0
2022-10-11 14:30:00,46.51,46.54,45.92,45.93,815487.0,42.3573,42.3846,41.82,41.8291,815487.0
2022-10-11 15:00:00,45.92,45.94,45.72,45.85,640676.0,41.82,41.8382,41.6378,41.7562,640676.0
2022-10-11 15:30:00,45.86,45.96,45.77,45.86,609235.0,41.7653,41.8564,41.6834,41.7653,609235.0
2022-10-12 09:30:00,45.84,46.01,45.67,45.89,347056.0,41.7471,41.9019,41.5923,41.7926,347056.0
2022-10-12 10:00:00,45.89,45.96,45.73,45.88,739738.0,41.7926,41.8564,41.6469,41.7835,739738.0
2022-10-12 10:30:00,45.88,45.97,45.7,45.9,296727.0,41.7835,41.8655,41.6196,41.8017,296727.0
2022-10-12 11:00:00,45.9,46.04,45.89,45.95,347465.0,41.8017,41.9292,41.7926,41.8473,347465.0
2022-10-12 11:30:00,45.95,45.99,45.87,45.94,385266.0,41.8473,41.8837,41.7744,41.8382,385266.0
2022-10-12 12:00:00,45.95,45.99,45.83,45.87,105658.0,41.8473,41.8837,41.738,41.7744,105658.0
2022-10-12 12:30:00,45.87,45.89,45.77,45.87,98672.0,41.7744,41.7926,41.6834,41.7744,98672.0
2022-10-12 13:00:00,45.87,45.9,45.82,45.89,132492.0,41.7744,41.8017,41.7289,41.7926,132492.0
2022-10-12 13:30:00,45.89,45.89,45.78,45.85,110785.0,41.7926,41.7926,41.6925,41.7562,110785.0
2022-10-12 14:00:00,45.86,46.09,45.76,46.05,390990.0,41.7653,41.9748,41.6742,41.9384,390990.0
2022-10-12 14:30:00,46.05,46.07,45.85,45.88,228027.0,41.9384,41.9566,41.7562,41.7835,228027.0
2022-10-12 15:00:00,45.87,45.98,45.81,45.91,233414.0,41.7744,41.8746,41.7198,41.8109,233414.0
2022-10-12 15:30:00,45.91,45.97,45.8,45.81,622102.0,41.8109,41.8655,41.7107,41.7198,622102.0
2022-10-13 09:30:00,45.1,45.67,44.98,45.63,1061448.0,41.0732,41.5923,40.9639,41.5559,1061448.0
2022-10-13 10:00:00,45.63,45.86,45.57,45.65,551998.0,41.5559,41.7653,41.5012,41.5741,551998.0
2022-10-13 10:30:00,45.62,46.11,45.62,46.02,639928.0,41.5467,41.993,41.5467,41.911,639928.0
2022-10-13 11:00:00,46.02,46.86,45.99,46.68,963462.0,41.911,42.676,41.8837,42.5121,963462.0
2022-10-13 11:30:00,46.68,47.19,46.59,46.97,1089379.0,42.5121,42.9766,42.4301,42.7762,1089379.0
2022-10-13 12:00:00,46.98,47.12,46.75,46.8,439881.0,42.7853,42.9128,42.5758,42.6214,439881.0
2022-10-13 12:30:00,46.81,47.04,46.76,46.95,519097.0,42.6305,42.84,42.585,42.758,519097.0
2022-10-13 13:00:00,46.95,47.22,46.9,47.16,279101.0,42.758,43.0039,42.7125,42.9492,279101.0
2022-10-13 13:30:00,47.18,47.32,47.11,47.19,517801.0,42.9675,43.095,42.9037,42.9766,517801.0
2022-10-13 14:00:00,47.17,47.18,46.93,46.95,610325.0,42.9583,42.9675,42.7398,42.758,610325.0
2022-10-13 14:30:00,46.97,47.2,46.97,47.16,522241.0,42.7762,42.9857,42.7762,42.9492,522241.0
2022-10-13 15:00:00,47.16,47.23,47.03,47.05,506813.0,42.9492,43.013,42.8308,42.8491,506813.0
2022-10-13 15:30:00,47.05,47.18,46.97,47.07,1130839.0,42.8491,42.9675,42.7762,42.8673,1130839.0
2022-10-14 09:30:00,47.42,47.63,47.14,47.15,943009.0,43.186,43.3773,42.931,42.9401,943009.0
2022-10-14 10:00:00,47.15,47.15,46.62,46.76,975500.0,42.9401,42.9401,42.4575,42.585,975500.0
2022-10-14 10:30:00,46.78,46.94,46.64,46.93,491242.0,42.6032,42.7489,42.4757,42.7398,491242.0
2022-10-14 11:00:00,46.93,47.07,46.7,46.85,403674.0,42.7398,42.8673,42.5303,42.6669,403674.0
2022-10-14 11:30:00,46.85,46.86,46.54,46.59,397490.0,42.6669,42.676,42.3846,42.4301,397490.0
2022-10-14 12:00:00,46.58,46.74,46.41,46.59,351760.0,42.421,42.5667,42.2662,42.4301,351760.0
2022-10-14 12:30:00,46.58,46.68,46.47,46.51,194457.0,42.421,42.5121,42.3209,42.3573,194457.0
2022-10-14 13:00:00,46.51,46.62,46.43,46.53,362008.0,42.3573,42.4575,42.2844,42.3755,362008.0
2022-10-14 13:30:00,46.52,46.64,46.5,46.63,404635.0,42.3664,42.4757,42.3482,42.4666,404635.0
2022-10-14 14:00:00,46.63,46.63,46.41,46.48,237653.0,42.4666,42.4666,42.2662,42.33,237653.0
2022-10-14 14:30:00,46.46,46.49,46.38,46.47,418107.0,42.3117,42.3391,42.2389,42.3209,418107.0
2022-10-14 15:00:00,46.47,46.53,46.35,46.5,410393.0,42.3209,42.3755,42.2116,42.3482,410393.0
2022-10-14 15:30:00,46.49,46.55,46.35,46.4,1034594.0,42.3391,42.3937,42.2116,42.2571,1034594.0
2022-10-17 09:30:00,47.74,48.06,47.74,47.87,997021.0,43.4775,43.7689,43.4775,43.5958,997021.0
2022-10-17 10:00:00,47.88,48.07,47.86,48.0,616300.0,43.605,43.778,43.5867,43.7142,616300.0
2022-10-17 10:30:00,48.0,48.14,47.93,47.99,654711.0,43.7142,43.8417,43.6505,43.7051,654711.0
2022-10-17 11:00:00,47.99,48.04,47.85,48.0,317371.0,43.7051,43.7507,43.5776,43.7142,317371.0
2022-10-17 11:30:00,47.99,48.17,47.94,48.09,397421.0,43.7051,43.8691,43.6596,43.7962,397421.0
2022-10-17 12:00:00,48.09,48.16,47.99,48.06,408628.0,43.7962,43.86,43.7051,43.7689,408628.0
2022-10-17 12:30:00,48.07,48.11,47.93,47.96,449159.0,43.778,43.8144,43.6505,43.6778,449159.0
2022-10-17 13:00:00,47.97,48.08,47.91,48.03,238645.0,43.6869,43.7871,43.6323,43.7416,238645.0
2022-10-17 13:30:00,48.05,48.08,47.99,48.03,157798.0,43.7598,43.7871,43.7051,43.7416,157798.0
2022-10-17 14:00:00,48.03,48.09,47.91,47.94,284414.0,43.7416,43.7962,43.6323,43.6596,284414.0
2022-10-17 14:30:00,47.95,48.02,47.92,47.98,183043.0,43.6687,43.7325,43.6414,43.696,183043.0
2022-10-17 15:00:00,47.98,47.99,47.87,47.96,479416.0,43.696,43.7051,43.5958,43.6778,479416.0
2022-10-17 15:30:00,47.96,48.01,47.9,47.93,1267421.0,43.6778,43.7233,43.6232,43.6505,1267421.0
2022-10-18 09:30:00,48.79,48.88,48.59,48.63,423100.0,44.4337,44.5157,44.2516,44.288,423100.0
2022-10-18 10:00:00,48.66,48.77,48.48,48.48,329645.0,44.3153,44.4155,44.1514,44.1514,329645.0
2022-10-18 10:30:00,48.48,48.56,48.36,48.53,354413.0,44.1514,44.2242,44.0421,44.1969,354413.0
2022-10-18 11:00:00,48.53,48.56,48.17,48.26,548876.0,44.1969,44.2242,43.8691,43.951,548876.0
2022-10-18 11:30:00,48.25,48.35,48.1,48.34,387694.0,43.9419,44.033,43.8053,44.0239,387694.0
2022-10-18 12:00:00,48.33,48.47,48.26,48.39,351573.0,44.0148,44.1423,43.951,44.0694,351573.0
2022-10-18 12:30:00,48.38,48.54,48.35,48.4,747633.0,44.0603,44.206,44.033,44.0785,747633.0
2022-10-18 13:00:00,48.4,48.49,48.22,48.46,479556.0,44.0785,44.1605,43.9146,44.1332,479556.0
2022-10-18 13:30:00,48.48,48.57,48.44,48.53,236688.0,44.1514,44.2333,44.115,44.1969,236688.0
2022-10-18 14:00:00,48.52,48.56,48.42,48.51,374959.0,44.1878,44.2242,44.0967,44.1787,374959.0
2022-10-18 14:30:00,48.51,48.51,48.21,48.33,631550.0,44.1787,44.1787,43.9055,44.0148,631550.0
2022-10-18 15:00:00,48.33,48.36,48.25,48.35,344779.0,44.0148,44.0421,43.9419,44.033,344779.0
2022-10-18 15:30:00,48.35,48.52,48.34,48.52,664278.0,44.033,44.1878,44.0239,44.1878,664278.0
2022-10-19 09:30:00,47.85,48.01,47.63,47.67,389081.0,43.5776,43.7233,43.3773,43.4137,389081.0
2022-10-19 10:00:00,47.66,48.04,47.63,48.03,333944.0,43.4046,43.7507,43.3773,43.7416,333944.0
2022-10-19 10:30:00,48.04,48.06,47.78,47.83,186854.0,43.7507,43.7689,43.5139,43.5594,186854.0
2022-10-19 11:00:00,47.82,47.9,47.75,47.8,184140.0,43.5503,43.6232,43.4866,43.5321,184140.0
2022-10-19 11:30:00,47.8,47.87,47.69,47.78,289950.0,43.5321,43.5958,43.4319,43.5139,289950.0
2022-10-19 12:00:00,47.78,47.78,47.6,47.63,216472.0,43.5139,43.5139,43.35,43.3773,216472.0
2022-10-19 12:30:00,47.62,47.7,47.46,47.48,384476.0,43.3682,43.441,43.2225,43.2407,384476.0
2022-10-19 13:00:00,47.48,47.53,47.32,47.48,519707.0,43.2407,43.2862,43.095,43.2407,519707.0
2022-10-19 13:30:00,47.48,47.52,47.42,47.5,280503.0,43.2407,43.2771,43.186,43.2589,280503.0
2022-10-19 14:00:00,47.5,47.66,47.45,47.64,383387.0,43.2589,43.4046,43.2133,43.3864,383387.0
2022-10-19 14:30:00,47.63,47.65,47.49,47.51,263180.0,43.3773,43.3955,43.2498,43.268,263180.0
2022-10-19 15:00:00,47.52,47.67,47.5,47.55,335420.0,43.2771,43.4137,43.2589,43.3044,335420.0
2022-10-19 15:30:00,47.55,47.67,47.52,47.66,906245.0,43.3044,43.4137,43.2771,43.4046,906245.0
2022-10-20 09:30:00,47.66,47.8,47.59,47.73,569510.0,43.4046,43.5321,43.3408,43.4683,569510.0
2022-10-20 10:00:00,47.75,48.28,47.74,48.27,327226.0,43.4866,43.9692,43.4775,43.9601,327226.0
2022-10-20 10:30:00,48.29,48.29,48.08,48.21,350058.0,43.9783,43.9783,43.7871,43.9055,350058.0
2022-10-20 11:00:00,48.22,48.23,48.0,48.06,317771.0,43.9146,43.9237,43.7142,43.7689,317771.0
2022-10-20 11:30:00,48.06,48.17,47.99,48.01,305647.0,43.7689,43.8691,43.7051,43.7233,305647.0
2022-10-20 12:00:00,48.01,48.02,47.74,47.78,180496.0,43.7233,43.7325,43.4775,43.5139,180496.0
2022-10-20 12:30:00,47.77,47.82,47.68,47.76,121466.0,43.5048,43.5503,43.4228,43.4957,121466.0
2022-10-20 13:00:00,47.75,47.77,47.57,47.69,243310.0,43.4866,43.5048,43.3226,43.4319,243310.0
2022-10-20 13:30:00,47.68,47.69,47.51,47.59,198448.0,43.4228,43.4319,43.268,43.3408,198448.0
2022-10-20 14:00:00,47.58,47.6,47.44,47.46,276441.0,43.3317,43.35,43.2042,43.2225,276441.0
2022-10-20 14:30:00,47.46,47.63,47.44,47.57,167141.0,43.2225,43.3773,43.2042,43.3226,167141.0
2022-10-20 15:00:00,47.58,47.67,47.46,47.5,257831.0,43.3317,43.4137,43.2225,43.2589,257831.0
2022-10-20 15:30:00,47.51,47.66,47.43,47.59,685579.0,43.268,43.4046,43.1951,43.3408,685579.0
2022-10-21 09:30:00,47.16,47.7,47.02,47.69,667091.0,42.9492,43.441,42.8217,43.4319,667091.0
2022-10-21 10:00:00,47.72,47.89,47.39,47.39,432967.0,43.4592,43.6141,43.1587,43.1587,432967.0
2022-10-21 10:30:00,47.39,47.76,47.33,47.51,509623.0,43.1587,43.4957,43.1041,43.268,509623.0
2022-10-21 11:00:00,47.52,47.81,47.38,47.71,495518.0,43.2771,43.5412,43.1496,43.4501,495518.0
2022-10-21 11:30:00,47.71,48.09,47.6,48.09,613110.0,43.4501,43.7962,43.35,43.7962,613110.0
2022-10-21 12:00:00,48.11,48.22,47.86,47.9,510820.0,43.8144,43.9146,43.5867,43.6232,510820.0
2022-10-21 12:30:00,47.9,48.16,47.9,48.06,195878.0,43.6232,43.86,43.6232,43.7689,195878.0
2022-10-21 13:00:00,48.05,48.15,48.03,48.09,158067.0,43.7598,43.8508,43.7416,43.7962,158067.0
2022-10-21 13:30:00,48.09,48.19,48.07,48.13,200927.0,43.7962,43.8873,43.778,43.8326,200927.0
2022-10-21 14:00:00,48.14,48.22,48.05,48.1,461309.0,43.8417,43.9146,43.7598,43.8053,461309.0
2022-10-21 14:30:00,48.1,48.21,48.1,48.2,283794.0,43.8053,43.9055,43.8053,43.8964,283794.0
2022-10-21 15:00:00,48.2,48.42,48.19,48.39,273997.0,43.8964,44.0967,43.8873,44.0694,273997.0
2022-10-21 15:30:00,48.39,48.46,48.35,48.46,711132.0,44.0694,44.1332,44.033,44.1332,711132.0
2022-10-24 09:30:00,48.58,49.05,48.57,48.93,952456.0,44.2425,44.6705,44.2333,44.5612,952456.0
2022-10-24 10:00:00,48.93,48.95,48.34,48.52,659743.0,44.5612,44.5794,44.0239,44.1878,659743.0
2022-10-24 10:30:00,48.49,48.8,48.48,48.77,369850.0,44.1605,44.4428,44.1514,44.4155,369850.0
2022-10-24 11:00:00,48.77,48.8,48.64,48.75,410112.0,44.4155,44.4428,44.2971,44.3973,410112.0
2022-10-24 11:30:00,48.74,48.88,48.64,48.86,512497.0,44.3882,44.5157,44.2971,44.4975,512497.0
2022-10-24 12:00:00,48.86,48.89,48.78,48.81,252867.0,44.4975,44.5248,44.4246,44.4519,252867.0
2022-10-24 12:30:00,48.81,48.83,48.71,48.73,207156.0,44.4519,44.4701,44.3608,44.3791,207156.0
2022-10-24 13:00:00,48.74,48.77,48.67,48.72,120571.0,44.3882,44.4155,44.3244,44.37,120571.0
2022-10-24 13:30:00,48.72,48.77,48.68,48.72,101921.0,44.37,44.4155,44.3335,44.37,101921.0
2022-10-24 14:00:00,48.73,48.79,48.72,48.76,129297.0,44.3791,44.4337,44.37,44.4064,129297.0
2022-10-24 14:30:00,48.76,48.88,48.73,48.85,132275.0,44.4064,44.5157,44.3791,44.4883,132275.0
2022-10-24 15:00:00,48.86,48.94,48.85,48.9,174499.0,44.4975,44.5703,44.4883,44.5339,174499.0
2022-10-24 15:30:00,48.89,48.91,48.76,48.78,641038.0,44.5248,44.543,44.4064,44.4246,641038.0
2022-10-25 09:30:00,49.15,49.72,49.11,49.68,727444.0,44.7616,45.2807,44.7251,45.2442,727444.0
2022-10-25 10:00:00,49.7,49.75,49.54,49.72,429500.0,45.2625,45.308,45.1167,45.2807,429500.0
2022-10-25 10:30:00,49.71,49.8,49.65,49.71,339522.0,45.2716,45.3535,45.2169,45.2716,339522.0
2022-10-25 11:00:00,49.71,49.97,49.7,49.96,320514.0,45.2716,45.5083,45.2625,45.4992,320514.0
2022-10-25 11:30:00,49.96,50.01,49.86,49.87,340692.0,45.4992,45.5448,45.4082,45.4173,340692.0
2022-10-25 12:00:00,49.88,49.95,49.83,49.89,199100.0,45.4264,45.4901,45.3808,45.4355,199100.0
2022-10-25 12:30:00,49.89,49.93,49.78,49.82,187756.0,45.4355,45.4719,45.3353,45.3717,187756.0
2022-10-25 13:00:00,49.82,49.88,49.74,49.8,293960.0,45.3717,45.4264,45.2989,45.3535,293960.0
2022-10-25 13:30:00,49.81,49.85,49.72,49.8,210141.0,45.3626,45.3991,45.2807,45.3535,210141.0
2022-10-25 14:00:00,49.79,49.87,49.78,49.84,368829.0,45.3444,45.4173,45.3353,45.39,368829.0
2022-10-25 14:30:00,49.84,49.87,49.75,49.8,179862.0,45.39,45.4173,45.308,45.3535,179862.0
2022-10-25 15:00:00,49.79,49.95,49.78,49.94,260833.0,45.3444,45.4901,45.3353,45.481,260833.0
2022-10-25 15:30:00,49.94,49.99,49.91,49.98,841008.0,45.481,45.5266,45.4537,45.5175,841008.0
2022-10-26 09:30:00,49.95,50.25,49.94,50.11,325000.0,45.4901,45.7633,45.481,45.6358,325000.0
2022-10-26 10:00:00,50.11,50.45,50.1,50.44,609697.0,45.6358,45.9455,45.6267,45.9364,609697.0
2022-10-26 10:30:00,50.45,50.63,50.36,50.56,728664.0,45.9455,46.1094,45.8635,46.0457,728664.0
2022-10-26 11:00:00,50.56,50.8,50.56,50.77,324620.0,46.0457,46.2642,46.0457,46.2369,324620.0
2022-10-26 11:30:00,50.76,50.87,50.71,50.77,242633.0,46.2278,46.328,46.1823,46.2369,242633.0
2022-10-26 12:00:00,50.78,50.88,50.75,50.8,188822.0,46.246,46.3371,46.2187,46.2642,188822.0
2022-10-26 12:30:00,50.8,50.89,50.6,50.64,219537.0,46.2642,46.3462,46.0821,46.1185,219537.0
2022-10-26 13:00:00,50.64,50.67,50.55,50.55,262900.0,46.1185,46.1458,46.0366,46.0366,262900.0
2022-10-26 13:30:00,50.56,50.68,50.5,50.67,181133.0,46.0457,46.155,45.991,46.1458,181133.0
2022-10-26 14:00:00,50.67,50.75,50.6,50.61,246804.0,46.1458,46.2187,46.0821,46.0912,246804.0
2022-10-26 14:30:00,50.61,50.69,50.52,50.6,188592.0,46.0912,46.1641,46.0092,46.0821,188592.0
2022-10-26 15:00:00,50.6,50.61,50.51,50.56,216658.0,46.0821,46.0912,46.0001,46.0457,216658.0
2022-10-26 15:30:00,50.56,50.61,50.5,50.54,600384.0,46.0457,46.0912,45.991,46.0275,600384.0
2022-10-27 09:30:00,50.34,50.58,50.24,50.32,666858.0,45.8453,46.0639,45.7542,45.8271,666858.0
2022-10-27 10:00:00,50.31,50.77,50.3,50.76,545144.0,45.818,46.2369,45.8089,46.2278,545144.0
2022-10-27 10:30:00,50.77,50.81,50.45,50.46,224144.0,46.2369,46.2733,45.9455,45.9546,224144.0
2022-10-27 11:00:00,50.46,50.62,50.43,50.51,223446.0,45.9546,46.1003,45.9273,46.0001,223446.0
2022-10-27 11:30:00,50.5,50.52,50.23,50.29,202042.0,45.991,46.0092,45.7451,45.7998,202042.0
2022-10-27 12:00:00,50.29,50.42,50.2,50.2,232188.0,45.7998,45.9182,45.7178,45.7178,232188.0
2022-10-27 12:30:00,50.2,50.33,50.2,50.32,235613.0,45.7178,45.8362,45.7178,45.8271,235613.0
2022-10-27 13:00:00,50.32,50.51,50.27,50.4,356670.0,45.8271,46.0001,45.7816,45.9,356670.0
2022-10-27 13:30:00,50.4,50.42,50.24,50.25,149848.0,45.9,45.9182,45.7542,45.7633,149848.0
2022-10-27 14:00:00,50.25,50.29,50.17,50.2,121761.0,45.7633,45.7998,45.6905,45.7178,121761.0
2022-10-27 14:30:00,50.19,50.24,50.11,50.14,149195.0,45.7087,45.7542,45.6358,45.6632,149195.0
2022-10-27 15:00:00,50.14,50.24,50.08,50.23,236517.0,45.6632,45.7542,45.6085,45.7451,236517.0
2022-10-27 15:30:00,50.22,50.28,50.04,50.09,675854.0,45.736,45.7907,45.5721,45.6176,675854.0
2022-10-28 09:30:00,50.03,50.26,49.98,50.14,267120.0,45.563,45.7725,45.5175,45.6632,267120.0
2022-10-28 10:00:00,50.18,50.31,49.9,50.19,418166.0,45.6996,45.818,45.4446,45.7087,418166.0
2022-10-28 10:30:00,50.2,50.28,50.08,50.19,183401.0,45.7178,45.7907,45.6085,45.7087,183401.0
2022-10-28 11:00:00,50.2,50.23,50.07,50.17,211486.0,45.7178,45.7451,45.5994,45.6905,211486.0
2022-10-28 11:30:00,50.17,50.29,50.14,50.2,246656.0,45.6905,45.7998,45.6632,45.7178,246656.0
2022-10-28 12:00:00,50.21,50.31,50.13,50.28,163652.0,45.7269,45.818,45.6541,45.7907,163652.0
2022-10-28 12:30:00,50.29,50.35,50.25,50.35,175487.0,45.7998,45.8544,45.7633,45.8544,175487.0
2022-10-28 13:00:00,50.35,50.44,50.35,50.38,155311.0,45.8544,45.9364,45.8544,45.8817,155311.0
2022-10-28 13:30:00,50.39,50.45,50.37,50.37,153097.0,45.8908,45.9455,45.8726,45.8726,153097.0
2022-10-28 14:00:00,50.38,50.46,50.36,50.4,236716.0,45.8817,45.9546,45.8635,45.9,236716.0
2022-10-28 14:30:00,50.41,50.54,50.4,50.52,280865.0,45.9091,46.0275,45.9,46.0092,280865.0
2022-10-28 15:00:00,50.53,50.56,50.49,50.55,155993.0,46.0183,46.0457,45.9819,46.0366,155993.0
2022-10-28 15:30:00,50.53,50.65,50.53,50.63,480978.0,46.0183,46.1276,46.0183,46.1094,480978.0
2022-10-31 09:30:00,49.98,50.14,49.93,49.98,456929.0,45.5175,45.6632,45.4719,45.5175,456929.0
2022-10-31 10:00:00,49.99,50.21,49.99,50.1,197707.0,45.5266,45.7269,45.5266,45.6267,197707.0
2022-10-31 10:30:00,50.1,50.16,50.01,50.09,319164.0,45.6267,45.6814,45.5448,45.6176,319164.0
2022-10-31 11:00:00,50.08,50.21,50.07,50.17,176750.0,45.6085,45.7269,45.5994,45.6905,176750.0
2022-10-31 11:30:00,50.16,50.18,50.0,50.04,295148.0,45.6814,45.6996,45.5357,45.5721,295148.0
2022-10-31 12:00:00,50.05,50.13,49.97,50.08,155587.0,45.5812,45.6541,45.5083,45.6085,155587.0
2022-10-31 12:30:00,50.08,50.09,49.96,49.98,218943.0,45.6085,45.6176,45.4992,45.5175,218943.0
2022-10-31 13:00:00,49.98,50.08,49.93,50.08,205466.0,45.5175,45.6085,45.4719,45.6085,205466.0
2022-10-31 13:30:00,50.07,50.08,49.98,50.05,186021.0,45.5994,45.6085,45.5175,45.5812,186021.0
2022-10-31 14:00:00,50.05,50.15,50.04,50.11,190492.0,45.5812,45.6723,45.5721,45.6358,190492.0
2022-10-31 14:30:00,50.1,50.19,50.09,50.12,2866949.0,45.6267,45.7087,45.6176,45.645,2866949.0
2022-10-31 15:00:00,50.13,50.13,49.93,49.96,1348516.0,45.6541,45.6541,45.4719,45.4992,1348516.0
2022-10-31 15:30:00,49.96,50.06,49.95,50.05,744946.0,45.4992,45.5903,45.4901,45.5812,744946.0
2022-11-01 09:30:00,51.08,51.08,50.93,50.97,591156.0,46.5192,46.5192,46.3826,46.4191,591156.0
2022-11-01 10:00:00,50.98,50.99,50.54,50.66,591706.0,46.4282,46.4373,46.0275,46.1367,591706.0
2022-11-01 10:30:00,50.67,50.73,50.2,50.27,257246.0,46.1458,46.2005,45.7178,45.7816,257246.0
2022-11-01 11:00:00,50.26,50.35,50.18,50.31,247312.0,45.7725,45.8544,45.6996,45.818,247312.0
2022-11-01 11:30:00,50.31,50.37,50.18,50.31,243024.0,45.818,45.8726,45.6996,45.818,243024.0
2022-11-01 12:00:00,50.31,50.55,50.23,50.28,355375.0,45.818,46.0366,45.7451,45.7907,355375.0
2022-11-01 12:30:00,50.28,50.34,50.18,50.33,276784.0,45.7907,45.8453,45.6996,45.8362,276784.0
2022-11-01 13:00:00,50.32,50.44,50.28,50.38,288197.0,45.8271,45.9364,45.7907,45.8817,288197.0
2022-11-01 13:30:00,50.38,50.5,50.34,50.5,181047.0,45.8817,45.991,45.8453,45.991,181047.0
2022-11-01 14:00:00,50.5,50.51,50.43,50.46,152298.0,45.991,46.0001,45.9273,45.9546,152298.0
2022-11-01 14:30:00,50.47,50.51,50.37,50.5,370463.0,45.9637,46.0001,45.8726,45.991,370463.0
2022-11-01 15:00:00,50.5,50.5,50.42,50.42,333119.0,45.991,45.991,45.9182,45.9182,333119.0
2022-11-01 15:30:00,50.43,50.48,50.39,50.43,742505.0,45.9273,45.9728,45.8908,45.9273,742505.0
2022-11-02 09:30:00,50.35,50.37,50.21,50.28,217276.0,45.8544,45.8726,45.7269,45.7907,217276.0
2022-11-02 10:00:00,50.27,50.33,50.2,50.21,154256.0,45.7816,45.8362,45.7178,45.7269,154256.0
2022-11-02 10:30:00,50.22,50.25,50.19,50.22,218900.0,45.736,45.7633,45.7087,45.736,218900.0
2022-11-02 11:00:00,50.22,50.28,50.18,50.23,140807.0,45.736,45.7907,45.6996,45.7451,140807.0
2022-11-02 11:30:00,50.24,50.3,50.21,50.25,176337.0,45.7542,45.8089,45.7269,45.7633,176337.0
2022-11-02 12:00:00,50.26,50.27,50.12,50.13,124806.0,45.7725,45.7816,45.645,45.6541,124806.0
2022-11-02 12:30:00,50.12,50.23,50.08,50.2,91665.0,45.645,45.7451,45.6085,45.7178,91665.0
2022-11-02 13:00:00,50.19,50.22,50.17,50.2,130727.0,45.7087,45.736,45.6905,45.7178,130727.0
2022-11-02 13:30:00,50.2,50.42,50.18,50.34,134974.0,45.7178,45.9182,45.6996,45.8453,134974.0
2022-11-02 14:00:00,50.33,50.89,50.25,50.85,509045.0,45.8362,46.3462,45.7633,46.3098,509045.0
2022-11-02 14:30:00,50.87,51.04,49.95,50.13,1283381.0,46.328,46.4828,45.4901,45.6541,1283381.0
2022-11-02 15:00:00,50.12,50.39,49.6,49.71,814930.0,45.645,45.8908,45.1714,45.2716,814930.0
2022-11-02 15:30:00,49.7,49.78,49.52,49.52,1334381.0,45.2625,45.3353,45.0985,45.0985,1334381.0
2022-11-03 09:30:00,48.7,48.92,48.69,48.73,621700.0,44.3517,44.5521,44.3426,44.3791,621700.0
2022-11-03 10:00:00,48.76,49.13,48.68,49.09,381966.0,44.4064,44.7433,44.3335,44.7069,381966.0
2022-11-03 10:30:00,49.08,49.22,48.95,49.2,203511.0,44.6978,44.8253,44.5794,44.8071,203511.0
2022-11-03 11:00:00,49.21,49.24,49.06,49.07,223058.0,44.8162,44.8435,44.6796,44.6887,223058.0
2022-11-03 11:30:00,49.06,49.11,48.97,49.02,194928.0,44.6796,44.7251,44.5976,44.6432,194928.0
2022-11-03 12:00:00,49.03,49.17,48.98,49.1,182827.0,44.6523,44.7798,44.6067,44.716,182827.0
2022-11-03 12:30:00,49.1,49.19,49.01,49.13,219347.0,44.716,44.798,44.6341,44.7433,219347.0
2022-11-03 13:00:00,49.15,49.18,49.07,49.14,183238.0,44.7616,44.7889,44.6887,44.7525,183238.0
2022-11-03 13:30:00,49.14,49.18,49.06,49.06,140966.0,44.7525,44.7889,44.6796,44.6796,140966.0
2022-11-03 14:00:00,49.07,49.13,49.02,49.12,174918.0,44.6887,44.7433,44.6432,44.7342,174918.0
2022-11-03 14:30:00,49.13,49.18,49.07,49.14,187173.0,44.7433,44.7889,44.6887,44.7525,187173.0
2022-11-03 15:00:00,49.15,49.2,49.11,49.2,141778.0,44.7616,44.8071,44.7251,44.8071,141778.0
2022-11-03 15:30:00,49.2,49.22,48.97,49.0,456396.0,44.8071,44.8253,44.5976,44.625,456396.0
2022-11-04 09:30:00,50.72,50.73,50.32,50.62,646214.0,46.1914,46.2005,45.8271,46.1003,646214.0
2022-11-04 10:00:00,50.62,51.15,50.6,51.07,815630.0,46.1003,46.583,46.0821,46.5101,815630.0
2022-11-04 10:30:00,51.07,51.28,51.06,51.12,373149.0,46.5101,46.7014,46.501,46.5557,373149.0
2022-11-04 11:00:00,51.13,51.18,50.76,50.77,318338.0,46.5648,46.6103,46.2278,46.2369,318338.0
2022-11-04 11:30:00,50.77,50.9,50.59,50.64,737104.0,46.2369,46.3553,46.073,46.1185,737104.0
2022-11-04 12:00:00,50.64,50.89,50.51,50.86,398978.0,46.1185,46.3462,46.0001,46.3189,398978.0
2022-11-04 12:30:00,50.86,50.87,50.67,50.79,290115.0,46.3189,46.328,46.1458,46.2551,290115.0
2022-11-04 13:00:00,50.78,50.86,50.69,50.78,406388.0,46.246,46.3189,46.1641,46.246,406388.0
2022-11-04 13:30:00,50.78,50.83,50.73,50.75,165591.0,46.246,46.2916,46.2005,46.2187,165591.0
2022-11-04 14:00:00,50.76,50.84,50.57,50.8,310621.0,46.2278,46.3007,46.0548,46.2642,310621.0
2022-11-04 14:30:00,50.81,51.04,50.79,51.02,350546.0,46.2733,46.4828,46.2551,46.4646,350546.0
2022-11-04 15:00:00,51.02,51.15,50.99,51.07,234304.0,46.4646,46.583,46.4373,46.5101,234304.0
2022-11-04 15:30:00,51.07,51.25,51.02,51.23,817614.0,46.5101,46.6741,46.4646,46.6558,817614.0
2022-11-07 09:30:00,51.49,51.53,51.27,51.3,570920.0,46.8926,46.9291,46.6923,46.7196,570920.0
2022-11-07 10:00:00,51.31,51.49,51.23,51.32,235041.0,46.7287,46.8926,46.6558,46.7378,235041.0
2022-11-07 10:30:00,51.33,51.44,51.27,51.42,188568.0,46.7469,46.8471,46.6923,46.8289,188568.0
2022-11-07 11:00:00,51.43,51.45,51.31,51.44,202837.0,46.838,46.8562,46.7287,46.8471,202837.0
2022-11-07 11:30:00,51.43,51.5,51.27,51.33,343138.0,46.838,46.9017,46.6923,46.7469,343138.0
2022-11-07 12:00:00,51.33,51.51,51.29,51.51,316916.0,46.7469,46.9108,46.7105,46.9108,316916.0
2022-11-07 12:30:00,51.51,51.52,51.44,51.48,117787.0,46.9108,46.92,46.8471,46.8835,117787.0
2022-11-07 13:00:00,51.49,51.56,51.48,51.55,89503.0,46.8926,46.9564,46.8835,46.9473,89503.0
2022-11-07 13:30:00,51.57,51.59,51.51,51.58,106067.0,46.9655,46.9837,46.9108,46.9746,106067.0
2022-11-07 14:00:00,51.58,51.67,51.57,51.64,160116.0,46.9746,47.0566,46.9655,47.0292,160116.0
2022-11-07 14:30:00,51.65,51.72,51.63,51.64,211240.0,47.0383,47.1021,47.0201,47.0292,211240.0
2022-11-07 15:00:00,51.64,51.69,51.63,51.66,143291.0,47.0292,47.0748,47.0201,47.0475,143291.0
2022-11-07 15:30:00,51.66,51.71,51.46,51.49,662641.0,47.0475,47.093,46.8653,46.8926,662641.0
2022-11-08 09:30:00,51.7,51.74,51.62,51.68,248751.0,47.0839,47.1203,47.011,47.0657,248751.0
2022-11-08 10:00:00,51.69,52.09,51.68,52.01,380730.0,47.0748,47.4391,47.0657,47.3662,380730.0
2022-11-08 10:30:00,52.01,52.29,51.99,52.18,297110.0,47.3662,47.6212,47.348,47.521,297110.0
2022-11-08 11:00:00,52.18,52.29,52.12,52.25,225033.0,47.521,47.6212,47.4664,47.5848,225033.0
2022-11-08 11:30:00,52.25,52.37,52.25,52.34,348518.0,47.5848,47.6941,47.5848,47.6667,348518.0
2022-11-08 12:00:00,52.35,52.37,52.25,52.27,138241.0,47.6758,47.6941,47.5848,47.603,138241.0
2022-11-08 12:30:00,52.27,52.33,52.24,52.28,354482.0,47.603,47.6576,47.5757,47.6121,354482.0
2022-11-08 13:00:00,52.28,52.33,51.96,51.99,161387.0,47.6121,47.6576,47.3207,47.348,161387.0
2022-11-08 13:30:00,51.98,52.11,51.89,51.95,251463.0,47.3389,47.4573,47.2569,47.3116,251463.0
2022-11-08 14:00:00,51.96,52.0,51.73,51.73,189461.0,47.3207,47.3571,47.1112,47.1112,189461.0
2022-11-08 14:30:00,51.75,52.05,51.68,51.98,250109.0,47.1294,47.4026,47.0657,47.3389,250109.0
2022-11-08 15:00:00,51.98,52.16,51.96,52.14,287826.0,47.3389,47.5028,47.3207,47.4846,287826.0
2022-11-08 15:30:00,52.14,52.26,52.04,52.08,694978.0,47.4846,47.5939,47.3935,47.43,694978.0
2022-11-09 09:30:00,51.74,51.8,51.64,51.71,474665.0,47.1203,47.175,47.0292,47.093,474665.0
2022-11-09 10:00:00,51.7,52.12,51.7,51.9,653898.0,47.0839,47.4664,47.0839,47.266,653898.0
2022-11-09 10:30:00,51.89,51.94,51.63,51.77,428999.0,47.2569,47.3025,47.0201,47.1476,428999.0
2022-11-09 11:00:00,51.77,52.01,51.76,51.96,222277.0,47.1476,47.3662,47.1385,47.3207,222277.0
2022-11-09 11:30:00,51.96,52.05,51.88,51.95,628000.0,47.3207,47.4026,47.2478,47.3116,628000.0
2022-11-09 12:00:00,51.95,51.98,51.8,51.83,231099.0,47.3116,47.3389,47.175,47.2023,231099.0
2022-11-09 12:30:00,51.83,51.91,51.79,51.86,161909.0,47.2023,47.2751,47.1658,47.2296,161909.0
2022-11-09 13:00:00,51.86,51.9,51.7,51.71,353066.0,47.2296,47.266,47.0839,47.093,353066.0
2022-11-09 13:30:00,51.71,51.71,51.52,51.59,196623.0,47.093,47.093,46.92,46.9837,196623.0
2022-11-09 14:00:00,51.6,51.65,51.55,51.6,129159.0,46.9928,47.0383,46.9473,46.9928,129159.0
2022-11-09 14:30:00,51.6,51.6,51.42,51.47,265213.0,46.9928,46.9928,46.8289,46.8744,265213.0
2022-11-09 15:00:00,51.46,51.61,51.46,51.53,218003.0,46.8653,47.0019,46.8653,46.9291,218003.0
2022-11-09 15:30:00,51.54,51.54,51.41,51.41,818302.0,46.9382,46.9382,46.8198,46.8198,818302.0
2022-11-10 09:30:00,53.65,53.81,53.29,53.81,634894.0,48.8598,49.0055,48.5319,49.0055,634894.0
2022-11-10 10:00:00,53.81,54.17,53.81,54.16,508729.0,49.0055,49.3333,49.0055,49.3242,508729.0
2022-11-10 10:30:00,54.18,54.2,53.94,54.1,345605.0,49.3425,49.3607,49.1239,49.2696,345605.0
2022-11-10 11:00:00,54.11,54.12,53.89,54.09,1060167.0,49.2787,49.2878,49.0783,49.2605,1060167.0
2022-11-10 11:30:00,54.1,54.19,54.05,54.14,391095.0,49.2696,49.3516,49.2241,49.306,391095.0
2022-11-10 12:00:00,54.13,54.13,53.95,53.97,257918.0,49.2969,49.2969,49.133,49.1512,257918.0
2022-11-10 12:30:00,53.98,53.98,53.73,53.78,323975.0,49.1603,49.1603,48.9326,48.9782,323975.0
2022-11-10 13:00:00,53.79,53.98,53.79,53.91,274379.0,48.9873,49.1603,48.9873,49.0966,274379.0
2022-11-10 13:30:00,53.91,54.02,53.87,54.0,423187.0,49.0966,49.1967,49.0601,49.1785,423187.0
2022-11-10 14:00:00,53.99,54.08,53.99,54.07,203462.0,49.1694,49.2514,49.1694,49.2423,203462.0
2022-11-10 14:30:00,54.06,54.13,54.03,54.12,385318.0,49.2332,49.2969,49.2058,49.2878,385318.0
2022-11-10 15:00:00,54.11,54.23,54.08,54.22,328883.0,49.2787,49.388,49.2514,49.3789,328883.0
2022-11-10 15:30:00,54.22,54.42,54.19,54.42,1740108.0,49.3789,49.561,49.3516,49.561,1740108.0
2022-11-11 09:30:00,54.8,54.89,54.59,54.88,1279638.0,49.9071,49.9891,49.7158,49.9799,1279638.0
2022-11-11 10:00:00,54.87,55.1,54.64,55.05,804143.0,49.9708,50.1803,49.7614,50.1348,804143.0
2022-11-11 10:30:00,55.05,55.13,54.92,55.08,376395.0,50.1348,50.2076,50.0164,50.1621,376395.0
2022-11-11 11:00:00,55.08,55.13,54.94,55.0,506271.0,50.1621,50.2076,50.0346,50.0892,506271.0
2022-11-11 11:30:00,55.0,55.16,54.93,55.11,511487.0,50.0892,50.2349,50.0255,50.1894,511487.0
2022-11-11 12:00:00,55.1,55.27,55.06,55.23,269463.0,50.1803,50.3351,50.1439,50.2987,269463.0
2022-11-11 12:30:00,55.23,55.32,55.16,55.27,168886.0,50.2987,50.3807,50.2349,50.3351,168886.0
2022-11-11 13:00:00,55.27,55.42,55.26,55.41,146410.0,50.3351,50.4717,50.326,50.4626,146410.0
2022-11-11 13:30:00,55.41,55.47,55.36,55.46,198869.0,50.4626,50.5173,50.4171,50.5082,198869.0
2022-11-11 14:00:00,55.46,55.54,55.41,55.54,337524.0,50.5082,50.581,50.4626,50.581,337524.0
2022-11-11 14:30:00,55.54,55.59,55.5,55.58,191448.0,50.581,50.6266,50.5446,50.6174,191448.0
2022-11-11 15:00:00,55.58,55.58,55.34,55.48,380801.0,50.6174,50.6174,50.3989,50.5264,380801.0
2022-11-11 15:30:00,55.47,55.54,55.42,55.49,610622.0,50.5173,50.581,50.4717,50.5355,610622.0
2022-11-14 09:30:00,55.09,55.17,54.98,55.15,298510.0,50.1712,50.2441,50.071,50.2258,298510.0
2022-11-14 10:00:00,55.15,55.45,55.14,55.2,309939.0,50.2258,50.4991,50.2167,50.2714,309939.0
2022-11-14 10:30:00,55.18,55.22,55.11,55.12,195390.0,50.2532,50.2896,50.1894,50.1985,195390.0
2022-11-14 11:00:00,55.13,55.14,54.96,55.09,318553.0,50.2076,50.2167,50.0528,50.1712,318553.0
2022-11-14 11:30:00,55.09,55.21,55.02,55.08,349119.0,50.1712,50.2805,50.1074,50.1621,349119.0
2022-11-14 12:00:00,55.09,55.18,55.01,55.15,189088.0,50.1712,50.2532,50.0983,50.2258,189088.0
2022-11-14 12:30:00,55.15,55.22,55.1,55.13,266805.0,50.2258,50.2896,50.1803,50.2076,266805.0
2022-11-14 13:00:00,55.13,55.36,55.12,55.35,148199.0,50.2076,50.4171,50.1985,50.408,148199.0
2022-11-14 13:30:00,55.34,55.37,55.3,55.37,117500.0,50.3989,50.4262,50.3624,50.4262,117500.0
2022-11-14 14:00:00,55.37,55.37,55.26,55.3,200874.0,50.4262,50.4262,50.326,50.3624,200874.0
2022-11-14 14:30:00,55.3,55.32,55.21,55.29,160554.0,50.3624,50.3807,50.2805,50.3533,160554.0
2022-11-14 15:00:00,55.29,55.34,55.13,55.18,228102.0,50.3533,50.3989,50.2076,50.2532,228102.0
2022-11-14 15:30:00,55.19,55.21,54.84,54.85,596446.0,50.2623,50.2805,49.9435,49.9526,596446.0
2022-11-15 09:30:00,55.73,55.83,55.41,55.58,325480.0,50.7541,50.8451,50.4626,50.6174,325480.0
2022-11-15 10:00:00,55.58,55.64,55.41,55.6,361288.0,50.6174,50.6721,50.4626,50.6357,361288.0
2022-11-15 10:30:00,55.59,55.65,55.31,55.39,245420.0,50.6266,50.6812,50.3716,50.4444,245420.0
2022-11-15 11:00:00,55.38,55.53,55.33,55.43,775617.0,50.4353,50.5719,50.3898,50.4808,775617.0
2022-11-15 11:30:00,55.44,55.64,55.44,55.57,339723.0,50.4899,50.6721,50.4899,50.6083,339723.0
2022-11-15 12:00:00,55.57,55.58,55.39,55.51,179510.0,50.6083,50.6174,50.4444,50.5537,179510.0
2022-11-15 12:30:00,55.51,55.59,55.46,55.54,164228.0,50.5537,50.6266,50.5082,50.581,164228.0
2022-11-15 13:00:00,55.55,55.58,54.75,54.84,582555.0,50.5901,50.6174,49.8616,49.9435,582555.0
2022-11-15 13:30:00,54.85,54.95,54.43,54.7,659550.0,49.9526,50.0437,49.5701,49.816,659550.0
2022-11-15 14:00:00,54.7,55.15,54.4,55.0,656826.0,49.816,50.2258,49.5428,50.0892,656826.0
2022-11-15 14:30:00,55.02,55.28,54.91,55.22,439362.0,50.1074,50.3442,50.0073,50.2896,439362.0
2022-11-15 15:00:00,55.23,55.32,55.17,55.23,385955.0,50.2987,50.3807,50.2441,50.2987,385955.0
2022-11-15 15:30:00,55.23,55.24,54.98,55.07,752976.0,50.2987,50.3078,50.071,50.153,752976.0
2022-11-16 09:30:00,55.16,55.27,54.86,54.97,393503.0,50.2349,50.3351,49.9617,50.0619,393503.0
2022-11-16 10:00:00,54.97,55.07,54.92,54.99,225011.0,50.0619,50.153,50.0164,50.0801,225011.0
2022-11-16 10:30:00,54.96,55.06,54.93,55.02,140818.0,50.0528,50.1439,50.0255,50.1074,140818.0
2022-11-16 11:00:00,55.01,55.11,54.99,55.08,180615.0,50.0983,50.1894,50.0801,50.1621,180615.0
2022-11-16 11:30:00,55.08,55.11,54.99,55.04,637514.0,50.1621,50.1894,50.0801,50.1257,637514.0
2022-11-16 12:00:00,55.03,55.06,54.91,54.98,298325.0,50.1166,50.1439,50.0073,50.071,298325.0
2022-11-16 12:30:00,54.98,55.16,54.95,55.06,625538.0,50.071,50.2349,50.0437,50.1439,625538.0
2022-11-16 13:00:00,55.04,55.06,54.9,54.92,168589.0,50.1257,50.1439,49.9982,50.0164,168589.0
2022-11-16 13:30:00,54.93,54.94,54.79,54.83,114279.0,50.0255,50.0346,49.898,49.9344,114279.0
2022-11-16 14:00:00,54.83,54.96,54.82,54.92,146102.0,49.9344,50.0528,49.9253,50.0164,146102.0
2022-11-16 14:30:00,54.93,55.04,54.87,55.04,257008.0,50.0255,50.1257,49.9708,50.1257,257008.0
2022-11-16 15:00:00,55.03,55.04,54.91,55.0,252842.0,50.1166,50.1257,50.0073,50.0892,252842.0
2022-11-16 15:30:00,55.0,55.06,54.96,54.97,515328.0,50.0892,50.1439,50.0528,50.0619,515328.0
2022-11-17 09:30:00,54.22,54.47,54.18,54.32,370070.0,49.3789,49.6066,49.3425,49.47,370070.0
2022-11-17 10:00:00,54.31,54.59,54.29,54.57,305052.0,49.4608,49.7158,49.4426,49.6976,305052.0
2022-11-17 10:30:00,54.57,54.58,54.32,54.37,211773.0,49.6976,49.7067,49.47,49.5155,211773.0
2022-11-17 11:00:00,54.38,54.42,54.33,54.42,162522.0,49.5246,49.561,49.4791,49.561,162522.0
2022-11-17 11:30:00,54.42,54.73,54.38,54.72,321889.0,49.561,49.8433,49.5246,49.8342,321889.0
2022-11-17 12:00:00,54.73,54.78,54.65,54.67,219515.0,49.8433,49.8889,49.7705,49.7887,219515.0
2022-11-17 12:30:00,54.66,54.83,54.64,54.8,173165.0,49.7796,49.9344,49.7614,49.9071,173165.0
2022-11-17 13:00:00,54.8,54.91,54.78,54.82,144617.0,49.9071,50.0073,49.8889,49.9253,144617.0
2022-11-17 13:30:00,54.83,54.92,54.81,54.86,174174.0,49.9344,50.0164,49.9162,49.9617,174174.0
2022-11-17 14:00:00,54.85,54.91,54.76,54.8,149959.0,49.9526,50.0073,49.8707,49.9071,149959.0
2022-11-17 14:30:00,54.8,54.86,54.75,54.83,175796.0,49.9071,49.9617,49.8616,49.9344,175796.0
2022-11-17 15:00:00,54.83,54.85,54.7,54.76,350825.0,49.9344,49.9526,49.816,49.8707,350825.0
2022-11-17 15:30:00,54.76,54.94,54.76,54.92,450852.0,49.8707,50.0346,49.8707,50.0164,450852.0
2022-11-18 09:30:00,55.25,55.25,55.01,55.06,269606.0,50.3169,50.3169,50.0983,50.1439,269606.0
2022-11-18 10:00:00,55.06,55.14,54.92,55.14,748739.0,50.1439,50.2167,50.0164,50.2167,748739.0
2022-11-18 10:30:00,55.13,55.22,55.09,55.15,210697.0,50.2076,50.2896,50.1712,50.2258,210697.0
2022-11-18 11:00:00,55.15,55.27,55.09,55.23,165106.0,50.2258,50.3351,50.1712,50.2987,165106.0
2022-11-18 11:30:00,55.24,55.27,55.09,55.15,376048.0,50.3078,50.3351,50.1712,50.2258,376048.0
2022-11-18 12:00:00,55.14,55.15,54.93,55.02,180624.0,50.2167,50.2258,50.0255,50.1074,180624.0
2022-11-18 12:30:00,55.02,55.08,54.94,54.99,184329.0,50.1074,50.1621,50.0346,50.0801,184329.0
2022-11-18 13:00:00,54.99,55.1,54.96,55.09,146826.0,50.0801,50.1803,50.0528,50.1712,146826.0
2022-11-18 13:30:00,55.1,55.1,54.97,55.02,116645.0,50.1803,50.1803,50.0619,50.1074,116645.0
2022-11-18 14:00:00,55.01,55.09,55.01,55.05,130007.0,50.0983,50.1712,50.0983,50.1348,130007.0
2022-11-18 14:30:00,55.05,55.1,54.99,55.09,104857.0,50.1348,50.1803,50.0801,50.1712,104857.0
2022-11-18 15:00:00,55.1,55.19,55.09,55.19,170256.0,50.1803,50.2623,50.1712,50.2623,170256.0
2022-11-18 15:30:00,55.19,55.22,55.07,55.12,523698.0,50.2623,50.2896,50.153,50.1985,523698.0
2022-11-21 09:30:00,54.68,54.79,54.56,54.78,283715.0,49.7978,49.898,49.6885,49.8889,283715.0
2022-11-21 10:00:00,54.78,54.84,54.52,54.57,420420.0,49.8889,49.9435,49.6521,49.6976,420420.0
2022-11-21 10:30:00,54.57,54.64,54.49,54.53,588010.0,49.6976,49.7614,49.6248,49.6612,588010.0
2022-11-21 11:00:00,54.52,54.64,54.51,54.59,145546.0,49.6521,49.7614,49.643,49.7158,145546.0
2022-11-21 11:30:00,54.58,54.62,54.47,54.54,487289.0,49.7067,49.7432,49.6066,49.6703,487289.0
2022-11-21 12:00:00,54.54,54.62,54.52,54.56,183178.0,49.6703,49.7432,49.6521,49.6885,183178.0
2022-11-21 12:30:00,54.57,54.68,54.56,54.64,108073.0,49.6976,49.7978,49.6885,49.7614,108073.0
2022-11-21 13:00:00,54.64,54.81,54.63,54.74,163309.0,49.7614,49.9162,49.7523,49.8524,163309.0
2022-11-21 13:30:00,54.75,54.8,54.68,54.69,152263.0,49.8616,49.9071,49.7978,49.8069,152263.0
2022-11-21 14:00:00,54.69,54.79,54.69,54.75,104418.0,49.8069,49.898,49.8069,49.8616,104418.0
2022-11-21 14:30:00,54.74,54.78,54.71,54.73,103303.0,49.8524,49.8889,49.8251,49.8433,103303.0
2022-11-21 15:00:00,54.73,54.79,54.68,54.71,230418.0,49.8433,49.898,49.7978,49.8251,230418.0
2022-11-21 15:30:00,54.71,54.81,54.7,54.74,473332.0,49.8251,49.9162,49.816,49.8524,473332.0
2022-11-22 09:30:00,55.01,55.12,54.92,55.07,266232.0,50.0983,50.1985,50.0164,50.153,266232.0
2022-11-22 10:00:00,55.06,55.23,55.05,55.22,197763.0,50.1439,50.2987,50.1348,50.2896,197763.0
2022-11-22 10:30:00,55.23,55.3,55.15,55.23,249241.0,50.2987,50.3624,50.2258,50.2987,249241.0
2022-11-22 11:00:00,55.23,55.24,55.11,55.15,179779.0,50.2987,50.3078,50.1894,50.2258,179779.0
2022-11-22 11:30:00,55.15,55.21,55.1,55.2,928275.0,50.2258,50.2805,50.1803,50.2714,928275.0
2022-11-22 12:00:00,55.21,55.22,55.14,55.18,148104.0,50.2805,50.2896,50.2167,50.2532,148104.0
2022-11-22 12:30:00,55.17,55.28,55.16,55.28,104245.0,50.2441,50.3442,50.2349,50.3442,104245.0
2022-11-22 13:00:00,55.28,55.35,55.23,55.35,181009.0,50.3442,50.408,50.2987,50.408,181009.0
2022-11-22 13:30:00,55.36,55.41,55.32,55.4,269317.0,50.4171,50.4626,50.3807,50.4535,269317.0
2022-11-22 14:00:00,55.4,55.4,55.31,55.36,119645.0,50.4535,50.4535,50.3716,50.4171,119645.0
2022-11-22 14:30:00,55.36,55.38,55.31,55.37,233857.0,50.4171,50.4353,50.3716,50.4262,233857.0
2022-11-22 15:00:00,55.37,55.42,55.35,55.41,137476.0,50.4262,50.4717,50.408,50.4626,137476.0
2022-11-22 15:30:00,55.41,55.48,55.4,55.47,704461.0,50.4626,50.5264,50.4535,50.5173,704461.0
2022-11-23 09:30:00,55.59,55.95,55.58,55.89,364185.0,50.6266,50.9544,50.6174,50.8998,364185.0
2022-11-23 10:00:00,55.9,55.94,55.76,55.85,355916.0,50.9089,50.9453,50.7814,50.8633,355916.0
2022-11-23 10:30:00,55.85,56.05,55.85,56.01,173374.0,50.8633,51.0455,50.8633,51.0091,173374.0
2022-11-23 11:00:00,56.02,56.04,55.93,56.02,130697.0,51.0182,51.0364,50.9362,51.0182,130697.0
2022-11-23 11:30:00,56.02,56.02,55.77,55.85,248068.0,51.0182,51.0182,50.7905,50.8633,248068.0
2022-11-23 12:00:00,55.84,55.92,55.81,55.86,103523.0,50.8542,50.9271,50.8269,50.8724,103523.0
2022-11-23 12:30:00,55.86,55.9,55.73,55.77,121221.0,50.8724,50.9089,50.7541,50.7905,121221.0
2022-11-23 13:00:00,55.76,55.86,55.74,55.85,208079.0,50.7814,50.8724,50.7632,50.8633,208079.0
2022-11-23 13:30:00,55.87,55.96,55.86,55.93,176597.0,50.8816,50.9635,50.8724,50.9362,176597.0
2022-11-23 14:00:00,55.94,56.22,55.84,56.1,506994.0,50.9453,51.2003,50.8542,51.091,506994.0
2022-11-23 14:30:00,56.09,56.11,55.96,56.09,248583.0,51.0819,51.1001,50.9635,51.0819,248583.0
2022-11-23 15:00:00,56.09,56.15,56.04,56.11,313783.0,51.0819,51.1366,51.0364,51.1001,313783.0
2022-11-23 15:30:00,56.1,56.12,56.04,56.11,531203.0,51.091,51.1092,51.0364,51.1001,531203.0
2022-11-25 09:30:00,56.23,56.34,56.16,56.3,234366.0,51.2094,51.3096,51.1457,51.2732,234366.0
2022-11-25 10:00:00,56.31,56.32,56.23,56.27,137216.0,51.2823,51.2914,51.2094,51.2458,137216.0
2022-11-25 10:30:00,56.27,56.41,56.27,56.4,154368.0,51.2458,51.3733,51.2458,51.3642,154368.0
2022-11-25 11:00:00,56.4,56.51,56.39,56.44,123858.0,51.3642,51.4644,51.3551,51.4007,123858.0
2022-11-25 11:30:00,56.45,56.58,56.41,56.54,156065.0,51.4098,51.5282,51.3733,51.4917,156065.0
2022-11-25 12:00:00,56.54,56.57,56.5,56.54,107427.0,51.4917,51.5191,51.4553,51.4917,107427.0
2022-11-25 12:30:00,56.54,56.55,56.44,56.49,247599.0,51.4917,51.5008,51.4007,51.4462,247599.0
2022-11-28 09:30:00,56.13,56.34,56.11,56.19,513422.0,51.1183,51.3096,51.1001,51.173,513422.0
2022-11-28 10:00:00,56.18,56.33,56.13,56.19,724334.0,51.1639,51.3005,51.1183,51.173,724334.0
2022-11-28 10:30:00,56.19,56.24,56.04,56.08,362926.0,51.173,51.2185,51.0364,51.0728,362926.0
2022-11-28 11:00:00,56.08,56.13,55.94,55.97,267215.0,51.0728,51.1183,50.9453,50.9726,267215.0
2022-11-28 11:30:00,55.97,56.05,55.91,56.03,194671.0,50.9726,51.0455,50.918,51.0273,194671.0
2022-11-28 12:00:00,56.03,56.09,55.85,55.95,349474.0,51.0273,51.0819,50.8633,50.9544,349474.0
2022-11-28 12:30:00,55.95,56.02,55.86,55.86,122758.0,50.9544,51.0182,50.8724,50.8724,122758.0
2022-11-28 13:00:00,55.87,55.89,55.78,55.79,154142.0,50.8816,50.8998,50.7996,50.8087,154142.0
2022-11-28 13:30:00,55.79,55.83,55.7,55.72,165863.0,50.8087,50.8451,50.7267,50.7449,165863.0
2022-11-28 14:00:00,55.72,55.76,55.63,55.64,194305.0,50.7449,50.7814,50.663,50.6721,194305.0
2022-11-28 14:30:00,55.64,55.67,55.59,55.6,278025.0,50.6721,50.6994,50.6266,50.6357,278025.0
2022-11-28 15:00:00,55.6,55.62,55.5,55.52,198713.0,50.6357,50.6539,50.5446,50.5628,198713.0
2022-11-28 15:30:00,55.53,55.61,55.5,55.58,812504.0,50.5719,50.6448,50.5446,50.6174,812504.0
2022-11-29 09:30:00,55.74,55.8,55.63,55.78,223364.0,50.7632,50.8178,50.663,50.7996,223364.0
2022-11-29 10:00:00,55.76,56.05,55.76,56.02,196811.0,50.7814,51.0455,50.7814,51.0182,196811.0
2022-11-29 10:30:00,56.03,56.05,55.88,55.89,263482.0,51.0273,51.0455,50.8907,50.8998,263482.0
2022-11-29 11:00:00,55.9,55.93,55.56,55.63,403188.0,50.9089,50.9362,50.5992,50.663,403188.0
2022-11-29 11:30:00,55.63,55.83,55.61,55.82,189506.0,50.663,50.8451,50.6448,50.836,189506.0
2022-11-29 12:00:00,55.82,55.83,55.71,55.73,100344.0,50.836,50.8451,50.7358,50.7541,100344.0
2022-11-29 12:30:00,55.73,55.84,55.72,55.82,54149.0,50.7541,50.8542,50.7449,50.836,54149.0
2022-11-29 13:00:00,55.82,55.85,55.71,55.71,87133.0,50.836,50.8633,50.7358,50.7358,87133.0
2022-11-29 13:30:00,55.71,55.82,55.71,55.82,93150.0,50.7358,50.836,50.7358,50.836,93150.0
2022-11-29 14:00:00,55.82,55.89,55.73,55.73,102949.0,50.836,50.8998,50.7541,50.7541,102949.0
2022-11-29 14:30:00,55.74,55.76,55.68,55.75,138620.0,50.7632,50.7814,50.7085,50.7723,138620.0
2022-11-29 15:00:00,55.74,55.77,55.68,55.72,288660.0,50.7632,50.7905,50.7085,50.7449,288660.0
2022-11-29 15:30:00,55.73,55.79,55.69,55.71,444388.0,50.7541,50.8087,50.7176,50.7358,444388.0
2022-11-30 09:30:00,56.23,56.33,56.12,56.23,782368.0,51.2094,51.3005,51.1092,51.2094,782368.0
2022-11-30 10:00:00,56.23,56.25,55.84,55.86,343954.0,51.2094,51.2276,50.8542,50.8724,343954.0
2022-11-30 10:30:00,55.87,55.91,55.72,55.74,207030.0,50.8816,50.918,50.7449,50.7632,207030.0
2022-11-30 11:00:00,55.74,55.95,55.7,55.89,378938.0,50.7632,50.9544,50.7267,50.8998,378938.0
2022-11-30 11:30:00,55.9,55.94,55.84,55.87,239299.0,50.9089,50.9453,50.8542,50.8816,239299.0
2022-11-30 12:00:00,55.87,55.89,55.71,55.81,127272.0,50.8816,50.8998,50.7358,50.8269,127272.0
2022-11-30 12:30:00,55.8,55.81,55.63,55.74,124846.0,50.8178,50.8269,50.663,50.7632,124846.0
2022-11-30 13:00:00,55.74,55.8,55.71,55.72,150391.0,50.7632,50.8178,50.7358,50.7449,150391.0
2022-11-30 13:30:00,55.72,56.41,55.62,56.37,900113.0,50.7449,51.3733,50.6539,51.3369,900113.0
2022-11-30 14:00:00,56.37,56.72,56.36,56.65,424620.0,51.3369,51.6557,51.3278,51.5919,424620.0
2022-11-30 14:30:00,56.62,56.72,56.54,56.72,363379.0,51.5646,51.6557,51.4917,51.6557,363379.0
2022-11-30 15:00:00,56.71,56.91,56.66,56.87,437776.0,51.6466,51.8287,51.601,51.7923,437776.0
2022-11-30 15:30:00,56.87,56.96,56.76,56.79,1132242.0,51.7923,51.8742,51.6921,51.7194,1132242.0
2022-12-01 09:30:00,57.53,57.66,57.36,57.58,718680.0,52.3933,52.5117,52.2385,52.4389,718680.0
2022-12-01 10:00:00,57.6,57.69,57.19,57.21,611825.0,52.4571,52.5391,52.0837,52.1019,611825.0
2022-12-01 10:30:00,57.2,57.38,57.12,57.34,250350.0,52.0928,52.2567,52.0199,52.2203,250350.0
2022-12-01 11:00:00,57.34,57.38,57.22,57.26,268663.0,52.2203,52.2567,52.111,52.1474,268663.0
2022-12-01 11:30:00,57.26,57.46,57.26,57.34,298958.0,52.1474,52.3296,52.1474,52.2203,298958.0
2022-12-01 12:00:00,57.33,57.35,57.11,57.34,382821.0,52.2112,52.2294,52.0108,52.2203,382821.0
2022-12-01 12:30:00,57.34,57.43,57.33,57.39,198636.0,52.2203,52.3023,52.2112,52.2658,198636.0
2022-12-01 13:00:00,57.39,57.49,57.32,57.34,263546.0,52.2658,52.3569,52.2021,52.2203,263546.0
2022-12-01 13:30:00,57.34,57.44,57.34,57.42,608172.0,52.2203,52.3114,52.2203,52.2932,608172.0
2022-12-01 14:00:00,57.42,57.44,57.32,57.4,315675.0,52.2932,52.3114,52.2021,52.2749,315675.0
2022-12-01 14:30:00,57.4,57.5,57.36,57.46,196421.0,52.2749,52.366,52.2385,52.3296,196421.0
2022-12-01 15:00:00,57.46,57.49,57.37,57.41,303228.0,52.3296,52.3569,52.2476,52.2841,303228.0
2022-12-01 15:30:00,57.42,57.53,57.41,57.43,581239.0,52.2932,52.3933,52.2841,52.3023,581239.0
2022-12-02 09:30:00,57.08,57.21,57.03,57.19,331763.0,51.9835,52.1019,51.938,52.0837,331763.0
2022-12-02 10:00:00,57.19,57.29,57.05,57.11,276950.0,52.0837,52.1748,51.9562,52.0108,276950.0
2022-12-02 10:30:00,57.11,57.29,57.07,57.19,180211.0,52.0108,52.1748,51.9744,52.0837,180211.0
2022-12-02 11:00:00,57.19,57.33,57.1,57.31,225785.0,52.0837,52.2112,52.0017,52.193,225785.0
2022-12-02 11:30:00,57.32,57.56,57.29,57.52,503215.0,52.2021,52.4207,52.1748,52.3842,503215.0
2022-12-02 12:00:00,57.51,57.59,57.48,57.5,131845.0,52.3751,52.448,52.3478,52.366,131845.0
2022-12-02 12:30:00,57.5,57.52,57.44,57.46,143798.0,52.366,52.3842,52.3114,52.3296,143798.0
2022-12-02 13:00:00,57.45,57.5,57.41,57.46,136365.0,52.3205,52.366,52.2841,52.3296,136365.0
2022-12-02 13:30:00,57.47,57.51,57.4,57.41,88728.0,52.3387,52.3751,52.2749,52.2841,88728.0
2022-12-02 14:00:00,57.4,57.44,57.33,57.42,166375.0,52.2749,52.3114,52.2112,52.2932,166375.0
2022-12-02 14:30:00,57.42,57.61,57.39,57.6,165445.0,52.2932,52.4662,52.2658,52.4571,165445.0
2022-12-02 15:00:00,57.6,57.69,57.56,57.61,189204.0,52.4571,52.5391,52.4207,52.4662,189204.0
2022-12-02 15:30:00,57.61,57.64,57.51,57.53,494604.0,52.4662,52.4935,52.3751,52.3933,494604.0
2022-12-05 09:30:00,57.44,57.6,57.39,57.44,310625.0,52.3114,52.4571,52.2658,52.3114,310625.0
2022-12-05 10:00:00,57.43,57.43,57.12,57.26,372961.0,52.3023,52.3023,52.0199,52.1474,372961.0
2022-12-05 10:30:00,57.25,57.37,57.19,57.31,156510.0,52.1383,52.2476,52.0837,52.193,156510.0
2022-12-05 11:00:00,57.32,57.39,57.15,57.2,154766.0,52.2021,52.2658,52.0473,52.0928,154766.0
2022-12-05 11:30:00,57.2,57.21,56.95,56.97,318103.0,52.0928,52.1019,51.8651,51.8833,318103.0
2022-12-05 12:00:00,56.96,57.13,56.93,57.09,224306.0,51.8742,52.0291,51.8469,51.9926,224306.0
2022-12-05 12:30:00,57.09,57.1,56.94,56.97,210252.0,51.9926,52.0017,51.856,51.8833,210252.0
2022-12-05 13:00:00,56.96,57.05,56.95,57.0,185106.0,51.8742,51.9562,51.8651,51.9107,185106.0
2022-12-05 13:30:00,57.0,57.06,56.88,56.88,137742.0,51.9107,51.9653,51.8014,51.8014,137742.0
2022-12-05 14:00:00,56.89,56.94,56.82,56.84,134602.0,51.8105,51.856,51.7467,51.7649,134602.0
2022-12-05 14:30:00,56.83,56.87,56.74,56.86,240020.0,51.7558,51.7923,51.6739,51.7832,240020.0
2022-12-05 15:00:00,56.86,56.91,56.78,56.79,350688.0,51.7832,51.8287,51.7103,51.7194,350688.0
2022-12-05 15:30:00,56.8,56.96,56.78,56.88,896169.0,51.7285,51.8742,51.7103,51.8014,896169.0
2022-12-06 09:30:00,56.89,57.02,56.7,56.8,539797.0,51.8105,51.9289,51.6374,51.7285,539797.0
2022-12-06 10:00:00,56.8,56.86,56.59,56.64,294296.0,51.7285,51.7832,51.5373,51.5828,294296.0
2022-12-06 10:30:00,56.63,56.76,56.51,56.74,173497.0,51.5737,51.6921,51.4644,51.6739,173497.0
2022-12-06 11:00:00,56.74,56.93,56.73,56.83,227733.0,51.6739,51.8469,51.6648,51.7558,227733.0
2022-12-06 11:30:00,56.82,56.89,56.6,56.65,199734.0,51.7467,51.8105,51.5464,51.5919,199734.0
2022-12-06 12:00:00,56.65,56.7,56.52,56.6,291819.0,51.5919,51.6374,51.4735,51.5464,291819.0
2022-12-06 12:30:00,56.6,56.62,56.52,56.55,106441.0,51.5464,51.5646,51.4735,51.5008,106441.0
2022-12-06 13:00:00,56.53,56.56,56.32,56.35,237380.0,51.4826,51.5099,51.2914,51.3187,237380.0
2022-12-06 13:30:00,56.34,56.45,56.31,56.4,144363.0,51.3096,51.4098,51.2823,51.3642,144363.0
2022-12-06 14:00:00,56.4,56.49,56.34,56.4,399155.0,51.3642,51.4462,51.3096,51.3642,399155.0
2022-12-06 14:30:00,56.39,56.45,56.33,56.41,241936.0,51.3551,51.4098,51.3005,51.3733,241936.0
2022-12-06 15:00:00,56.41,56.51,56.38,56.45,279880.0,51.3733,51.4644,51.346,51.4098,279880.0
2022-12-06 15:30:00,56.45,56.55,56.44,56.54,623408.0,51.4098,51.5008,51.4007,51.4917,623408.0
2022-12-07 09:30:00,56.54,56.77,56.5,56.57,371653.0,51.4917,51.7012,51.4553,51.5191,371653.0
2022-12-07 10:00:00,56.56,56.75,56.3,56.75,1517095.0,51.5099,51.683,51.2732,51.683,1517095.0
2022-12-07 10:30:00,56.76,56.79,56.55,56.65,241797.0,51.6921,51.7194,51.5008,51.5919,241797.0
2022-12-07 11:00:00,56.66,56.7,56.35,56.35,380431.0,51.601,51.6374,51.3187,51.3187,380431.0
2022-12-07 11:30:00,56.34,56.49,56.26,56.47,245759.0,51.3096,51.4462,51.2367,51.428,245759.0
2022-12-07 12:00:00,56.48,56.54,56.39,56.47,321807.0,51.4371,51.4917,51.3551,51.428,321807.0
2022-12-07 12:30:00,56.47,56.58,56.44,56.55,320442.0,51.428,51.5282,51.4007,51.5008,320442.0
2022-12-07 13:00:00,56.55,56.67,56.51,56.61,265415.0,51.5008,51.6101,51.4644,51.5555,265415.0
2022-12-07 13:30:00,56.61,56.61,56.46,56.48,235063.0,51.5555,51.5555,51.4189,51.4371,235063.0
2022-12-07 14:00:00,56.47,56.56,56.4,56.54,284821.0,51.428,51.5099,51.3642,51.4917,284821.0
2022-12-07 14:30:00,56.53,56.58,56.48,56.51,182580.0,51.4826,51.5282,51.4371,51.4644,182580.0
2022-12-07 15:00:00,56.51,56.57,56.41,56.48,232204.0,51.4644,51.5191,51.3733,51.4371,232204.0
2022-12-07 15:30:00,56.48,56.57,56.47,56.48,547739.0,51.4371,51.5191,51.428,51.4371,547739.0
2022-12-08 09:30:00,56.35,56.52,56.18,56.49,304249.0,51.3187,51.4735,51.1639,51.4462,304249.0
2022-12-08 10:00:00,56.5,56.63,56.47,56.6,407463.0,51.4553,51.5737,51.428,51.5464,407463.0
2022-12-08 10:30:00,56.61,56.65,56.53,56.58,323540.0,51.5555,51.5919,51.4826,51.5282,323540.0
2022-12-08 11:00:00,56.58,56.6,56.43,56.55,239101.0,51.5282,51.5464,51.3916,51.5008,239101.0
2022-12-08 11:30:00,56.55,56.63,56.51,56.56,269348.0,51.5008,51.5737,51.4644,51.5099,269348.0
2022-12-08 12:00:00,56.55,56.59,56.49,56.52,150486.0,51.5008,51.5373,51.4462,51.4735,150486.0
2022-12-08 12:30:00,56.52,56.59,56.49,56.59,202222.0,51.4735,51.5373,51.4462,51.5373,202222.0
2022-12-08 13:00:00,56.58,56.66,56.53,56.66,162789.0,51.5282,51.601,51.4826,51.601,162789.0
2022-12-08 13:30:00,56.66,56.76,56.66,56.7,247946.0,51.601,51.6921,51.601,51.6374,247946.0
2022-12-08 14:00:00,56.7,56.71,56.51,56.59,316662.0,51.6374,51.6466,51.4644,51.5373,316662.0
2022-12-08 14:30:00,56.59,56.66,56.53,56.61,158935.0,51.5373,51.601,51.4826,51.5555,158935.0
2022-12-08 15:00:00,56.61,56.66,56.55,56.65,243106.0,51.5555,51.601,51.5008,51.5919,243106.0
2022-12-08 15:30:00,56.66,56.7,56.58,56.69,661897.0,51.601,51.6374,51.5282,51.6283,661897.0
2022-12-09 09:30:00,56.83,57.0,56.74,56.9,166338.0,51.7558,51.9107,51.6739,51.8196,166338.0
2022-12-09 10:00:00,56.91,57.09,56.76,56.82,221341.0,51.8287,51.9926,51.6921,51.7467,221341.0
2022-12-09 10:30:00,56.82,56.96,56.81,56.96,185864.0,51.7467,51.8742,51.7376,51.8742,185864.0
2022-12-09 11:00:00,56.95,57.0,56.9,56.99,201306.0,51.8651,51.9107,51.8196,51.9016,201306.0
2022-12-09 11:30:00,56.99,57.12,56.95,57.07,158485.0,51.9016,52.0199,51.8651,51.9744,158485.0
2022-12-09 12:00:00,57.08,57.1,56.96,56.97,163332.0,51.9835,52.0017,51.8742,51.8833,163332.0
2022-12-09 12:30:00,56.97,57.02,56.94,57.01,122859.0,51.8833,51.9289,51.856,51.9198,122859.0
2022-12-09 13:00:00,57.01,57.01,56.87,56.93,221420.0,51.9198,51.9198,51.7923,51.8469,221420.0
2022-12-09 13:30:00,56.92,56.97,56.91,56.95,395387.0,51.8378,51.8833,51.8287,51.8651,395387.0
2022-12-09 14:00:00,56.95,56.97,56.85,56.97,671586.0,51.8651,51.8833,51.7741,51.8833,671586.0
2022-12-09 14:30:00,56.96,56.98,56.91,56.96,187064.0,51.8742,51.8924,51.8287,51.8742,187064.0
2022-12-09 15:00:00,56.96,56.97,56.86,56.87,159127.0,51.8742,51.8833,51.7832,51.7923,159127.0
2022-12-09 15:30:00,56.86,56.88,56.66,56.7,554338.0,51.7832,51.8014,51.601,51.6374,554338.0
2022-12-12 09:30:00,56.72,56.78,56.64,56.71,285682.0,51.6557,51.7103,51.5828,51.6466,285682.0
2022-12-12 10:00:00,56.72,56.81,56.68,56.7,139408.0,51.6557,51.7376,51.6192,51.6374,139408.0
2022-12-12 10:30:00,56.7,56.72,56.57,56.6,98459.0,51.6374,51.6557,51.5191,51.5464,98459.0
2022-12-12 11:00:00,56.61,56.72,56.57,56.69,249118.0,51.5555,51.6557,51.5191,51.6283,249118.0
2022-12-12 11:30:00,56.69,56.76,56.64,56.73,115373.0,51.6283,51.6921,51.5828,51.6648,115373.0
2022-12-12 12:00:00,56.73,56.77,56.66,56.67,83430.0,51.6648,51.7012,51.601,51.6101,83430.0
2022-12-12 12:30:00,56.65,56.72,56.63,56.69,144617.0,51.5919,51.6557,51.5737,51.6283,144617.0
2022-12-12 13:00:00,56.69,56.73,56.59,56.6,238939.0,51.6283,51.6648,51.5373,51.5464,238939.0
2022-12-12 13:30:00,56.61,56.68,56.58,56.66,115895.0,51.5555,51.6192,51.5282,51.601,115895.0
2022-12-12 14:00:00,56.66,56.67,56.58,56.64,129387.0,51.601,51.6101,51.5282,51.5828,129387.0
2022-12-12 14:30:00,56.62,56.76,56.6,56.73,217371.0,51.5646,51.6921,51.5464,51.6648,217371.0
2022-12-12 15:00:00,56.73,56.89,56.73,56.86,212529.0,51.6648,51.8105,51.6648,51.7832,212529.0
2022-12-12 15:30:00,56.87,56.93,56.86,56.93,478399.0,51.7923,51.8469,51.7832,51.8469,478399.0
2022-12-13 09:30:00,58.53,58.67,58.24,58.57,684075.0,53.3041,53.4316,53.0399,53.3405,684075.0
2022-12-13 10:00:00,58.59,58.6,58.15,58.2,525279.0,53.3587,53.3678,52.958,53.0035,525279.0
2022-12-13 10:30:00,58.21,58.29,57.84,57.87,414519.0,53.0126,53.0855,52.6757,52.703,414519.0
2022-12-13 11:00:00,57.87,58.06,57.83,58.0,431350.0,52.703,52.876,52.6666,52.8214,431350.0
2022-12-13 11:30:00,58.0,58.11,57.73,57.84,281535.0,52.8214,52.9216,52.5755,52.6757,281535.0
2022-12-13 12:00:00,57.84,57.92,57.6,57.66,304859.0,52.6757,52.7485,52.4571,52.5117,304859.0
2022-12-13 12:30:00,57.66,57.67,57.47,57.58,341416.0,52.5117,52.5208,52.3387,52.4389,341416.0
2022-12-13 13:00:00,57.57,57.79,57.53,57.74,290540.0,52.4298,52.6301,52.3933,52.5846,290540.0
2022-12-13 13:30:00,57.75,57.81,57.62,57.73,135370.0,52.5937,52.6483,52.4753,52.5755,135370.0
2022-12-13 14:00:00,57.72,57.76,57.68,57.76,157712.0,52.5664,52.6028,52.5299,52.6028,157712.0
2022-12-13 14:30:00,57.75,57.93,57.69,57.76,146463.0,52.5937,52.7576,52.5391,52.6028,146463.0
2022-12-13 15:00:00,57.75,57.82,57.63,57.81,266197.0,52.5937,52.6574,52.4844,52.6483,266197.0
2022-12-13 15:30:00,57.81,57.89,57.73,57.75,595467.0,52.6483,52.7212,52.5755,52.5937,595467.0
2022-12-14 09:30:00,57.82,57.98,57.76,57.92,217507.0,52.6574,52.8032,52.6028,52.7485,217507.0
2022-12-14 10:00:00,57.93,57.98,57.88,57.97,179221.0,52.7576,52.8032,52.7121,52.7941,179221.0
2022-12-14 10:30:00,57.97,58.07,57.91,58.0,153126.0,52.7941,52.8851,52.7394,52.8214,153126.0
2022-12-14 11:00:00,58.01,58.09,57.94,58.07,124528.0,52.8305,52.9033,52.7667,52.8851,124528.0
2022-12-14 11:30:00,58.07,58.13,58.01,58.02,103995.0,52.8851,52.9398,52.8305,52.8396,103995.0
2022-12-14 12:00:00,58.02,58.08,57.96,58.03,61970.0,52.8396,52.8942,52.7849,52.8487,61970.0
2022-12-14 12:30:00,58.02,58.07,57.99,57.99,272978.0,52.8396,52.8851,52.8123,52.8123,272978.0
2022-12-14 13:00:00,57.99,58.14,57.99,58.12,100533.0,52.8123,52.9489,52.8123,52.9307,100533.0
2022-12-14 13:30:00,58.13,58.29,58.13,58.24,423771.0,52.9398,53.0855,52.9398,53.0399,423771.0
2022-12-14 14:00:00,58.21,58.21,57.59,57.85,753292.0,53.0126,53.0126,52.448,52.6848,753292.0
2022-12-14 14:30:00,57.84,57.95,57.42,57.81,701732.0,52.6757,52.7758,52.2932,52.6483,701732.0
2022-12-14 15:00:00,57.82,58.25,57.77,57.79,1011462.0,52.6574,53.0491,52.6119,52.6301,1011462.0
2022-12-14 15:30:00,57.78,57.99,57.72,57.82,853314.0,52.621,52.8123,52.5664,52.6574,853314.0
2022-12-15 09:30:00,57.0,57.11,56.66,56.7,328601.0,51.9107,52.0108,51.601,51.6374,328601.0
2022-12-15 10:00:00,56.73,56.73,56.44,56.55,430011.0,51.6648,51.6648,51.4007,51.5008,430011.0
2022-12-15 10:30:00,56.54,56.66,56.43,56.6,229412.0,51.4917,51.601,51.3916,51.5464,229412.0
2022-12-15 11:00:00,56.6,56.63,56.3,56.38,448028.0,51.5464,51.5737,51.2732,51.346,448028.0
2022-12-15 11:30:00,56.38,56.4,56.26,56.35,354647.0,51.346,51.3642,51.2367,51.3187,354647.0
2022-12-15 12:00:00,56.36,56.42,56.22,56.28,793338.0,51.3278,51.3824,51.2003,51.2549,793338.0
2022-12-15 12:30:00,56.29,56.36,56.14,56.15,489940.0,51.2641,51.3278,51.1274,51.1366,489940.0
2022-12-15 13:00:00,56.15,56.2,56.07,56.18,251865.0,51.1366,51.1821,51.0637,51.1639,251865.0
2022-12-15 13:30:00,56.17,56.25,56.15,56.25,229130.0,51.1548,51.2276,51.1366,51.2276,229130.0
2022-12-15 14:00:00,56.25,56.29,56.22,56.24,525841.0,51.2276,51.2641,51.2003,51.2185,525841.0
2022-12-15 14:30:00,56.24,56.37,56.23,56.37,432614.0,51.2185,51.3369,51.2094,51.3369,432614.0
2022-12-15 15:00:00,56.37,56.41,56.27,56.33,294289.0,51.3369,51.3733,51.2458,51.3005,294289.0
2022-12-15 15:30:00,56.34,56.35,56.22,56.26,913872.0,51.3096,51.3187,51.2003,51.2367,913872.0
2022-12-16 09:30:00,55.67,55.92,55.63,55.87,662272.0,50.6994,50.9271,50.663,50.8816,662272.0
2022-12-16 10:00:00,55.86,55.87,55.41,55.41,285809.0,50.8724,50.8816,50.4626,50.4626,285809.0
2022-12-16 10:30:00,55.4,55.51,55.33,55.51,187270.0,50.4535,50.5537,50.3898,50.5537,187270.0
2022-12-16 11:00:00,55.51,55.6,55.44,55.45,185797.0,50.5537,50.6357,50.4899,50.4991,185797.0
2022-12-16 11:30:00,55.45,55.55,55.35,55.37,238223.0,50.4991,50.5901,50.408,50.4262,238223.0
2022-12-16 12:00:00,55.36,55.47,55.36,55.45,162597.0,50.4171,50.5173,50.4171,50.4991,162597.0
2022-12-16 12:30:00,55.46,55.54,55.37,55.38,183472.0,50.5082,50.581,50.4262,50.4353,183472.0
2022-12-16 13:00:00,55.38,55.45,55.37,55.39,98979.0,50.4353,50.4991,50.4262,50.4444,98979.0
2022-12-16 13:30:00,55.39,55.51,55.38,55.47,126851.0,50.4444,50.5537,50.4353,50.5173,126851.0
2022-12-16 14:00:00,55.47,55.52,55.43,55.43,91908.0,50.5173,50.5628,50.4808,50.4808,91908.0
2022-12-16 14:30:00,55.43,55.54,55.38,55.52,108582.0,50.4808,50.581,50.4353,50.5628,108582.0
2022-12-16 15:00:00,55.51,55.61,55.43,55.6,129868.0,50.5537,50.6448,50.4808,50.6357,129868.0
2022-12-16 15:30:00,55.6,55.66,55.52,55.54,661546.0,50.6357,50.6903,50.5628,50.581,661546.0
2022-12-19 09:30:00,55.35,55.42,55.24,55.31,516396.0,50.7722,50.8364,50.6713,50.7355,516396.0
2022-12-19 10:00:00,55.3,55.46,55.26,55.42,277263.0,50.7263,50.8731,50.6896,50.8364,277263.0
2022-12-19 10:30:00,55.42,55.43,55.08,55.11,339937.0,50.8364,50.8456,50.5245,50.552,339937.0
2022-12-19 11:00:00,55.1,55.28,55.08,55.28,566293.0,50.5429,50.708,50.5245,50.708,566293.0
2022-12-19 11:30:00,55.27,55.3,55.16,55.25,156191.0,50.6988,50.7263,50.5979,50.6805,156191.0
2022-12-19 12:00:00,55.25,55.32,55.23,55.27,75798.0,50.6805,50.7447,50.6621,50.6988,75798.0
2022-12-19 12:30:00,55.27,55.34,55.25,55.3,87225.0,50.6988,50.763,50.6805,50.7263,87225.0
2022-12-19 13:00:00,55.31,55.32,55.24,55.25,54691.0,50.7355,50.7447,50.6713,50.6805,54691.0
2022-12-19 13:30:00,55.25,55.26,55.12,55.12,96984.0,50.6805,50.6896,50.5612,50.5612,96984.0
2022-12-19 14:00:00,55.12,55.13,54.99,54.99,159507.0,50.5612,50.5704,50.442,50.442,159507.0
2022-12-19 14:30:00,55.0,55.07,54.93,54.98,177157.0,50.4511,50.5154,50.3869,50.4328,177157.0
2022-12-19 15:00:00,54.97,55.01,54.93,54.99,162222.0,50.4236,50.4603,50.3869,50.442,162222.0
2022-12-19 15:30:00,55.0,55.11,54.98,55.07,503141.0,50.4511,50.552,50.4328,50.5154,503141.0
2022-12-20 09:30:00,55.07,55.19,54.95,55.18,263242.0,50.5154,50.6254,50.4053,50.6163,263242.0
2022-12-20 10:00:00,55.18,55.35,55.17,55.34,353942.0,50.6163,50.7722,50.6071,50.763,353942.0
2022-12-20 10:30:00,55.35,55.39,55.26,55.28,226406.0,50.7722,50.8089,50.6896,50.708,226406.0
2022-12-20 11:00:00,55.28,55.29,55.02,55.04,271564.0,50.708,50.7172,50.4695,50.4878,271564.0
2022-12-20 11:30:00,55.05,55.2,55.05,55.19,154795.0,50.497,50.6346,50.497,50.6254,154795.0
2022-12-20 12:00:00,55.19,55.26,55.14,55.18,1529190.0,50.6254,50.6896,50.5796,50.6163,1529190.0
2022-12-20 12:30:00,55.18,55.22,55.1,55.2,143484.0,50.6163,50.653,50.5429,50.6346,143484.0
2022-12-20 13:00:00,55.2,55.22,55.13,55.2,156765.0,50.6346,50.653,50.5704,50.6346,156765.0
2022-12-20 13:30:00,55.2,55.28,55.17,55.18,203932.0,50.6346,50.708,50.6071,50.6163,203932.0
2022-12-20 14:00:00,55.19,55.27,55.16,55.22,85398.0,50.6254,50.6988,50.5979,50.653,85398.0
2022-12-20 14:30:00,55.22,55.25,55.17,55.22,275418.0,50.653,50.6805,50.6071,50.653,275418.0
2022-12-20 15:00:00,55.22,55.25,55.14,55.23,167735.0,50.653,50.6805,50.5796,50.6621,167735.0
2022-12-20 15:30:00,55.23,55.3,55.16,55.18,406382.0,50.6621,50.7263,50.5979,50.6163,406382.0
2022-12-21 09:30:00,55.58,55.7,55.56,55.62,378624.0,50.9832,51.0933,50.9648,51.0199,378624.0
2022-12-21 10:00:00,55.62,55.88,55.56,55.88,286198.0,51.0199,51.2584,50.9648,51.2584,286198.0
2022-12-21 10:30:00,55.88,56.05,55.87,55.97,163982.0,51.2584,51.4143,51.2492,51.3409,163982.0
2022-12-21 11:00:00,55.98,56.0,55.91,55.93,222819.0,51.3501,51.3684,51.2859,51.3042,222819.0
2022-12-21 11:30:00,55.94,55.99,55.83,55.86,316878.0,51.3134,51.3593,51.2125,51.24,316878.0
2022-12-21 12:00:00,55.86,55.87,55.79,55.84,255120.0,51.24,51.2492,51.1758,51.2217,255120.0
2022-12-21 12:30:00,55.84,55.95,55.83,55.93,164471.0,51.2217,51.3226,51.2125,51.3042,164471.0
2022-12-21 13:00:00,55.93,55.96,55.84,55.87,230653.0,51.3042,51.3317,51.2217,51.2492,230653.0
2022-12-21 13:30:00,55.87,55.97,55.87,55.95,92488.0,51.2492,51.3409,51.2492,51.3226,92488.0
2022-12-21 14:00:00,55.95,56.09,55.95,56.01,304659.0,51.3226,51.451,51.3226,51.3776,304659.0
2022-12-21 14:30:00,56.01,56.05,55.92,55.98,228774.0,51.3776,51.4143,51.2951,51.3501,228774.0
2022-12-21 15:00:00,55.97,56.01,55.92,55.92,293959.0,51.3409,51.3776,51.2951,51.2951,293959.0
2022-12-21 15:30:00,55.93,55.98,55.89,55.92,789619.0,51.3042,51.3501,51.2675,51.2951,789619.0
2022-12-22 09:30:00,55.68,55.69,55.38,55.52,257778.0,51.0749,51.0841,50.7997,50.9281,257778.0
2022-12-22 10:00:00,55.52,55.53,55.29,55.34,211569.0,50.9281,50.9373,50.7172,50.763,211569.0
2022-12-22 10:30:00,55.33,55.39,55.27,55.36,126196.0,50.7539,50.8089,50.6988,50.7814,126196.0
2022-12-22 11:00:00,55.35,55.39,55.29,55.3,224434.0,50.7722,50.8089,50.7172,50.7263,224434.0
2022-12-22 11:30:00,55.31,55.35,55.22,55.26,251561.0,50.7355,50.7722,50.653,50.6896,251561.0
2022-12-22 12:00:00,55.26,55.27,55.08,55.1,134705.0,50.6896,50.6988,50.5245,50.5429,134705.0
2022-12-22 12:30:00,55.11,55.12,55.04,55.09,170000.0,50.552,50.5612,50.4878,50.5337,170000.0
2022-12-22 13:00:00,55.08,55.09,54.97,55.0,99034.0,50.5245,50.5337,50.4236,50.4511,99034.0
2022-12-22 13:30:00,54.99,55.05,54.92,55.01,202029.0,50.442,50.497,50.3778,50.4603,202029.0
2022-12-22 14:00:00,55.01,55.11,54.99,55.1,157423.0,50.4603,50.552,50.442,50.5429,157423.0
2022-12-22 14:30:00,55.1,55.3,55.08,55.29,162468.0,50.5429,50.7263,50.5245,50.7172,162468.0
2022-12-22 15:00:00,55.29,55.44,55.25,55.42,272786.0,50.7172,50.8548,50.6805,50.8364,272786.0
2022-12-22 15:30:00,55.42,55.45,55.28,55.45,657364.0,50.8364,50.8639,50.708,50.8639,657364.0
2022-12-23 09:30:00,55.29,55.45,55.19,55.29,215004.0,50.7172,50.8639,50.6254,50.7172,215004.0
2022-12-23 10:00:00,55.3,55.58,55.24,55.57,371846.0,50.7263,50.9832,50.6713,50.974,371846.0
2022-12-23 10:30:00,55.58,55.72,55.52,55.52,257513.0,50.9832,51.1116,50.9281,50.9281,257513.0
2022-12-23 11:00:00,55.52,55.58,55.45,55.5,303376.0,50.9281,50.9832,50.8639,50.9098,303376.0
2022-12-23 11:30:00,55.5,55.59,55.48,55.5,155743.0,50.9098,50.9924,50.8914,50.9098,155743.0
2022-12-23 12:00:00,55.49,55.6,55.49,55.56,171346.0,50.9006,51.0015,50.9006,50.9648,171346.0
2022-12-23 12:30:00,55.56,55.64,55.48,55.5,102623.0,50.9648,51.0382,50.8914,50.9098,102623.0
2022-12-23 13:00:00,55.5,55.53,55.46,55.5,99279.0,50.9098,50.9373,50.8731,50.9098,99279.0
2022-12-23 13:30:00,55.5,55.52,55.38,55.42,82467.0,50.9098,50.9281,50.7997,50.8364,82467.0
2022-12-23 14:00:00,55.42,55.47,55.39,55.45,97161.0,50.8364,50.8823,50.8089,50.8639,97161.0
2022-12-23 14:30:00,55.47,55.55,55.45,55.55,52124.0,50.8823,50.9557,50.8639,50.9557,52124.0
2022-12-23 15:00:00,55.56,55.59,55.5,55.5,89670.0,50.9648,50.9924,50.9098,50.9098,89670.0
2022-12-23 15:30:00,55.51,55.62,55.46,55.61,262665.0,50.919,51.0199,50.8731,51.0107,262665.0
2022-12-27 09:30:00,55.72,55.77,55.63,55.63,178650.0,51.1116,51.1575,51.029,51.029,178650.0
2022-12-27 10:00:00,55.63,55.92,55.61,55.87,246921.0,51.029,51.2951,51.0107,51.2492,246921.0
2022-12-27 10:30:00,55.88,55.93,55.78,55.82,144617.0,51.2584,51.3042,51.1666,51.2033,144617.0
2022-12-27 11:00:00,55.81,55.87,55.79,55.82,161890.0,51.1942,51.2492,51.1758,51.2033,161890.0
2022-12-27 11:30:00,55.83,55.88,55.8,55.83,91351.0,51.2125,51.2584,51.185,51.2125,91351.0
2022-12-27 12:00:00,55.84,55.89,55.78,55.8,51708.0,51.2217,51.2675,51.1666,51.185,51708.0
2022-12-27 12:30:00,55.79,55.8,55.7,55.78,95367.0,51.1758,51.185,51.0933,51.1666,95367.0
2022-12-27 13:00:00,55.77,55.81,55.76,55.78,91251.0,51.1575,51.1942,51.1483,51.1666,91251.0
2022-12-27 13:30:00,55.78,55.84,55.73,55.77,119261.0,51.1666,51.2217,51.1208,51.1575,119261.0
2022-12-27 14:00:00,55.76,55.82,55.7,55.7,195671.0,51.1483,51.2033,51.0933,51.0933,195671.0
2022-12-27 14:30:00,55.7,55.76,55.66,55.74,83875.0,51.0933,51.1483,51.0566,51.1299,83875.0
2022-12-27 15:00:00,55.75,55.79,55.74,55.78,123270.0,51.1391,51.1758,51.1299,51.1666,123270.0
2022-12-27 15:30:00,55.79,55.83,55.71,55.74,300883.0,51.1758,51.2125,51.1024,51.1299,300883.0
2022-12-28 09:30:00,55.93,56.09,55.87,55.89,238919.0,51.3042,51.451,51.2492,51.2675,238919.0
2022-12-28 10:00:00,55.89,55.94,55.65,55.68,166242.0,51.2675,51.3134,51.0474,51.0749,166242.0
2022-12-28 10:30:00,55.69,55.7,55.48,55.5,153573.0,51.0841,51.0933,50.8914,50.9098,153573.0
2022-12-28 11:00:00,55.49,55.54,55.42,55.5,213207.0,50.9006,50.9465,50.8364,50.9098,213207.0
2022-12-28 11:30:00,55.51,55.54,55.44,55.45,115444.0,50.919,50.9465,50.8548,50.8639,115444.0
2022-12-28 12:00:00,55.44,55.47,55.37,55.44,153871.0,50.8548,50.8823,50.7905,50.8548,153871.0
2022-12-28 12:30:00,55.45,55.6,55.43,55.59,90906.0,50.8639,51.0015,50.8456,50.9924,90906.0
2022-12-28 13:00:00,55.59,55.68,55.56,55.59,165253.0,50.9924,51.0749,50.9648,50.9924,165253.0
2022-12-28 13:30:00,55.59,55.59,55.46,55.46,111009.0,50.9924,50.9924,50.8731,50.8731,111009.0
2022-12-28 14:00:00,55.45,55.47,55.4,55.44,107932.0,50.8639,50.8823,50.8181,50.8548,107932.0
2022-12-28 14:30:00,55.44,55.51,55.41,55.41,148671.0,50.8548,50.919,50.8272,50.8272,148671.0
2022-12-28 15:00:00,55.41,55.42,55.29,55.3,147288.0,50.8272,50.8364,50.7172,50.7263,147288.0
2022-12-28 15:30:00,55.3,55.34,55.24,55.24,343004.0,50.7263,50.763,50.6713,50.6713,343004.0
2022-12-29 09:30:00,55.86,56.04,55.84,55.94,192375.0,51.24,51.4051,51.2217,51.3134,192375.0
2022-12-29 10:00:00,55.94,56.07,55.89,55.99,175748.0,51.3134,51.4327,51.2675,51.3593,175748.0
2022-12-29 10:30:00,55.99,56.14,55.99,56.12,112610.0,51.3593,51.4969,51.3593,51.4785,112610.0
2022-12-29 11:00:00,56.12,56.16,56.08,56.12,134505.0,51.4785,51.5152,51.4418,51.4785,134505.0
2022-12-29 11:30:00,56.12,56.26,56.12,56.21,77439.0,51.4785,51.6069,51.4785,51.5611,77439.0
2022-12-29 12:00:00,56.21,56.23,56.18,56.2,78634.0,51.5611,51.5794,51.5336,51.5519,78634.0
2022-12-29 12:30:00,56.19,56.29,56.15,56.26,76441.0,51.5427,51.6345,51.506,51.6069,76441.0
2022-12-29 13:00:00,56.25,56.26,56.18,56.21,94792.0,51.5978,51.6069,51.5336,51.5611,94792.0
2022-12-29 13:30:00,56.21,56.25,56.19,56.23,107024.0,51.5611,51.5978,51.5427,51.5794,107024.0
2022-12-29 14:00:00,56.23,56.27,56.2,56.2,92143.0,51.5794,51.6161,51.5519,51.5519,92143.0
2022-12-29 14:30:00,56.2,56.24,56.18,56.21,167015.0,51.5519,51.5886,51.5336,51.5611,167015.0
2022-12-29 15:00:00,56.21,56.22,56.1,56.14,136278.0,51.5611,51.5702,51.4602,51.4969,136278.0
2022-12-29 15:30:00,56.13,56.17,56.1,56.11,443183.0,51.4877,51.5244,51.4602,51.4693,443183.0
2022-12-30 09:30:00,55.76,55.98,55.66,55.79,202951.0,51.1483,51.3501,51.0566,51.1758,202951.0
2022-12-30 10:00:00,55.79,55.82,55.68,55.7,175268.0,51.1758,51.2033,51.0749,51.0933,175268.0
2022-12-30 10:30:00,55.71,55.77,55.59,55.64,173781.0,51.1024,51.1575,50.9924,51.0382,173781.0
2022-12-30 11:00:00,55.64,55.66,55.45,55.45,803014.0,51.0382,51.0566,50.8639,50.8639,803014.0
2022-12-30 11:30:00,55.45,55.55,55.44,55.54,331342.0,50.8639,50.9557,50.8548,50.9465,331342.0
2022-12-30 12:00:00,55.55,55.58,55.52,55.58,205001.0,50.9557,50.9832,50.9281,50.9832,205001.0
2022-12-30 12:30:00,55.58,55.64,55.57,55.64,258160.0,50.9832,51.0382,50.974,51.0382,258160.0
2022-12-30 13:00:00,55.64,55.65,55.42,55.48,213764.0,51.0382,51.0474,50.8364,50.8914,213764.0
2022-12-30 13:30:00,55.48,55.54,55.46,55.47,302865.0,50.8914,50.9465,50.8731,50.8823,302865.0
2022-12-30 14:00:00,55.48,55.48,55.38,55.43,375639.0,50.8914,50.8914,50.7997,50.8456,375639.0
2022-12-30 14:30:00,55.43,55.48,55.4,55.42,285466.0,50.8456,50.8914,50.8181,50.8364,285466.0
2022-12-30 15:00:00,55.41,55.58,55.41,55.52,744978.0,50.8272,50.9832,50.8272,50.9281,744978.0
2022-12-30 15:30:00,55.52,55.69,55.43,55.46,1103799.0,50.9281,51.0841,50.8456,50.8731,1103799.0
2023-01-03 09:30:00,56.3,56.65,56.25,56.26,460915.0,51.6436,51.9647,51.5978,51.6069,460915.0
2023-01-03 10:00:00,56.28,56.33,56.04,56.1,246576.0,51.6253,51.6711,51.4051,51.4602,246576.0
2023-01-03 10:30:00,56.08,56.3,56.0,56.3,182383.0,51.4418,51.6436,51.3684,51.6436,182383.0
2023-01-03 11:00:00,56.3,56.32,56.04,56.11,408974.0,51.6436,51.662,51.4051,51.4693,408974.0
2023-01-03 11:30:00,56.12,56.12,55.88,55.95,145335.0,51.4785,51.4785,51.2584,51.3226,145335.0
2023-01-03 12:00:00,55.95,56.04,55.93,55.95,163063.0,51.3226,51.4051,51.3042,51.3226,163063.0
2023-01-03 12:30:00,55.95,56.04,55.84,55.93,93625.0,51.3226,51.4051,51.2217,51.3042,93625.0
2023-01-03 13:00:00,55.92,56.1,55.89,56.09,93297.0,51.2951,51.4602,51.2675,51.451,93297.0
2023-01-03 13:30:00,56.08,56.09,56.02,56.07,124260.0,51.4418,51.451,51.3868,51.4327,124260.0
2023-01-03 14:00:00,56.07,56.08,55.96,55.99,113457.0,51.4327,51.4418,51.3317,51.3593,113457.0
2023-01-03 14:30:00,55.99,56.17,55.92,56.11,347070.0,51.3593,51.5244,51.2951,51.4693,347070.0
2023-01-03 15:00:00,56.11,56.18,56.03,56.08,420160.0,51.4693,51.5336,51.396,51.4418,420160.0
2023-01-03 15:30:00,56.09,56.14,56.07,56.13,543830.0,51.451,51.4969,51.4327,51.4877,543830.0
2023-01-04 09:30:00,57.13,57.24,57.08,57.2,621418.0,52.405,52.5059,52.3591,52.4692,621418.0
2023-01-04 10:00:00,57.19,57.23,56.74,57.0,310569.0,52.46,52.4967,52.0472,52.2857,310569.0
2023-01-04 10:30:00,56.99,57.13,56.89,57.09,207690.0,52.2766,52.405,52.1848,52.3683,207690.0
2023-01-04 11:00:00,57.1,57.16,57.04,57.14,320399.0,52.3775,52.4325,52.3224,52.4142,320399.0
2023-01-04 11:30:00,57.14,57.33,57.14,57.3,229853.0,52.4142,52.5884,52.4142,52.5609,229853.0
2023-01-04 12:00:00,57.31,57.33,57.26,57.27,132231.0,52.5701,52.5884,52.5242,52.5334,132231.0
2023-01-04 12:30:00,57.27,57.36,57.24,57.24,159765.0,52.5334,52.616,52.5059,52.5059,159765.0
2023-01-04 13:00:00,57.24,57.31,57.18,57.23,132624.0,52.5059,52.5701,52.4508,52.4967,132624.0
2023-01-04 13:30:00,57.24,57.3,57.18,57.22,3124033.0,52.5059,52.5609,52.4508,52.4875,3124033.0
2023-01-04 14:00:00,57.17,57.31,57.0,57.01,643497.0,52.4417,52.5701,52.2857,52.2949,643497.0
2023-01-04 14:30:00,57.01,57.21,56.99,57.2,389670.0,52.2949,52.4784,52.2766,52.4692,389670.0
2023-01-04 15:00:00,57.2,57.26,57.15,57.18,499747.0,52.4692,52.5242,52.4233,52.4508,499747.0
2023-01-04 15:30:00,57.18,57.23,57.05,57.2,630964.0,52.4508,52.4967,52.3316,52.4692,630964.0
2023-01-05 09:30:00,56.79,56.85,56.67,56.77,469076.0,52.0931,52.1481,51.983,52.0748,469076.0
2023-01-05 10:00:00,56.76,56.99,56.68,56.71,572549.0,52.0656,52.2766,51.9922,52.0197,572549.0
2023-01-05 10:30:00,56.71,56.78,56.64,56.64,131658.0,52.0197,52.0839,51.9555,51.9555,131658.0
2023-01-05 11:00:00,56.64,56.76,56.62,56.71,126632.0,51.9555,52.0656,51.9372,52.0197,126632.0
2023-01-05 11:30:00,56.7,56.72,56.63,56.64,100938.0,52.0105,52.0289,51.9463,51.9555,100938.0
2023-01-05 12:00:00,56.65,56.77,56.65,56.75,168922.0,51.9647,52.0748,51.9647,52.0564,168922.0
2023-01-05 12:30:00,56.74,56.77,56.71,56.74,100467.0,52.0472,52.0748,52.0197,52.0472,100467.0
2023-01-05 13:00:00,56.73,56.9,56.69,56.85,117648.0,52.0381,52.194,52.0014,52.1481,117648.0
2023-01-05 13:30:00,56.85,56.91,56.82,56.84,81523.0,52.1481,52.2032,52.1206,52.139,81523.0
2023-01-05 14:00:00,56.85,56.89,56.78,56.78,100393.0,52.1481,52.1848,52.0839,52.0839,100393.0
2023-01-05 14:30:00,56.79,56.91,56.78,56.84,95097.0,52.0931,52.2032,52.0839,52.139,95097.0
2023-01-05 15:00:00,56.84,56.84,56.72,56.74,323580.0,52.139,52.139,52.0289,52.0472,323580.0
2023-01-05 15:30:00,56.74,56.77,56.69,56.71,747645.0,52.0472,52.0748,52.0014,52.0197,747645.0
2023-01-06 09:30:00,57.0,57.12,56.68,56.78,234177.0,52.2857,52.3958,51.9922,52.0839,234177.0
2023-01-06 10:00:00,56.8,57.47,56.8,57.37,301383.0,52.1023,52.7169,52.1023,52.6251,301383.0
2023-01-06 10:30:00,57.36,57.7,57.36,57.68,266920.0,52.616,52.9278,52.616,52.9095,266920.0
2023-01-06 11:00:00,57.7,57.81,57.66,57.75,221901.0,52.9278,53.0287,52.8911,52.9737,221901.0
2023-01-06 11:30:00,57.76,57.94,57.74,57.87,289971.0,52.9829,53.148,52.9645,53.0838,289971.0
2023-01-06 12:00:00,57.88,57.92,57.84,57.86,120495.0,53.093,53.1296,53.0563,53.0746,120495.0
2023-01-06 12:30:00,57.87,57.92,57.85,57.9,115524.0,53.0838,53.1296,53.0654,53.1113,115524.0
2023-01-06 13:00:00,57.92,57.99,57.87,57.98,124099.0,53.1296,53.1939,53.0838,53.1847,124099.0
2023-01-06 13:30:00,57.98,58.06,57.96,58.03,69647.0,53.1847,53.2581,53.1663,53.2305,69647.0
2023-01-06 14:00:00,58.03,58.18,58.03,58.14,239510.0,53.2305,53.3681,53.2305,53.3314,239510.0
2023-01-06 14:30:00,58.15,58.2,58.14,58.19,182592.0,53.3406,53.3865,53.3314,53.3773,182592.0
2023-01-06 15:00:00,58.18,58.24,58.16,58.18,128385.0,53.3681,53.4232,53.3498,53.3681,128385.0
2023-01-06 15:30:00,58.19,58.24,58.15,58.19,523507.0,53.3773,53.4232,53.3406,53.3773,523507.0
2023-01-09 09:30:00,58.77,58.92,58.7,58.9,348693.0,53.9093,54.0469,53.8451,54.0286,348693.0
2023-01-09 10:00:00,58.9,59.01,58.88,58.99,352019.0,54.0286,54.1295,54.0102,54.1111,352019.0
2023-01-09 10:30:00,58.99,59.14,58.99,59.02,273469.0,54.1111,54.2487,54.1111,54.1387,273469.0
2023-01-09 11:00:00,59.03,59.11,59.0,59.08,203340.0,54.1478,54.2212,54.1203,54.1937,203340.0
2023-01-09 11:30:00,59.08,59.08,58.93,59.04,346994.0,54.1937,54.1937,54.0561,54.157,346994.0
2023-01-09 12:00:00,59.03,59.04,58.88,58.92,107991.0,54.1478,54.157,54.0102,54.0469,107991.0
2023-01-09 12:30:00,58.92,58.92,58.82,58.92,124555.0,54.0469,54.0469,53.9552,54.0469,124555.0
2023-01-09 13:00:00,58.91,58.94,58.85,58.9,114052.0,54.0378,54.0653,53.9827,54.0286,114052.0
2023-01-09 13:30:00,58.9,58.91,58.67,58.78,272297.0,54.0286,54.0378,53.8176,53.9185,272297.0
2023-01-09 14:00:00,58.79,58.86,58.74,58.84,205557.0,53.9277,53.9919,53.8818,53.9736,205557.0
2023-01-09 14:30:00,58.84,58.86,58.72,58.73,159174.0,53.9736,53.9919,53.8635,53.8727,159174.0
2023-01-09 15:00:00,58.73,58.76,58.64,58.67,118869.0,53.8727,53.9002,53.7901,53.8176,118869.0
2023-01-09 15:30:00,58.67,58.67,58.54,58.55,416328.0,53.8176,53.8176,53.6984,53.7075,416328.0
2023-01-10 09:30:00,58.46,58.74,58.46,58.61,245819.0,53.625,53.8818,53.625,53.7626,245819.0
2023-01-10 10:00:00,58.61,58.77,58.59,58.64,217721.0,53.7626,53.9093,53.7442,53.7901,217721.0
2023-01-10 10:30:00,58.63,58.65,58.48,58.62,154220.0,53.7809,53.7993,53.6433,53.7718,154220.0
2023-01-10 11:00:00,58.62,58.72,58.59,58.61,99535.0,53.7718,53.8635,53.7442,53.7626,99535.0
2023-01-10 11:30:00,58.61,58.67,58.58,58.63,136293.0,53.7626,53.8176,53.7351,53.7809,136293.0
2023-01-10 12:00:00,58.63,58.7,58.58,58.69,99629.0,53.7809,53.8451,53.7351,53.836,99629.0
2023-01-10 12:30:00,58.69,58.75,58.66,58.68,121287.0,53.836,53.891,53.8084,53.8268,121287.0
2023-01-10 13:00:00,58.68,58.74,58.66,58.7,130950.0,53.8268,53.8818,53.8084,53.8451,130950.0
2023-01-10 13:30:00,58.69,58.79,58.68,58.78,116446.0,53.836,53.9277,53.8268,53.9185,116446.0
2023-01-10 14:00:00,58.79,58.83,58.77,58.82,133554.0,53.9277,53.9644,53.9093,53.9552,133554.0
2023-01-10 14:30:00,58.82,58.85,58.75,58.79,222525.0,53.9552,53.9827,53.891,53.9277,222525.0
2023-01-10 15:00:00,58.79,58.84,58.75,58.8,124347.0,53.9277,53.9736,53.891,53.9369,124347.0
2023-01-10 15:30:00,58.8,58.86,58.77,58.85,415185.0,53.9369,53.9919,53.9093,53.9827,415185.0
2023-01-11 09:30:00,59.14,59.22,59.01,59.18,212166.0,54.2487,54.3221,54.1295,54.2854,212166.0
2023-01-11 10:00:00,59.18,59.2,59.13,59.18,202653.0,54.2854,54.3038,54.2396,54.2854,202653.0
2023-01-11 10:30:00,59.19,59.19,58.9,58.93,155993.0,54.2946,54.2946,54.0286,54.0561,155993.0
2023-01-11 11:00:00,58.93,58.96,58.9,58.94,374663.0,54.0561,54.0836,54.0286,54.0653,374663.0
2023-01-11 11:30:00,58.94,59.04,58.93,58.96,274478.0,54.0653,54.157,54.0561,54.0836,274478.0
2023-01-11 12:00:00,58.96,59.02,58.94,59.0,767047.0,54.0836,54.1387,54.0653,54.1203,767047.0
2023-01-11 12:30:00,59.0,59.04,58.98,59.02,962731.0,54.1203,54.157,54.102,54.1387,962731.0
2023-01-11 13:00:00,59.03,59.18,58.92,59.03,529783.0,54.1478,54.2854,54.0469,54.1478,529783.0
2023-01-11 13:30:00,59.03,59.11,59.03,59.1,117003.0,54.1478,54.2212,54.1478,54.2121,117003.0
2023-01-11 14:00:00,59.1,59.1,59.05,59.09,166087.0,54.2121,54.2121,54.1662,54.2029,166087.0
2023-01-11 14:30:00,59.09,59.19,59.09,59.18,309798.0,54.2029,54.2946,54.2029,54.2854,309798.0
2023-01-11 15:00:00,59.19,59.23,59.17,59.2,201864.0,54.2946,54.3313,54.2763,54.3038,201864.0
2023-01-11 15:30:00,59.21,59.27,59.16,59.27,653748.0,54.313,54.368,54.2671,54.368,653748.0
2023-01-12 09:30:00,59.67,59.72,59.04,59.24,370529.0,54.7349,54.7808,54.157,54.3405,370529.0
2023-01-12 10:00:00,59.25,59.67,59.24,59.59,241739.0,54.3496,54.7349,54.3405,54.6615,241739.0
2023-01-12 10:30:00,59.58,59.76,59.54,59.66,344571.0,54.6524,54.8175,54.6157,54.7257,344571.0
2023-01-12 11:00:00,59.65,59.76,59.6,59.7,144548.0,54.7166,54.8175,54.6707,54.7624,144548.0
2023-01-12 11:30:00,59.71,59.74,59.59,59.73,195560.0,54.7716,54.7991,54.6615,54.7899,195560.0
2023-01-12 12:00:00,59.72,59.95,59.71,59.93,146621.0,54.7808,54.9918,54.7716,54.9734,146621.0
2023-01-12 12:30:00,59.92,60.01,59.91,59.99,100245.0,54.9642,55.0468,54.9551,55.0284,100245.0
2023-01-12 13:00:00,60.0,60.13,59.86,59.89,186475.0,55.0376,55.1569,54.9092,54.9367,186475.0
2023-01-12 13:30:00,59.89,60.1,59.87,60.07,463631.0,54.9367,55.1293,54.9184,55.1018,463631.0
2023-01-12 14:00:00,60.07,60.07,59.93,59.94,596329.0,55.1018,55.1018,54.9734,54.9826,596329.0
2023-01-12 14:30:00,59.93,60.02,59.9,59.98,520130.0,54.9734,55.056,54.9459,55.0193,520130.0
2023-01-12 15:00:00,59.97,59.97,59.88,59.93,150013.0,55.0101,55.0101,54.9275,54.9734,150013.0
2023-01-12 15:30:00,59.94,60.0,59.88,60.0,681424.0,54.9826,55.0376,54.9275,55.0376,681424.0
2023-01-13 09:30:00,59.71,60.03,59.71,60.02,432640.0,54.7716,55.0651,54.7716,55.056,432640.0
2023-01-13 10:00:00,60.01,60.16,59.95,60.08,524519.0,55.0468,55.1844,54.9918,55.111,524519.0
2023-01-13 10:30:00,60.09,60.15,60.03,60.08,172476.0,55.1202,55.1752,55.0651,55.111,172476.0
2023-01-13 11:00:00,60.08,60.1,59.92,60.01,172569.0,55.111,55.1293,54.9642,55.0468,172569.0
2023-01-13 11:30:00,60.0,60.01,59.89,59.98,209503.0,55.0376,55.0468,54.9367,55.0193,209503.0
2023-01-13 12:00:00,59.98,60.1,59.97,60.09,137855.0,55.0193,55.1293,55.0101,55.1202,137855.0
2023-01-13 12:30:00,60.09,60.13,60.05,60.13,127202.0,55.1202,55.1569,55.0835,55.1569,127202.0
2023-01-13 13:00:00,60.13,60.14,60.06,60.08,117211.0,55.1569,55.166,55.0927,55.111,117211.0
2023-01-13 13:30:00,60.08,60.23,60.07,60.22,143142.0,55.111,55.2486,55.1018,55.2394,143142.0
2023-01-13 14:00:00,60.22,60.23,60.15,60.21,114590.0,55.2394,55.2486,55.1752,55.2302,114590.0
2023-01-13 14:30:00,60.21,60.22,60.15,60.18,133532.0,55.2302,55.2394,55.1752,55.2027,133532.0
2023-01-13 15:00:00,60.18,60.26,60.16,60.26,157208.0,55.2027,55.2761,55.1844,55.2761,157208.0
2023-01-13 15:30:00,60.26,60.33,60.26,60.3,745395.0,55.2761,55.3403,55.2761,55.3128,745395.0
2023-01-17 09:30:00,60.51,60.57,60.49,60.55,486079.0,55.5054,55.5605,55.4871,55.5421,486079.0
2023-01-17 10:00:00,60.56,60.8,60.44,60.48,1412861.0,55.5513,55.7715,55.4412,55.4779,1412861.0
2023-01-17 10:30:00,60.49,60.49,60.27,60.34,227284.0,55.4871,55.4871,55.2853,55.3495,227284.0
2023-01-17 11:00:00,60.34,60.4,60.27,60.38,149034.0,55.3495,55.4045,55.2853,55.3862,149034.0
2023-01-17 11:30:00,60.38,60.46,60.34,60.41,136971.0,55.3862,55.4596,55.3495,55.4137,136971.0
2023-01-17 12:00:00,60.41,60.46,60.3,60.31,60696.0,55.4137,55.4596,55.3128,55.322,60696.0
2023-01-17 12:30:00,60.31,60.37,60.3,60.36,73774.0,55.322,55.377,55.3128,55.3678,73774.0
2023-01-17 13:00:00,60.36,60.41,60.36,60.4,144198.0,55.3678,55.4137,55.3678,55.4045,144198.0
2023-01-17 13:30:00,60.4,60.44,60.38,60.43,90247.0,55.4045,55.4412,55.3862,55.4321,90247.0
2023-01-17 14:00:00,60.42,60.45,60.35,60.42,106303.0,55.4229,55.4504,55.3587,55.4229,106303.0
2023-01-17 14:30:00,60.42,60.49,60.37,60.39,170928.0,55.4229,55.4871,55.377,55.3954,170928.0
2023-01-17 15:00:00,60.39,60.44,60.37,60.41,87593.0,55.3954,55.4412,55.377,55.4137,87593.0
2023-01-17 15:30:00,60.4,60.43,60.36,60.43,724445.0,55.4045,55.4321,55.3678,55.4321,724445.0
2023-01-18 09:30:00,61.19,61.28,61.01,61.14,582092.0,56.1292,56.2118,55.9641,56.0833,582092.0
2023-01-18 10:00:00,61.13,61.16,60.96,61.07,345836.0,56.0742,56.1017,55.9182,56.0191,345836.0
2023-01-18 10:30:00,61.07,61.08,60.77,60.87,433346.0,56.0191,56.0283,55.7439,55.8357,433346.0
2023-01-18 11:00:00,60.86,60.87,60.63,60.72,188028.0,55.8265,55.8357,55.6155,55.6981,188028.0
2023-01-18 11:30:00,60.71,60.71,60.54,60.63,230262.0,55.6889,55.6889,55.533,55.6155,230262.0
2023-01-18 12:00:00,60.64,60.65,60.35,60.4,178143.0,55.6247,55.6339,55.3587,55.4045,178143.0
2023-01-18 12:30:00,60.4,60.43,60.34,60.39,412951.0,55.4045,55.4321,55.3495,55.3954,412951.0
2023-01-18 13:00:00,60.39,60.43,60.29,60.36,211850.0,55.3954,55.4321,55.3036,55.3678,211850.0
2023-01-18 13:30:00,60.37,60.44,60.3,60.41,169038.0,55.377,55.4412,55.3128,55.4137,169038.0
2023-01-18 14:00:00,60.42,60.42,60.35,60.41,268302.0,55.4229,55.4229,55.3587,55.4137,268302.0
2023-01-18 14:30:00,60.41,60.43,60.34,60.4,385108.0,55.4137,55.4321,55.3495,55.4045,385108.0
2023-01-18 15:00:00,60.4,60.41,60.34,60.38,810640.0,55.4045,55.4137,55.3495,55.3862,810640.0
2023-01-18 15:30:00,60.38,60.4,60.23,60.25,724817.0,55.3862,55.4045,55.2486,55.2669,724817.0
2023-01-19 09:30:00,59.91,59.99,59.73,59.86,306384.0,54.9551,55.0284,54.7899,54.9092,306384.0
2023-01-19 10:00:00,59.83,59.94,59.77,59.88,253806.0,54.8817,54.9826,54.8266,54.9275,253806.0
2023-01-19 10:30:00,59.88,59.88,59.65,59.69,150314.0,54.9275,54.9275,54.7166,54.7533,150314.0
2023-01-19 11:00:00,59.69,59.79,59.64,59.66,160969.0,54.7533,54.845,54.7074,54.7257,160969.0
2023-01-19 11:30:00,59.64,59.7,59.61,59.7,200927.0,54.7074,54.7624,54.6799,54.7624,200927.0
2023-01-19 12:00:00,59.71,59.89,59.71,59.75,128942.0,54.7716,54.9367,54.7716,54.8083,128942.0
2023-01-19 12:30:00,59.76,59.79,59.7,59.79,280019.0,54.8175,54.845,54.7624,54.845,280019.0
2023-01-19 13:00:00,59.79,59.9,59.78,59.86,286155.0,54.845,54.9459,54.8358,54.9092,286155.0
2023-01-19 13:30:00,59.88,60.03,59.86,59.96,92706.0,54.9275,55.0651,54.9092,55.0009,92706.0
2023-01-19 14:00:00,59.96,60.03,59.88,60.02,120274.0,55.0009,55.0651,54.9275,55.056,120274.0
2023-01-19 14:30:00,60.02,60.08,60.0,60.05,98468.0,55.056,55.111,55.0376,55.0835,98468.0
2023-01-19 15:00:00,60.04,60.08,60.01,60.07,341759.0,55.0743,55.111,55.0468,55.1018,341759.0
2023-01-19 15:30:00,60.07,60.07,59.94,59.94,3841400.0,55.1018,55.1018,54.9826,54.9826,3841400.0
2023-01-20 09:30:00,59.85,59.95,59.77,59.91,156693.0,54.9,54.9918,54.8266,54.9551,156693.0
2023-01-20 10:00:00,59.91,60.1,59.86,60.1,107927.0,54.9551,55.1293,54.9092,55.1293,107927.0
2023-01-20 10:30:00,60.1,60.12,59.96,59.98,83611.0,55.1293,55.1477,55.0009,55.0193,83611.0
2023-01-20 11:00:00,59.98,60.12,59.97,60.09,190923.0,55.0193,55.1477,55.0101,55.1202,190923.0
2023-01-20 11:30:00,60.09,60.13,59.97,59.98,93092.0,55.1202,55.1569,55.0101,55.0193,93092.0
2023-01-20 12:00:00,60.0,60.1,59.99,60.07,80942.0,55.0376,55.1293,55.0284,55.1018,80942.0
2023-01-20 12:30:00,60.07,60.11,60.05,60.07,99834.0,55.1018,55.1385,55.0835,55.1018,99834.0
2023-01-20 13:00:00,60.07,60.14,59.94,60.03,333352.0,55.1018,55.166,54.9826,55.0651,333352.0
2023-01-20 13:30:00,60.03,60.21,60.03,60.18,160152.0,55.0651,55.2302,55.0651,55.2027,160152.0
2023-01-20 14:00:00,60.19,60.25,60.17,60.24,57315.0,55.2119,55.2669,55.1936,55.2578,57315.0
2023-01-20 14:30:00,60.24,60.28,60.23,60.26,138358.0,55.2578,55.2945,55.2486,55.2761,138358.0
2023-01-20 15:00:00,60.27,60.39,60.27,60.33,183369.0,55.2853,55.3954,55.2853,55.3403,183369.0
2023-01-20 15:30:00,60.32,60.45,60.29,60.44,809660.0,55.3311,55.4504,55.3036,55.4412,809660.0
2023-01-23 09:30:00,60.27,60.44,60.21,60.37,178916.0,55.2853,55.4412,55.2302,55.377,178916.0
2023-01-23 10:00:00,60.37,60.47,60.31,60.45,136536.0,55.377,55.4687,55.322,55.4504,136536.0
2023-01-23 10:30:00,60.46,60.57,60.46,60.54,222337.0,55.4596,55.5605,55.4596,55.533,222337.0
2023-01-23 11:00:00,60.54,60.69,60.53,60.61,218286.0,55.533,55.6705,55.5238,55.5972,218286.0
2023-01-23 11:30:00,60.62,60.62,60.53,60.6,85584.0,55.6063,55.6063,55.5238,55.588,85584.0
2023-01-23 12:00:00,60.59,60.6,60.5,60.54,280878.0,55.5788,55.588,55.4963,55.533,280878.0
2023-01-23 12:30:00,60.54,60.6,60.52,60.6,162458.0,55.533,55.588,55.5146,55.588,162458.0
2023-01-23 13:00:00,60.59,60.68,60.58,60.67,140656.0,55.5788,55.6614,55.5696,55.6522,140656.0
2023-01-23 13:30:00,60.68,60.78,60.68,60.71,311916.0,55.6614,55.7531,55.6614,55.6889,311916.0
2023-01-23 14:00:00,60.71,60.71,60.63,60.65,152817.0,55.6889,55.6889,55.6155,55.6339,152817.0
2023-01-23 14:30:00,60.65,60.68,60.43,60.54,175620.0,55.6339,55.6614,55.4321,55.533,175620.0
2023-01-23 15:00:00,60.55,60.64,60.53,60.59,184817.0,55.5421,55.6247,55.5238,55.5788,184817.0
2023-01-23 15:30:00,60.6,60.74,60.55,60.74,609426.0,55.588,55.7164,55.5421,55.7164,609426.0
2023-01-24 09:30:00,60.31,60.32,60.1,60.1,239851.0,55.322,55.3311,55.1293,55.1293,239851.0
2023-01-24 10:00:00,60.11,60.38,60.1,60.38,121415.0,55.1385,55.3862,55.1293,55.3862,121415.0
2023-01-24 10:30:00,60.38,60.58,60.28,60.53,138829.0,55.3862,55.5696,55.2945,55.5238,138829.0
2023-01-24 11:00:00,60.54,60.58,60.48,60.57,85430.0,55.533,55.5696,55.4779,55.5605,85430.0
2023-01-24 11:30:00,60.57,60.57,60.5,60.52,67104.0,55.5605,55.5605,55.4963,55.5146,67104.0
2023-01-24 12:00:00,60.53,60.6,60.47,60.59,176797.0,55.5238,55.588,55.4687,55.5788,176797.0
2023-01-24 12:30:00,60.58,60.6,60.53,60.57,95080.0,55.5696,55.588,55.5238,55.5605,95080.0
2023-01-24 13:00:00,60.57,60.61,60.51,60.6,69435.0,55.5605,55.5972,55.5054,55.588,69435.0
2023-01-24 13:30:00,60.6,60.63,60.58,60.6,42403.0,55.588,55.6155,55.5696,55.588,42403.0
2023-01-24 14:00:00,60.6,60.6,60.52,60.56,68218.0,55.588,55.588,55.5146,55.5513,68218.0
2023-01-24 14:30:00,60.57,60.64,60.56,60.64,79927.0,55.5605,55.6247,55.5513,55.6247,79927.0
2023-01-24 15:00:00,60.64,60.65,60.55,60.59,58197.0,55.6247,55.6339,55.5421,55.5788,58197.0
2023-01-24 15:30:00,60.6,60.6,60.48,60.56,425340.0,55.588,55.588,55.4779,55.5513,425340.0
2023-01-25 09:30:00,60.11,60.31,60.11,60.19,228269.0,55.1385,55.322,55.1385,55.2119,228269.0
2023-01-25 10:00:00,60.19,60.43,60.16,60.3,294508.0,55.2119,55.4321,55.1844,55.3128,294508.0
2023-01-25 10:30:00,60.3,60.35,60.1,60.3,90778.0,55.3128,55.3587,55.1293,55.3128,90778.0
2023-01-25 11:00:00,60.3,60.42,60.2,60.38,143316.0,55.3128,55.4229,55.2211,55.3862,143316.0
2023-01-25 11:30:00,60.39,60.54,60.37,60.51,116073.0,55.3954,55.533,55.377,55.5054,116073.0
2023-01-25 12:00:00,60.52,60.53,60.46,60.47,186970.0,55.5146,55.5238,55.4596,55.4687,186970.0
2023-01-25 12:30:00,60.47,60.57,60.46,60.53,149882.0,55.4687,55.5605,55.4596,55.5238,149882.0
2023-01-25 13:00:00,60.54,60.76,60.53,60.73,147313.0,55.533,55.7348,55.5238,55.7072,147313.0
2023-01-25 13:30:00,60.73,60.78,60.69,60.71,98107.0,55.7072,55.7531,55.6705,55.6889,98107.0
2023-01-25 14:00:00,60.71,60.81,60.66,60.74,224485.0,55.6889,55.7806,55.643,55.7164,224485.0
2023-01-25 14:30:00,60.74,60.8,60.71,60.79,218829.0,55.7164,55.7715,55.6889,55.7623,218829.0
2023-01-25 15:00:00,60.79,60.84,60.72,60.77,362894.0,55.7623,55.8081,55.6981,55.7439,362894.0
2023-01-25 15:30:00,60.77,60.82,60.73,60.8,569234.0,55.7439,55.7898,55.7072,55.7715,569234.0
2023-01-26 09:30:00,60.85,60.9,60.5,60.6,307475.0,55.8173,55.8632,55.4963,55.588,307475.0
2023-01-26 10:00:00,60.62,60.68,60.52,60.65,148888.0,55.6063,55.6614,55.5146,55.6339,148888.0
2023-01-26 10:30:00,60.65,60.66,60.36,60.39,165693.0,55.6339,55.643,55.3678,55.3954,165693.0
2023-01-26 11:00:00,60.4,60.58,60.38,60.48,153840.0,55.4045,55.5696,55.3862,55.4779,153840.0
2023-01-26 11:30:00,60.48,60.54,60.43,60.51,198860.0,55.4779,55.533,55.4321,55.5054,198860.0
2023-01-26 12:00:00,60.5,60.6,60.48,60.54,190731.0,55.4963,55.588,55.4779,55.533,190731.0
2023-01-26 12:30:00,60.54,60.58,60.49,60.52,170206.0,55.533,55.5696,55.4871,55.5146,170206.0
2023-01-26 13:00:00,60.53,60.59,60.5,60.58,95901.0,55.5238,55.5788,55.4963,55.5696,95901.0
2023-01-26 13:30:00,60.59,60.7,60.59,60.66,90715.0,55.5788,55.6797,55.5788,55.643,90715.0
2023-01-26 14:00:00,60.66,60.74,60.62,60.69,90946.0,55.643,55.7164,55.6063,55.6705,90946.0
2023-01-26 14:30:00,60.69,60.76,60.69,60.76,81079.0,55.6705,55.7348,55.6705,55.7348,81079.0
2023-01-26 15:00:00,60.76,60.86,60.74,60.84,165722.0,55.7348,55.8265,55.7164,55.8081,165722.0
2023-01-26 15:30:00,60.83,60.89,60.8,60.86,607864.0,55.799,55.854,55.7715,55.8265,607864.0
2023-01-27 09:30:00,60.4,60.65,60.34,60.6,218467.0,55.4045,55.6339,55.3495,55.588,218467.0
2023-01-27 10:00:00,60.6,60.77,60.54,60.61,179943.0,55.588,55.7439,55.533,55.5972,179943.0
2023-01-27 10:30:00,60.61,60.65,60.37,60.41,187200.0,55.5972,55.6339,55.377,55.4137,187200.0
2023-01-27 11:00:00,60.41,60.62,60.41,60.61,194950.0,55.4137,55.6063,55.4137,55.5972,194950.0
2023-01-27 11:30:00,60.61,60.73,60.61,60.67,160078.0,55.5972,55.7072,55.5972,55.6522,160078.0
2023-01-27 12:00:00,60.66,60.71,60.61,60.68,213774.0,55.643,55.6889,55.5972,55.6614,213774.0
2023-01-27 12:30:00,60.67,60.78,60.67,60.74,37828.0,55.6522,55.7531,55.6522,55.7164,37828.0
2023-01-27 13:00:00,60.74,60.74,60.64,60.67,80351.0,55.7164,55.7164,55.6247,55.6522,80351.0
2023-01-27 13:30:00,60.68,60.73,60.66,60.71,49265.0,55.6614,55.7072,55.643,55.6889,49265.0
2023-01-27 14:00:00,60.72,60.78,60.69,60.76,103853.0,55.6981,55.7531,55.6705,55.7348,103853.0
2023-01-27 14:30:00,60.77,60.78,60.74,60.77,93081.0,55.7439,55.7531,55.7164,55.7439,93081.0
2023-01-27 15:00:00,60.77,60.85,60.73,60.79,197874.0,55.7439,55.8173,55.7072,55.7623,197874.0
2023-01-27 15:30:00,60.79,60.8,60.65,60.68,506655.0,55.7623,55.7715,55.6339,55.6614,506655.0
2023-01-30 09:30:00,60.53,60.68,60.5,60.64,177856.0,55.5238,55.6614,55.4963,55.6247,177856.0
2023-01-30 10:00:00,60.63,60.77,60.55,60.61,89148.0,55.6155,55.7439,55.5421,55.5972,89148.0
2023-01-30 10:30:00,60.62,60.63,60.5,60.58,97411.0,55.6063,55.6155,55.4963,55.5696,97411.0
2023-01-30 11:00:00,60.58,60.65,60.52,60.57,192275.0,55.5696,55.6339,55.5146,55.5605,192275.0
2023-01-30 11:30:00,60.56,60.59,60.46,60.54,83578.0,55.5513,55.5788,55.4596,55.533,83578.0
2023-01-30 12:00:00,60.54,60.56,60.45,60.5,101789.0,55.533,55.5513,55.4504,55.4963,101789.0
2023-01-30 12:30:00,60.5,60.51,60.43,60.45,55780.0,55.4963,55.5054,55.4321,55.4504,55780.0
2023-01-30 13:00:00,60.44,60.53,60.41,60.49,88176.0,55.4412,55.5238,55.4137,55.4871,88176.0
2023-01-30 13:30:00,60.48,60.48,60.4,60.46,98800.0,55.4779,55.4779,55.4045,55.4596,98800.0
2023-01-30 14:00:00,60.46,60.47,60.34,60.36,115716.0,55.4596,55.4687,55.3495,55.3678,115716.0
2023-01-30 14:30:00,60.36,60.38,60.32,60.38,133892.0,55.3678,55.3862,55.3311,55.3862,133892.0
2023-01-30 15:00:00,60.38,60.41,60.32,60.32,92161.0,55.3862,55.4137,55.3311,55.3311,92161.0
2023-01-30 15:30:00,60.32,60.41,60.3,60.32,439862.0,55.3311,55.4137,55.3128,55.3311,439862.0
2023-01-31 09:30:00,60.21,60.23,60.09,60.11,371754.0,55.2302,55.2486,55.1202,55.1385,371754.0
2023-01-31 10:00:00,60.1,60.25,60.09,60.2,219130.0,55.1293,55.2669,55.1202,55.2211,219130.0
2023-01-31 10:30:00,60.2,60.35,60.2,60.35,107079.0,55.2211,55.3587,55.2211,55.3587,107079.0
2023-01-31 11:00:00,60.36,60.45,60.36,60.42,237830.0,55.3678,55.4504,55.3678,55.4229,237830.0
2023-01-31 11:30:00,60.41,60.47,60.37,60.4,154074.0,55.4137,55.4687,55.377,55.4045,154074.0
2023-01-31 12:00:00,60.4,60.45,60.35,60.43,161307.0,55.4045,55.4504,55.3587,55.4321,161307.0
2023-01-31 12:30:00,60.43,60.49,60.4,60.45,48908.0,55.4321,55.4871,55.4045,55.4504,48908.0
2023-01-31 13:00:00,60.45,60.48,60.43,60.47,77846.0,55.4504,55.4779,55.4321,55.4687,77846.0
2023-01-31 13:30:00,60.47,60.55,60.46,60.54,121422.0,55.4687,55.5421,55.4596,55.533,121422.0
2023-01-31 14:00:00,60.54,60.56,60.52,60.55,368946.0,55.533,55.5513,55.5146,55.5421,368946.0
2023-01-31 14:30:00,60.55,60.6,60.52,60.53,159174.0,55.5421,55.588,55.5146,55.5238,159174.0
2023-01-31 15:00:00,60.54,60.56,60.47,60.5,124203.0,55.533,55.5513,55.4687,55.4963,124203.0
2023-01-31 15:30:00,60.5,60.75,60.49,60.73,607465.0,55.4963,55.7256,55.4871,55.7072,607465.0
2023-02-01 09:30:00,60.76,60.91,60.75,60.86,414893.0,55.7348,55.8724,55.7256,55.8265,414893.0
2023-02-01 10:00:00,60.88,60.92,60.54,60.66,354767.0,55.8448,55.8815,55.533,55.643,354767.0
2023-02-01 10:30:00,60.66,60.68,60.55,60.61,195116.0,55.643,55.6614,55.5421,55.5972,195116.0
2023-02-01 11:00:00,60.6,60.72,60.58,60.67,181232.0,55.588,55.6981,55.5696,55.6522,181232.0
2023-02-01 11:30:00,60.68,60.72,60.64,60.64,153868.0,55.6614,55.6981,55.6247,55.6247,153868.0
2023-02-01 12:00:00,60.65,60.65,60.53,60.56,143124.0,55.6339,55.6339,55.5238,55.5513,143124.0
2023-02-01 12:30:00,60.55,60.58,60.48,60.5,126366.0,55.5421,55.5696,55.4779,55.4963,126366.0
2023-02-01 13:00:00,60.5,60.61,60.48,60.6,119662.0,55.4963,55.5972,55.4779,55.588,119662.0
2023-02-01 13:30:00,60.6,60.65,60.52,60.64,87395.0,55.588,55.6339,55.5146,55.6247,87395.0
2023-02-01 14:00:00,60.63,60.75,60.38,60.61,388572.0,55.6155,55.7256,55.3862,55.5972,388572.0
2023-02-01 14:30:00,60.62,61.37,60.34,61.28,713114.0,55.6063,56.2943,55.3495,56.2118,713114.0
2023-02-01 15:00:00,61.29,61.54,61.27,61.46,578032.0,56.2209,56.4502,56.2026,56.3769,578032.0
2023-02-01 15:30:00,61.47,61.67,61.34,61.43,1055742.0,56.386,56.5695,56.2668,56.3493,1055742.0
2023-02-02 09:30:00,61.76,61.79,61.33,61.34,429567.0,56.6521,56.6796,56.2576,56.2668,429567.0
2023-02-02 10:00:00,61.34,61.45,61.11,61.39,226318.0,56.2668,56.3677,56.0558,56.3127,226318.0
2023-02-02 10:30:00,61.39,61.66,61.39,61.64,214593.0,56.3127,56.5603,56.3127,56.542,214593.0
2023-02-02 11:00:00,61.64,61.73,61.59,61.66,335160.0,56.542,56.6245,56.4961,56.5603,335160.0
2023-02-02 11:30:00,61.65,61.66,61.47,61.49,175574.0,56.5511,56.5603,56.386,56.4044,175574.0
2023-02-02 12:00:00,61.49,61.59,61.47,61.57,235823.0,56.4044,56.4961,56.386,56.4778,235823.0
2023-02-02 12:30:00,61.57,61.61,61.46,61.5,213639.0,56.4778,56.5145,56.3769,56.4136,213639.0
2023-02-02 13:00:00,61.5,61.59,61.49,61.57,150813.0,56.4136,56.4961,56.4044,56.4778,150813.0
2023-02-02 13:30:00,61.57,61.66,61.56,61.66,154515.0,56.4778,56.5603,56.4686,56.5603,154515.0
2023-02-02 14:00:00,61.66,61.68,61.43,61.44,242939.0,56.5603,56.5787,56.3493,56.3585,242939.0
2023-02-02 14:30:00,61.44,61.46,61.29,61.3,155084.0,56.3585,56.3769,56.2209,56.2301,155084.0
2023-02-02 15:00:00,61.3,61.45,61.28,61.41,180540.0,56.2301,56.3677,56.2118,56.331,180540.0
2023-02-02 15:30:00,61.42,61.56,61.39,61.54,375914.0,56.3402,56.4686,56.3127,56.4502,375914.0
2023-02-03 09:30:00,60.93,61.33,60.88,61.19,282452.0,55.8907,56.2576,55.8448,56.1292,282452.0
2023-02-03 10:00:00,61.17,61.35,60.82,61.25,282927.0,56.1108,56.276,55.7898,56.1842,282927.0
2023-02-03 10:30:00,61.26,61.52,61.23,61.34,137750.0,56.1934,56.4319,56.1659,56.2668,137750.0
2023-02-03 11:00:00,61.35,61.39,61.27,61.29,152895.0,56.276,56.3127,56.2026,56.2209,152895.0
2023-02-03 11:30:00,61.3,61.33,61.14,61.16,927245.0,56.2301,56.2576,56.0833,56.1017,927245.0
2023-02-03 12:00:00,61.15,61.29,61.14,61.27,140037.0,56.0925,56.2209,56.0833,56.2026,140037.0
2023-02-03 12:30:00,61.27,61.33,61.09,61.11,183301.0,56.2026,56.2576,56.0375,56.0558,183301.0
2023-02-03 13:00:00,61.11,61.13,60.99,61.03,225449.0,56.0558,56.0742,55.9457,55.9824,225449.0
2023-02-03 13:30:00,61.0,61.05,60.89,60.99,210141.0,55.9549,56.0008,55.854,55.9457,210141.0
2023-02-03 14:00:00,60.99,61.03,60.92,60.97,87836.0,55.9457,55.9824,55.8815,55.9274,87836.0
2023-02-03 14:30:00,60.96,61.02,60.89,60.92,235419.0,55.9182,55.9733,55.854,55.8815,235419.0
2023-02-03 15:00:00,60.91,60.98,60.85,60.94,171530.0,55.8724,55.9366,55.8173,55.8999,171530.0
2023-02-03 15:30:00,60.94,60.99,60.88,60.94,604562.0,55.8999,55.9457,55.8448,55.8999,604562.0
2023-02-06 09:30:00,60.36,60.49,60.22,60.32,302057.0,55.3678,55.4871,55.2394,55.3311,302057.0
2023-02-06 10:00:00,60.31,60.31,60.05,60.07,297320.0,55.322,55.322,55.0835,55.1018,297320.0
2023-02-06 10:30:00,60.07,60.21,60.03,60.17,166220.0,55.1018,55.2302,55.0651,55.1936,166220.0
2023-02-06 11:00:00,60.16,60.27,60.13,60.26,124461.0,55.1844,55.2853,55.1569,55.2761,124461.0
2023-02-06 11:30:00,60.26,60.27,60.15,60.16,134461.0,55.2761,55.2853,55.1752,55.1844,134461.0
2023-02-06 12:00:00,60.16,60.19,60.11,60.13,89364.0,55.1844,55.2119,55.1385,55.1569,89364.0
2023-02-06 12:30:00,60.14,60.22,60.13,60.15,64113.0,55.166,55.2394,55.1569,55.1752,64113.0
2023-02-06 13:00:00,60.15,60.2,60.1,60.17,36084.0,55.1752,55.2211,55.1293,55.1936,36084.0
2023-02-06 13:30:00,60.17,60.25,60.17,60.24,32825.0,55.1936,55.2669,55.1936,55.2578,32825.0
2023-02-06 14:00:00,60.25,60.37,60.25,60.34,124037.0,55.2669,55.377,55.2669,55.3495,124037.0
2023-02-06 14:30:00,60.34,60.34,60.25,60.28,189333.0,55.3495,55.3495,55.2669,55.2945,189333.0
2023-02-06 15:00:00,60.28,60.29,60.21,60.23,146343.0,55.2945,55.3036,55.2302,55.2486,146343.0
2023-02-06 15:30:00,60.23,60.31,60.16,60.3,470245.0,55.2486,55.322,55.1844,55.3128,470245.0
2023-02-07 09:30:00,59.95,60.02,59.9,59.93,208099.0,54.9918,55.056,54.9459,54.9734,208099.0
2023-02-07 10:00:00,59.93,59.93,59.81,59.86,171466.0,54.9734,54.9734,54.8633,54.9092,171466.0
2023-02-07 10:30:00,59.86,60.05,59.85,60.0,128062.0,54.9092,55.0835,54.9,55.0376,128062.0
2023-02-07 11:00:00,59.99,60.12,59.98,60.09,126920.0,55.0284,55.1477,55.0193,55.1202,126920.0
2023-02-07 11:30:00,60.09,60.2,60.09,60.16,165040.0,55.1202,55.2211,55.1202,55.1844,165040.0
2023-02-07 12:00:00,60.15,60.18,60.09,60.1,146583.0,55.1752,55.2027,55.1202,55.1293,146583.0
2023-02-07 12:30:00,60.11,60.8,60.05,60.71,332263.0,55.1385,55.7715,55.0835,55.6889,332263.0
2023-02-07 13:00:00,60.71,60.77,60.15,60.15,477768.0,55.6889,55.7439,55.1752,55.1752,477768.0
2023-02-07 13:30:00,60.15,60.16,59.93,60.1,362536.0,55.1752,55.1844,54.9734,55.1293,362536.0
2023-02-07 14:00:00,60.1,60.45,60.1,60.4,243346.0,55.1293,55.4504,55.1293,55.4045,243346.0
2023-02-07 14:30:00,60.41,60.56,60.39,60.51,210942.0,55.4137,55.5513,55.3954,55.5054,210942.0
2023-02-07 15:00:00,60.52,60.59,60.38,60.58,193656.0,55.5146,55.5788,55.3862,55.5696,193656.0
2023-02-07 15:30:00,60.58,60.77,60.53,60.71,428875.0,55.5696,55.7439,55.5238,55.6889,428875.0
2023-02-08 09:30:00,60.73,60.83,60.68,60.74,151339.0,55.7072,55.799,55.6614,55.7164,151339.0
2023-02-08 10:00:00,60.73,60.73,60.58,60.62,121736.0,55.7072,55.7072,55.5696,55.6063,121736.0
2023-02-08 10:30:00,60.61,60.61,60.43,60.51,161172.0,55.5972,55.5972,55.4321,55.5054,161172.0
2023-02-08 11:00:00,60.51,60.58,60.39,60.43,237910.0,55.5054,55.5696,55.3954,55.4321,237910.0
2023-02-08 11:30:00,60.43,60.51,60.35,60.51,119159.0,55.4321,55.5054,55.3587,55.5054,119159.0
2023-02-08 12:00:00,60.51,60.58,60.43,60.56,97732.0,55.5054,55.5696,55.4321,55.5513,97732.0
2023-02-08 12:30:00,60.56,60.57,60.45,60.56,195570.0,55.5513,55.5605,55.4504,55.5513,195570.0
2023-02-08 13:00:00,60.55,60.66,60.54,60.56,104976.0,55.5421,55.643,55.533,55.5513,104976.0
2023-02-08 13:30:00,60.55,60.57,60.49,60.57,116342.0,55.5421,55.5605,55.4871,55.5605,116342.0
2023-02-08 14:00:00,60.56,60.59,60.49,60.5,39851.0,55.5513,55.5788,55.4871,55.4963,39851.0
2023-02-08 14:30:00,60.5,60.55,60.44,60.52,61516.0,55.4963,55.5421,55.4412,55.5146,61516.0
2023-02-08 15:00:00,60.51,60.51,60.36,60.41,215926.0,55.5054,55.5054,55.3678,55.4137,215926.0
2023-02-08 15:30:00,60.41,60.49,60.4,60.49,244040.0,55.4137,55.4871,55.4045,55.4871,244040.0
2023-02-09 09:30:00,61.32,61.38,61.18,61.22,188537.0,56.2484,56.3035,56.12,56.1567,188537.0
2023-02-09 10:00:00,61.21,61.25,61.08,61.1,167086.0,56.1475,56.1842,56.0283,56.0466,167086.0
2023-02-09 10:30:00,61.09,61.16,61.07,61.14,67702.0,56.0375,56.1017,56.0191,56.0833,67702.0
2023-02-09 11:00:00,61.14,61.14,60.94,60.98,137711.0,56.0833,56.0833,55.8999,55.9366,137711.0
2023-02-09 11:30:00,60.98,61.01,60.91,60.98,364960.0,55.9366,55.9641,55.8724,55.9366,364960.0
2023-02-09 12:00:00,60.97,61.06,60.97,61.02,109863.0,55.9274,56.0099,55.9274,55.9733,109863.0
2023-02-09 12:30:00,61.01,61.02,60.76,60.89,96848.0,55.9641,55.9733,55.7348,55.854,96848.0
2023-02-09 13:00:00,60.89,60.9,60.79,60.84,67880.0,55.854,55.8632,55.7623,55.8081,67880.0
2023-02-09 13:30:00,60.82,60.89,60.75,60.77,108889.0,55.7898,55.854,55.7256,55.7439,108889.0
2023-02-09 14:00:00,60.78,60.81,60.66,60.68,120351.0,55.7531,55.7806,55.643,55.6614,120351.0
2023-02-09 14:30:00,60.67,60.71,60.65,60.66,81066.0,55.6522,55.6889,55.6339,55.643,81066.0
2023-02-09 15:00:00,60.65,60.66,60.53,60.54,155921.0,55.6339,55.643,55.5238,55.533,155921.0
2023-02-09 15:30:00,60.53,60.66,60.46,60.59,348057.0,55.5238,55.643,55.4596,55.5788,348057.0
2023-02-10 09:30:00,60.09,60.12,59.93,60.03,205763.0,55.1202,55.1477,54.9734,55.0651,205763.0
2023-02-10 10:00:00,60.01,60.17,59.86,60.08,230891.0,55.0468,55.1936,54.9092,55.111,230891.0
2023-02-10 10:30:00,60.07,60.12,59.83,59.88,82342.0,55.1018,55.1477,54.8817,54.9275,82342.0
2023-02-10 11:00:00,59.88,60.0,59.87,59.93,79975.0,54.9275,55.0376,54.9184,54.9734,79975.0
2023-02-10 11:30:00,59.92,59.99,59.88,59.89,127513.0,54.9642,55.0284,54.9275,54.9367,127513.0
2023-02-10 12:00:00,59.88,59.91,59.8,59.88,263596.0,54.9275,54.9551,54.8542,54.9275,263596.0
2023-02-10 12:30:00,59.88,59.97,59.87,59.94,116226.0,54.9275,55.0101,54.9184,54.9826,116226.0
2023-02-10 13:00:00,59.95,60.06,59.94,60.02,227027.0,54.9918,55.0927,54.9826,55.056,227027.0
2023-02-10 13:30:00,60.02,60.03,59.94,59.94,49965.0,55.056,55.0651,54.9826,54.9826,49965.0
2023-02-10 14:00:00,59.95,59.99,59.9,59.95,51445.0,54.9918,55.0284,54.9459,54.9918,51445.0
2023-02-10 14:30:00,59.95,60.03,59.94,59.99,200327.0,54.9918,55.0651,54.9826,55.0284,200327.0
2023-02-10 15:00:00,60.0,60.04,59.97,60.03,187192.0,55.0376,55.0743,55.0101,55.0651,187192.0
2023-02-10 15:30:00,60.04,60.13,60.02,60.1,249091.0,55.0743,55.1569,55.056,55.1293,249091.0
2023-02-13 09:30:00,60.4,60.58,60.33,60.58,1136092.0,55.4045,55.5696,55.3403,55.5696,1136092.0
2023-02-13 10:00:00,60.6,60.67,60.52,60.65,93702.0,55.588,55.6522,55.5146,55.6339,93702.0
2023-02-13 10:30:00,60.65,60.78,60.64,60.72,99286.0,55.6339,55.7531,55.6247,55.6981,99286.0
2023-02-13 11:00:00,60.72,60.75,60.67,60.72,86972.0,55.6981,55.7256,55.6522,55.6981,86972.0
2023-02-13 11:30:00,60.73,60.84,60.67,60.78,104570.0,55.7072,55.8081,55.6522,55.7531,104570.0
2023-02-13 12:00:00,60.77,60.82,60.76,60.8,178489.0,55.7439,55.7898,55.7348,55.7715,178489.0
2023-02-13 12:30:00,60.8,60.84,60.78,60.82,476401.0,55.7715,55.8081,55.7531,55.7898,476401.0
2023-02-13 13:00:00,60.82,60.86,60.76,60.85,79098.0,55.7898,55.8265,55.7348,55.8173,79098.0
2023-02-13 13:30:00,60.85,60.93,60.85,60.93,70768.0,55.8173,55.8907,55.8173,55.8907,70768.0
2023-02-13 14:00:00,60.93,60.94,60.83,60.83,72062.0,55.8907,55.8999,55.799,55.799,72062.0
2023-02-13 14:30:00,60.84,60.84,60.78,60.82,107269.0,55.8081,55.8081,55.7531,55.7898,107269.0
2023-02-13 15:00:00,60.82,60.87,60.77,60.86,128858.0,55.7898,55.8357,55.7439,55.8265,128858.0
2023-02-13 15:30:00,60.86,60.93,60.86,60.92,492930.0,55.8265,55.8907,55.8265,55.8815,492930.0
2023-02-14 09:30:00,60.79,61.27,60.62,61.24,146635.0,55.7623,56.2026,55.6063,56.1751,146635.0
2023-02-14 10:00:00,61.23,61.48,61.22,61.26,158736.0,56.1659,56.3952,56.1567,56.1934,158736.0
2023-02-14 10:30:00,61.26,61.29,60.72,60.83,220179.0,56.1934,56.2209,55.6981,55.799,220179.0
2023-02-14 11:00:00,60.83,61.06,60.81,60.86,295168.0,55.799,56.0099,55.7806,55.8265,295168.0
2023-02-14 11:30:00,60.86,60.87,60.65,60.79,282394.0,55.8265,55.8357,55.6339,55.7623,282394.0
2023-02-14 12:00:00,60.78,60.94,60.77,60.88,209036.0,55.7531,55.8999,55.7439,55.8448,209036.0
2023-02-14 12:30:00,60.88,60.97,60.88,60.96,138511.0,55.8448,55.9274,55.8448,55.9182,138511.0
2023-02-14 13:00:00,60.95,61.19,60.95,61.09,285948.0,55.909,56.1292,55.909,56.0375,285948.0
2023-02-14 13:30:00,61.1,61.14,61.03,61.07,148693.0,56.0466,56.0833,55.9824,56.0191,148693.0
2023-02-14 14:00:00,61.07,61.12,60.96,61.07,159299.0,56.0191,56.065,55.9182,56.0191,159299.0
2023-02-14 14:30:00,61.07,61.2,61.07,61.17,62628.0,56.0191,56.1384,56.0191,56.1108,62628.0
2023-02-14 15:00:00,61.18,61.2,61.1,61.17,82299.0,56.12,56.1384,56.0466,56.1108,82299.0
2023-02-14 15:30:00,61.17,61.29,61.15,61.22,1718765.0,56.1108,56.2209,56.0925,56.1567,1718765.0
2023-02-15 09:30:00,60.62,60.74,60.57,60.61,170553.0,55.6063,55.7164,55.5605,55.5972,170553.0
2023-02-15 10:00:00,60.61,60.84,60.6,60.75,129083.0,55.5972,55.8081,55.588,55.7256,129083.0
2023-02-15 10:30:00,60.76,60.84,60.7,60.75,168005.0,55.7348,55.8081,55.6797,55.7256,168005.0
2023-02-15 11:00:00,60.75,60.9,60.75,60.86,86940.0,55.7256,55.8632,55.7256,55.8265,86940.0
2023-02-15 11:30:00,60.86,60.99,60.79,60.94,235742.0,55.8265,55.9457,55.7623,55.8999,235742.0
2023-02-15 12:00:00,60.94,60.95,60.76,60.76,168033.0,55.8999,55.909,55.7348,55.7348,168033.0
2023-02-15 12:30:00,60.75,60.85,60.73,60.82,200932.0,55.7256,55.8173,55.7072,55.7898,200932.0
2023-02-15 13:00:00,60.82,60.93,60.78,60.92,136217.0,55.7898,55.8907,55.7531,55.8815,136217.0
2023-02-15 13:30:00,60.92,60.98,60.89,60.98,106366.0,55.8815,55.9366,55.854,55.9366,106366.0
2023-02-15 14:00:00,60.97,61.07,60.96,61.05,169366.0,55.9274,56.0191,55.9182,56.0008,169366.0
2023-02-15 14:30:00,61.05,61.08,60.99,60.99,160072.0,56.0008,56.0283,55.9457,55.9457,160072.0
2023-02-15 15:00:00,61.0,61.06,61.0,61.04,131266.0,55.9549,56.0099,55.9549,55.9916,131266.0
2023-02-15 15:30:00,61.04,61.17,61.04,61.16,368005.0,55.9916,56.1108,55.9916,56.1017,368005.0
2023-02-16 09:30:00,60.6,60.69,60.54,60.6,361262.0,55.588,55.6705,55.533,55.588,361262.0
2023-02-16 10:00:00,60.61,60.83,60.54,60.83,273814.0,55.5972,55.799,55.533,55.799,273814.0
2023-02-16 10:30:00,60.83,60.95,60.81,60.89,101901.0,55.799,55.909,55.7806,55.854,101901.0
2023-02-16 11:00:00,60.9,61.02,60.87,60.99,99197.0,55.8632,55.9733,55.8357,55.9457,99197.0
2023-02-16 11:30:00,61.0,61.09,60.93,61.02,121086.0,55.9549,56.0375,55.8907,55.9733,121086.0
2023-02-16 12:00:00,61.04,61.1,60.98,61.06,109016.0,55.9916,56.0466,55.9366,56.0099,109016.0
2023-02-16 12:30:00,61.06,61.16,61.06,61.11,146904.0,56.0099,56.1017,56.0099,56.0558,146904.0
2023-02-16 13:00:00,61.11,61.17,61.04,61.04,161636.0,56.0558,56.1108,55.9916,55.9916,161636.0
2023-02-16 13:30:00,61.05,61.13,61.04,61.11,170610.0,56.0008,56.0742,55.9916,56.0558,170610.0
2023-02-16 14:00:00,61.11,61.2,61.11,61.17,248602.0,56.0558,56.1384,56.0558,56.1108,248602.0
2023-02-16 14:30:00,61.17,61.19,61.1,61.11,99295.0,56.1108,56.1292,56.0466,56.0558,99295.0
2023-02-16 15:00:00,61.11,61.11,60.84,60.84,577018.0,56.0558,56.0558,55.8081,55.8081,577018.0
2023-02-16 15:30:00,60.84,60.86,60.75,60.81,732587.0,55.8081,55.8265,55.7256,55.7806,732587.0
2023-02-17 09:30:00,60.61,60.65,60.52,60.57,195472.0,55.5972,55.6339,55.5146,55.5605,195472.0
2023-02-17 10:00:00,60.58,61.01,60.58,60.84,232668.0,55.5696,55.9641,55.5696,55.8081,232668.0
2023-02-17 10:30:00,60.84,61.03,60.75,60.75,158592.0,55.8081,55.9824,55.7256,55.7256,158592.0
2023-02-17 11:00:00,60.75,60.84,60.71,60.73,166632.0,55.7256,55.8081,55.6889,55.7072,166632.0
2023-02-17 11:30:00,60.73,60.91,60.7,60.85,94844.0,55.7072,55.8724,55.6797,55.8173,94844.0
2023-02-17 12:00:00,60.85,61.03,60.85,61.0,74419.0,55.8173,55.9824,55.8173,55.9549,74419.0
2023-02-17 12:30:00,60.99,61.01,60.85,60.89,72541.0,55.9457,55.9641,55.8173,55.854,72541.0
2023-02-17 13:00:00,60.89,61.02,60.86,60.96,75487.0,55.854,55.9733,55.8265,55.9182,75487.0
2023-02-17 13:30:00,60.96,61.03,60.93,61.0,95291.0,55.9182,55.9824,55.8907,55.9549,95291.0
2023-02-17 14:00:00,61.01,61.12,61.0,61.08,107851.0,55.9641,56.065,55.9549,56.0283,107851.0
2023-02-17 14:30:00,61.09,61.17,61.07,61.16,86791.0,56.0375,56.1108,56.0191,56.1017,86791.0
2023-02-17 15:00:00,61.16,61.2,61.09,61.1,90330.0,56.1017,56.1384,56.0375,56.0466,90330.0
2023-02-17 15:30:00,61.11,61.18,61.09,61.14,389723.0,56.0558,56.12,56.0375,56.0833,389723.0
2023-02-21 09:30:00,60.72,60.83,60.56,60.58,440866.0,55.6981,55.799,55.5513,55.5696,440866.0
2023-02-21 10:00:00,60.58,60.73,60.54,60.68,278459.0,55.5696,55.7072,55.533,55.6614,278459.0
2023-02-21 10:30:00,60.69,60.95,60.66,60.82,209688.0,55.6705,55.909,55.643,55.7898,209688.0
2023-02-21 11:00:00,60.81,60.84,60.67,60.71,168948.0,55.7806,55.8081,55.6522,55.6889,168948.0
2023-02-21 11:30:00,60.71,60.74,60.62,60.63,112622.0,55.6889,55.7164,55.6063,55.6155,112622.0
2023-02-21 12:00:00,60.64,60.67,60.6,60.64,94355.0,55.6247,55.6522,55.588,55.6247,94355.0
2023-02-21 12:30:00,60.63,60.73,60.61,60.73,71373.0,55.6155,55.7072,55.5972,55.7072,71373.0
2023-02-21 13:00:00,60.72,60.72,60.55,60.56,98220.0,55.6981,55.6981,55.5421,55.5513,98220.0
2023-02-21 13:30:00,60.56,60.57,60.46,60.48,82649.0,55.5513,55.5605,55.4596,55.4779,82649.0
2023-02-21 14:00:00,60.49,60.49,60.39,60.45,74487.0,55.4871,55.4871,55.3954,55.4504,74487.0
2023-02-21 14:30:00,60.45,60.55,60.44,60.5,145234.0,55.4504,55.5421,55.4412,55.4963,145234.0
2023-02-21 15:00:00,60.5,60.56,60.47,60.51,160107.0,55.4963,55.5513,55.4687,55.5054,160107.0
2023-02-21 15:30:00,60.51,60.57,60.43,60.45,399252.0,55.5054,55.5605,55.4321,55.4504,399252.0
2023-02-22 09:30:00,60.31,60.42,60.28,60.28,179358.0,55.322,55.4229,55.2945,55.2945,179358.0
2023-02-22 10:00:00,60.28,60.3,60.08,60.14,193609.0,55.2945,55.3128,55.111,55.166,193609.0
2023-02-22 10:30:00,60.14,60.25,60.07,60.21,162502.0,55.166,55.2669,55.1018,55.2302,162502.0
2023-02-22 11:00:00,60.21,60.32,60.19,60.2,130787.0,55.2302,55.3311,55.2119,55.2211,130787.0
2023-02-22 11:30:00,60.21,60.26,60.18,60.23,121204.0,55.2302,55.2761,55.2027,55.2486,121204.0
2023-02-22 12:00:00,60.23,60.36,60.17,60.33,159297.0,55.2486,55.3678,55.1936,55.3403,159297.0
2023-02-22 12:30:00,60.34,60.39,60.31,60.36,87222.0,55.3495,55.3954,55.322,55.3678,87222.0
2023-02-22 13:00:00,60.36,60.42,60.33,60.38,53968.0,55.3678,55.4229,55.3403,55.3862,53968.0
2023-02-22 13:30:00,60.38,60.41,60.3,60.34,100439.0,55.3862,55.4137,55.3128,55.3495,100439.0
2023-02-22 14:00:00,60.32,60.46,60.13,60.21,251603.0,55.3311,55.4596,55.1569,55.2302,251603.0
2023-02-22 14:30:00,60.19,60.2,60.0,60.01,236995.0,55.2119,55.2211,55.0376,55.0468,236995.0
2023-02-22 15:00:00,60.01,60.11,59.98,60.03,269152.0,55.0468,55.1385,55.0193,55.0651,269152.0
2023-02-22 15:30:00,60.03,60.08,59.97,60.08,398665.0,55.0651,55.111,55.0101,55.111,398665.0
2023-02-23 09:30:00,60.43,60.57,60.29,60.49,148087.0,55.4321,55.5605,55.3036,55.4871,148087.0
2023-02-23 10:00:00,60.5,60.52,60.32,60.44,121102.0,55.4963,55.5146,55.3311,55.4412,121102.0
2023-02-23 10:30:00,60.43,60.43,60.13,60.22,97458.0,55.4321,55.4321,55.1569,55.2394,97458.0
2023-02-23 11:00:00,60.22,60.28,60.13,60.15,63551.0,55.2394,55.2945,55.1569,55.1752,63551.0
2023-02-23 11:30:00,60.15,60.16,59.95,59.97,151430.0,55.1752,55.1844,54.9918,55.0101,151430.0
2023-02-23 12:00:00,59.96,60.0,59.92,59.98,70390.0,55.0009,55.0376,54.9642,55.0193,70390.0
2023-02-23 12:30:00,59.98,60.07,59.96,60.07,76074.0,55.0193,55.1018,55.0009,55.1018,76074.0
2023-02-23 13:00:00,60.06,60.11,60.02,60.07,184435.0,55.0927,55.1385,55.056,55.1018,184435.0
2023-02-23 13:30:00,60.06,60.15,60.03,60.11,86453.0,55.0927,55.1752,55.0651,55.1385,86453.0
2023-02-23 14:00:00,60.11,60.31,60.09,60.3,113651.0,55.1385,55.322,55.1202,55.3128,113651.0
2023-02-23 14:30:00,60.31,60.38,60.31,60.34,75890.0,55.322,55.3862,55.322,55.3495,75890.0
2023-02-23 15:00:00,60.35,60.46,60.35,60.45,172929.0,55.3587,55.4596,55.3587,55.4504,172929.0
2023-02-23 15:30:00,60.45,60.49,60.4,60.44,360654.0,55.4504,55.4871,55.4045,55.4412,360654.0
2023-02-24 09:30:00,59.41,59.62,59.26,59.36,236899.0,54.4964,54.689,54.3588,54.4505,236899.0
2023-02-24 10:00:00,59.36,59.49,59.22,59.33,155708.0,54.4505,54.5698,54.3221,54.423,155708.0
2023-02-24 10:30:00,59.32,59.37,59.22,59.26,191359.0,54.4139,54.4597,54.3221,54.3588,191359.0
2023-02-24 11:00:00,59.26,59.44,59.22,59.4,161211.0,54.3588,54.5239,54.3221,54.4872,161211.0
2023-02-24 11:30:00,59.4,59.41,59.17,59.3,251140.0,54.4872,54.4964,54.2763,54.3955,251140.0
2023-02-24 12:00:00,59.3,59.35,59.24,59.32,182987.0,54.3955,54.4414,54.3405,54.4139,182987.0
2023-02-24 12:30:00,59.32,59.38,59.16,59.18,69566.0,54.4139,54.4689,54.2671,54.2854,69566.0
2023-02-24 13:00:00,59.19,59.33,59.15,59.3,94188.0,54.2946,54.423,54.2579,54.3955,94188.0
2023-02-24 13:30:00,59.31,59.35,59.25,59.3,61025.0,54.4047,54.4414,54.3496,54.3955,61025.0
2023-02-24 14:00:00,59.3,59.4,59.29,59.36,165043.0,54.3955,54.4872,54.3863,54.4505,165043.0
2023-02-24 14:30:00,59.35,59.45,59.28,59.42,148480.0,54.4414,54.5331,54.3772,54.5056,148480.0
2023-02-24 15:00:00,59.42,59.46,59.37,59.39,81671.0,54.5056,54.5423,54.4597,54.4781,81671.0
2023-02-24 15:30:00,59.4,59.45,59.31,59.41,428857.0,54.4872,54.5331,54.4047,54.4964,428857.0
2023-02-27 09:30:00,60.21,60.22,60.09,60.22,249870.0,55.2302,55.2394,55.1202,55.2394,249870.0
2023-02-27 10:00:00,60.21,60.38,60.19,60.36,131576.0,55.2302,55.3862,55.2119,55.3678,131576.0
2023-02-27 10:30:00,60.35,60.35,60.1,60.16,194577.0,55.3587,55.3587,55.1293,55.1844,194577.0
2023-02-27 11:00:00,60.17,60.21,60.1,60.13,169870.0,55.1936,55.2302,55.1293,55.1569,169870.0
2023-02-27 11:30:00,60.13,60.2,60.04,60.19,104441.0,55.1569,55.2211,55.0743,55.2119,104441.0
2023-02-27 12:00:00,60.2,60.21,60.12,60.2,93600.0,55.2211,55.2302,55.1477,55.2211,93600.0
2023-02-27 12:30:00,60.2,60.29,60.2,60.29,44220.0,55.2211,55.3036,55.2211,55.3036,44220.0
2023-02-27 13:00:00,60.29,60.32,60.27,60.3,56268.0,55.3036,55.3311,55.2853,55.3128,56268.0
2023-02-27 13:30:00,60.31,60.33,60.26,60.33,51250.0,55.322,55.3403,55.2761,55.3403,51250.0
2023-02-27 14:00:00,60.34,60.41,60.31,60.34,114386.0,55.3495,55.4137,55.322,55.3495,114386.0
2023-02-27 14:30:00,60.34,60.36,60.25,60.28,54099.0,55.3495,55.3678,55.2669,55.2945,54099.0
2023-02-27 15:00:00,60.27,60.29,60.22,60.25,240402.0,55.2853,55.3036,55.2394,55.2669,240402.0
2023-02-27 15:30:00,60.26,60.3,60.18,60.28,440283.0,55.2761,55.3128,55.2027,55.2945,440283.0
2023-02-28 09:30:00,60.21,60.26,60.03,60.14,133244.0,55.2302,55.2761,55.0651,55.166,133244.0
2023-02-28 10:00:00,60.14,60.27,60.13,60.19,307340.0,55.166,55.2853,55.1569,55.2119,307340.0
2023-02-28 10:30:00,60.2,60.25,60.03,60.07,88857.0,55.2211,55.2669,55.0651,55.1018,88857.0
2023-02-28 11:00:00,60.08,60.2,60.07,60.07,116655.0,55.111,55.2211,55.1018,55.1018,116655.0
2023-02-28 11:30:00,60.06,60.09,59.92,59.92,145279.0,55.0927,55.1202,54.9642,54.9642,145279.0
2023-02-28 12:00:00,59.93,60.04,59.93,60.01,97484.0,54.9734,55.0743,54.9734,55.0468,97484.0
2023-02-28 12:30:00,60.01,60.08,59.94,60.07,39931.0,55.0468,55.111,54.9826,55.1018,39931.0
2023-02-28 13:00:00,60.05,60.06,59.94,59.97,108434.0,55.0835,55.0927,54.9826,55.0101,108434.0
2023-02-28 13:30:00,59.97,59.99,59.93,59.93,55281.0,55.0101,55.0284,54.9734,54.9734,55281.0
2023-02-28 14:00:00,59.94,59.97,59.83,59.85,165504.0,54.9826,55.0101,54.8817,54.9,165504.0
2023-02-28 14:30:00,59.85,59.88,59.8,59.8,158088.0,54.9,54.9275,54.8542,54.8542,158088.0
2023-02-28 15:00:00,59.81,59.82,59.75,59.77,145753.0,54.8633,54.8725,54.8083,54.8266,145753.0
2023-02-28 15:30:00,59.76,59.77,59.7,59.72,541708.0,54.8175,54.8266,54.7624,54.7808,541708.0
2023-03-01 09:30:00,60.3,60.36,60.21,60.29,358515.0,55.3128,55.3678,55.2302,55.3036,358515.0
2023-03-01 10:00:00,60.31,60.37,59.98,60.05,228097.0,55.322,55.377,55.0193,55.0835,228097.0
2023-03-01 10:30:00,60.04,60.3,59.99,60.2,180613.0,55.0743,55.3128,55.0284,55.2211,180613.0
2023-03-01 11:00:00,60.2,60.2,59.8,59.95,168076.0,55.2211,55.2211,54.8542,54.9918,168076.0
2023-03-01 11:30:00,59.95,60.17,59.93,60.13,152414.0,54.9918,55.1936,54.9734,55.1569,152414.0
2023-03-01 12:00:00,60.13,60.2,60.1,60.1,118996.0,55.1569,55.2211,55.1293,55.1293,118996.0
2023-03-01 12:30:00,60.11,60.17,60.07,60.09,79282.0,55.1385,55.1936,55.1018,55.1202,79282.0
2023-03-01 13:00:00,60.07,60.07,59.98,59.99,56875.0,55.1018,55.1018,55.0193,55.0284,56875.0
2023-03-01 13:30:00,59.99,59.99,59.91,59.95,58060.0,55.0284,55.0284,54.9551,54.9918,58060.0
2023-03-01 14:00:00,59.94,59.97,59.89,59.9,64811.0,54.9826,55.0101,54.9367,54.9459,64811.0
2023-03-01 14:30:00,59.89,59.99,59.86,59.96,95818.0,54.9367,55.0284,54.9092,55.0009,95818.0
2023-03-01 15:00:00,59.97,60.05,59.96,60.0,103966.0,55.0101,55.0835,55.0009,55.0376,103966.0
2023-03-01 15:30:00,60.0,60.08,59.98,60.07,424610.0,55.0376,55.111,55.0193,55.1018,424610.0
2023-03-02 09:30:00,59.58,59.82,59.57,59.77,165120.0,54.6524,54.8725,54.6432,54.8266,165120.0
2023-03-02 10:00:00,59.77,59.9,59.64,59.83,108161.0,54.8266,54.9459,54.7074,54.8817,108161.0
2023-03-02 10:30:00,59.83,59.95,59.74,59.91,243989.0,54.8817,54.9918,54.7991,54.9551,243989.0
2023-03-02 11:00:00,59.92,59.97,59.83,59.83,698172.0,54.9642,55.0101,54.8817,54.8817,698172.0
2023-03-02 11:30:00,59.83,59.91,59.8,59.85,963838.0,54.8817,54.9551,54.8542,54.9,963838.0
2023-03-02 12:00:00,59.86,59.87,59.74,59.78,223511.0,54.9092,54.9184,54.7991,54.8358,223511.0
2023-03-02 12:30:00,59.79,59.85,59.74,59.78,263810.0,54.845,54.9,54.7991,54.8358,263810.0
2023-03-02 13:00:00,59.79,59.8,59.74,59.76,138092.0,54.845,54.8542,54.7991,54.8175,138092.0
2023-03-02 13:30:00,59.75,60.02,59.75,60.0,156387.0,54.8083,55.056,54.8083,55.0376,156387.0
2023-03-02 14:00:00,60.01,60.08,59.97,60.07,116089.0,55.0468,55.111,55.0101,55.1018,116089.0
2023-03-02 14:30:00,60.08,60.1,59.99,60.02,203820.0,55.111,55.1293,55.0284,55.056,203820.0
2023-03-02 15:00:00,60.01,60.09,59.96,60.08,135239.0,55.0468,55.1202,55.0009,55.111,135239.0
2023-03-02 15:30:00,60.08,60.18,60.06,60.14,411537.0,55.111,55.2027,55.0927,55.166,411537.0
2023-03-03 09:30:00,60.37,60.48,60.34,60.45,145932.0,55.377,55.4779,55.3495,55.4504,145932.0
2023-03-03 10:00:00,60.45,60.52,60.19,60.46,171885.0,55.4504,55.5146,55.2119,55.4596,171885.0
2023-03-03 10:30:00,60.45,60.47,60.32,60.35,148343.0,55.4504,55.4687,55.3311,55.3587,148343.0
2023-03-03 11:00:00,60.36,60.47,60.33,60.46,105049.0,55.3678,55.4687,55.3403,55.4596,105049.0
2023-03-03 11:30:00,60.47,60.59,60.42,60.59,184188.0,55.4687,55.5788,55.4229,55.5788,184188.0
2023-03-03 12:00:00,60.58,60.63,60.55,60.61,66452.0,55.5696,55.6155,55.5421,55.5972,66452.0
2023-03-03 12:30:00,60.61,60.7,60.58,60.7,52343.0,55.5972,55.6797,55.5696,55.6797,52343.0
2023-03-03 13:00:00,60.7,60.73,60.68,60.7,116970.0,55.6797,55.7072,55.6614,55.6797,116970.0
2023-03-03 13:30:00,60.71,60.71,60.65,60.7,66695.0,55.6889,55.6889,55.6339,55.6797,66695.0
2023-03-03 14:00:00,60.7,60.77,60.67,60.77,83953.0,55.6797,55.7439,55.6522,55.7439,83953.0
2023-03-03 14:30:00,60.77,60.86,60.77,60.86,418275.0,55.7439,55.8265,55.7439,55.8265,418275.0
2023-03-03 15:00:00,60.86,60.91,60.81,60.85,108537.0,55.8265,55.8724,55.7806,55.8173,108537.0
2023-03-03 15:30:00,60.86,60.9,60.78,60.88,291385.0,55.8265,55.8632,55.7531,55.8448,291385.0
2023-03-06 09:30:00,60.77,60.79,60.68,60.77,151153.0,55.7439,55.7623,55.6614,55.7439,151153.0
2023-03-06 10:00:00,60.77,60.93,60.71,60.85,180735.0,55.7439,55.8907,55.6889,55.8173,180735.0
2023-03-06 10:30:00,60.85,60.91,60.83,60.84,127662.0,55.8173,55.8724,55.799,55.8081,127662.0
2023-03-06 11:00:00,60.83,60.92,60.82,60.83,81331.0,55.799,55.8815,55.7898,55.799,81331.0
2023-03-06 11:30:00,60.83,60.97,60.83,60.97,49046.0,55.799,55.9274,55.799,55.9274,49046.0
2023-03-06 12:00:00,60.97,61.02,60.95,60.96,58983.0,55.9274,55.9733,55.909,55.9182,58983.0
2023-03-06 12:30:00,60.96,60.97,60.85,60.88,42989.0,55.9182,55.9274,55.8173,55.8448,42989.0
2023-03-06 13:00:00,60.9,60.91,60.8,60.87,82484.0,55.8632,55.8724,55.7715,55.8357,82484.0
2023-03-06 13:30:00,60.86,60.87,60.74,60.75,62247.0,55.8265,55.8357,55.7164,55.7256,62247.0
2023-03-06 14:00:00,60.76,60.8,60.73,60.76,59833.0,55.7348,55.7715,55.7072,55.7348,59833.0
2023-03-06 14:30:00,60.77,60.8,60.74,60.76,55315.0,55.7439,55.7715,55.7164,55.7348,55315.0
2023-03-06 15:00:00,60.76,60.78,60.7,60.72,123755.0,55.7348,55.7531,55.6797,55.6981,123755.0
2023-03-06 15:30:00,60.72,60.78,60.7,60.77,183626.0,55.6981,55.7531,55.6797,55.7439,183626.0
2023-03-07 09:30:00,60.55,60.59,60.48,60.54,132943.0,55.5421,55.5788,55.4779,55.533,132943.0
2023-03-07 10:00:00,60.52,60.52,59.89,60.06,196609.0,55.5146,55.5146,54.9367,55.0927,196609.0
2023-03-07 10:30:00,60.05,60.23,59.84,59.87,179673.0,55.0835,55.2486,54.8908,54.9184,179673.0
2023-03-07 11:00:00,59.86,59.98,59.76,59.76,101789.0,54.9092,55.0193,54.8175,54.8175,101789.0
2023-03-07 11:30:00,59.75,59.9,59.73,59.76,169019.0,54.8083,54.9459,54.7899,54.8175,169019.0
2023-03-07 12:00:00,59.76,59.97,59.74,59.88,143764.0,54.8175,55.0101,54.7991,54.9275,143764.0
2023-03-07 12:30:00,59.87,59.89,59.74,59.74,116428.0,54.9184,54.9367,54.7991,54.7991,116428.0
2023-03-07 13:00:00,59.74,59.78,59.64,59.66,48236.0,54.7991,54.8358,54.7074,54.7257,48236.0
2023-03-07 13:30:00,59.66,59.69,59.52,59.55,99799.0,54.7257,54.7533,54.5973,54.6248,99799.0
2023-03-07 14:00:00,59.54,59.59,59.5,59.52,130862.0,54.6157,54.6615,54.579,54.5973,130862.0
2023-03-07 14:30:00,59.52,59.53,59.44,59.48,112927.0,54.5973,54.6065,54.5239,54.5606,112927.0
2023-03-07 15:00:00,59.48,59.59,59.48,59.52,113977.0,54.5606,54.6615,54.5606,54.5973,113977.0
2023-03-07 15:30:00,59.52,59.62,59.51,59.54,352178.0,54.5973,54.689,54.5881,54.6157,352178.0
2023-03-08 09:30:00,59.58,59.7,59.54,59.67,180066.0,54.6524,54.7624,54.6157,54.7349,180066.0
2023-03-08 10:00:00,59.68,59.77,59.42,59.68,253507.0,54.7441,54.8266,54.5056,54.7441,253507.0
2023-03-08 10:30:00,59.69,59.9,59.66,59.68,177154.0,54.7533,54.9459,54.7257,54.7441,177154.0
2023-03-08 11:00:00,59.69,59.8,59.69,59.75,90060.0,54.7533,54.8542,54.7533,54.8083,90060.0
2023-03-08 11:30:00,59.77,59.82,59.66,59.75,466623.0,54.8266,54.8725,54.7257,54.8083,466623.0
2023-03-08 12:00:00,59.76,59.79,59.65,59.65,63027.0,54.8175,54.845,54.7166,54.7166,63027.0
2023-03-08 12:30:00,59.65,59.71,59.59,59.61,61964.0,54.7166,54.7716,54.6615,54.6799,61964.0
2023-03-08 13:00:00,59.61,59.64,59.53,59.53,150568.0,54.6799,54.7074,54.6065,54.6065,150568.0
2023-03-08 13:30:00,59.52,59.55,59.49,59.53,64424.0,54.5973,54.6248,54.5698,54.6065,64424.0
2023-03-08 14:00:00,59.54,59.62,59.52,59.62,63921.0,54.6157,54.689,54.5973,54.689,63921.0
2023-03-08 14:30:00,59.63,59.63,59.56,59.58,92034.0,54.6982,54.6982,54.634,54.6524,92034.0
2023-03-08 15:00:00,59.58,59.58,59.53,59.55,37478.0,54.6524,54.6524,54.6065,54.6248,37478.0
2023-03-08 15:30:00,59.55,59.72,59.55,59.7,333518.0,54.6248,54.7808,54.6248,54.7624,333518.0
2023-03-09 09:30:00,59.67,59.85,59.6,59.81,154433.0,54.7349,54.9,54.6707,54.8633,154433.0
2023-03-09 10:00:00,59.81,59.9,59.7,59.76,107160.0,54.8633,54.9459,54.7624,54.8175,107160.0
2023-03-09 10:30:00,59.76,59.88,59.73,59.73,100700.0,54.8175,54.9275,54.7899,54.7899,100700.0
2023-03-09 11:00:00,59.73,59.79,59.67,59.75,134672.0,54.7899,54.845,54.7349,54.8083,134672.0
2023-03-09 11:30:00,59.76,59.79,59.7,59.71,75032.0,54.8175,54.845,54.7624,54.7716,75032.0
2023-03-09 12:00:00,59.71,59.72,59.63,59.72,52678.0,54.7716,54.7808,54.6982,54.7808,52678.0
2023-03-09 12:30:00,59.72,59.73,59.6,59.64,57182.0,54.7808,54.7899,54.6707,54.7074,57182.0
2023-03-09 13:00:00,59.63,59.7,59.52,59.54,85763.0,54.6982,54.7624,54.5973,54.6157,85763.0
2023-03-09 13:30:00,59.53,59.56,59.44,59.52,1032085.0,54.6065,54.634,54.5239,54.5973,1032085.0
2023-03-09 14:00:00,59.51,59.52,59.42,59.46,168419.0,54.5881,54.5973,54.5056,54.5423,168419.0
2023-03-09 14:30:00,59.44,59.45,59.3,59.3,234940.0,54.5239,54.5331,54.3955,54.3955,234940.0
2023-03-09 15:00:00,59.3,59.32,59.11,59.14,330671.0,54.3955,54.4139,54.2212,54.2487,330671.0
2023-03-09 15:30:00,59.13,59.2,59.09,59.15,536554.0,54.2396,54.3038,54.2029,54.2579,536554.0
2023-03-10 09:30:00,59.39,59.4,59.03,59.25,561806.0,54.4781,54.4872,54.1478,54.3496,561806.0
2023-03-10 10:00:00,59.25,59.48,59.23,59.3,323519.0,54.3496,54.5606,54.3313,54.3955,323519.0
2023-03-10 10:30:00,59.3,59.47,59.2,59.45,351837.0,54.3955,54.5514,54.3038,54.5331,351837.0
2023-03-10 11:00:00,59.44,59.44,59.27,59.33,254766.0,54.5239,54.5239,54.368,54.423,254766.0
2023-03-10 11:30:00,59.32,59.48,59.11,59.13,397650.0,54.4139,54.5606,54.2212,54.2396,397650.0
2023-03-10 12:00:00,59.14,59.18,59.02,59.11,164537.0,54.2487,54.2854,54.1387,54.2212,164537.0
2023-03-10 12:30:00,59.12,59.2,59.07,59.08,366315.0,54.2304,54.3038,54.1845,54.1937,366315.0
2023-03-10 13:00:00,59.07,59.12,58.79,58.82,317823.0,54.1845,54.2304,53.9277,53.9552,317823.0
2023-03-10 13:30:00,58.82,58.83,58.62,58.66,318875.0,53.9552,53.9644,53.7718,53.8084,318875.0
2023-03-10 14:00:00,58.66,58.88,58.66,58.71,275997.0,53.8084,54.0102,53.8084,53.8543,275997.0
2023-03-10 14:30:00,58.72,58.94,58.72,58.89,435212.0,53.8635,54.0653,53.8635,54.0194,435212.0
2023-03-10 15:00:00,58.89,58.94,58.75,58.8,447191.0,54.0194,54.0653,53.891,53.9369,447191.0
2023-03-10 15:30:00,58.79,58.82,58.65,58.68,653646.0,53.9277,53.9552,53.7993,53.8268,653646.0
2023-03-13 09:30:00,57.9,58.38,57.76,58.32,738400.0,53.1113,53.5516,52.9829,53.4966,738400.0
2023-03-13 10:00:00,58.32,58.5,58.02,58.05,503891.0,53.4966,53.6617,53.2214,53.2489,503891.0
2023-03-13 10:30:00,58.05,58.48,58.04,58.47,556389.0,53.2489,53.6433,53.2397,53.6342,556389.0
2023-03-13 11:00:00,58.48,58.66,58.35,58.64,706692.0,53.6433,53.8084,53.5241,53.7901,706692.0
2023-03-13 11:30:00,58.64,58.68,58.27,58.51,438138.0,53.7901,53.8268,53.4507,53.6708,438138.0
2023-03-13 12:00:00,58.51,58.64,58.23,58.37,565849.0,53.6708,53.7901,53.414,53.5424,565849.0
2023-03-13 12:30:00,58.36,58.48,58.11,58.2,470523.0,53.5333,53.6433,53.3039,53.3865,470523.0
2023-03-13 13:00:00,58.21,58.4,58.1,58.33,372103.0,53.3957,53.5699,53.2948,53.5057,372103.0
2023-03-13 13:30:00,58.34,58.48,58.25,58.43,317765.0,53.5149,53.6433,53.4324,53.5975,317765.0
2023-03-13 14:00:00,58.43,58.54,58.4,58.5,437369.0,53.5975,53.6984,53.5699,53.6617,437369.0
2023-03-13 14:30:00,58.5,58.58,58.4,58.5,445748.0,53.6617,53.7351,53.5699,53.6617,445748.0
2023-03-13 15:00:00,58.49,58.53,58.25,58.29,657478.0,53.6525,53.6892,53.4324,53.469,657478.0
2023-03-13 15:30:00,58.28,58.48,58.25,58.26,1236655.0,53.4599,53.6433,53.4324,53.4415,1236655.0
2023-03-14 09:30:00,59.13,59.27,58.98,59.07,329291.0,54.2396,54.368,54.102,54.1845,329291.0
2023-03-14 10:00:00,59.08,59.26,59.02,59.23,169260.0,54.1937,54.3588,54.1387,54.3313,169260.0
2023-03-14 10:30:00,59.23,59.28,59.02,59.04,204191.0,54.3313,54.3772,54.1387,54.157,204191.0
2023-03-14 11:00:00,59.04,59.32,59.0,59.29,209016.0,54.157,54.4139,54.1203,54.3863,209016.0
2023-03-14 11:30:00,59.29,59.33,59.16,59.18,111193.0,54.3863,54.423,54.2671,54.2854,111193.0
2023-03-14 12:00:00,59.18,59.27,59.09,59.1,141670.0,54.2854,54.368,54.2029,54.2121,141670.0
2023-03-14 12:30:00,59.1,59.21,58.99,59.06,293225.0,54.2121,54.313,54.1111,54.1754,293225.0
2023-03-14 13:00:00,59.07,59.12,58.86,59.04,166266.0,54.1845,54.2304,53.9919,54.157,166266.0
2023-03-14 13:30:00,59.01,59.15,59.0,59.02,134699.0,54.1295,54.2579,54.1203,54.1387,134699.0
2023-03-14 14:00:00,59.03,59.12,58.9,59.1,273051.0,54.1478,54.2304,54.0286,54.2121,273051.0
2023-03-14 14:30:00,59.1,59.14,59.01,59.04,270366.0,54.2121,54.2487,54.1295,54.157,270366.0
2023-03-14 15:00:00,59.04,59.06,58.88,59.01,431665.0,54.157,54.1754,54.0102,54.1295,431665.0
2023-03-14 15:30:00,59.0,59.35,58.99,59.32,852442.0,54.1203,54.4414,54.1111,54.4139,852442.0
2023-03-15 09:30:00,56.55,57.02,56.55,56.69,1001232.0,51.873,52.3041,51.873,52.0014,1001232.0
2023-03-15 10:00:00,56.69,57.06,56.64,56.91,678555.0,52.0014,52.3408,51.9555,52.2032,678555.0
2023-03-15 10:30:00,56.91,56.98,56.58,56.87,505290.0,52.2032,52.2674,51.9005,52.1665,505290.0
2023-03-15 11:00:00,56.88,56.98,56.76,56.82,494942.0,52.1757,52.2674,52.0656,52.1206,494942.0
2023-03-15 11:30:00,56.82,56.88,56.64,56.68,712384.0,52.1206,52.1757,51.9555,51.9922,712384.0
2023-03-15 12:00:00,56.69,56.74,56.33,56.39,612720.0,52.0014,52.0472,51.6711,51.7262,612720.0
2023-03-15 12:30:00,56.39,56.48,56.24,56.31,549755.0,51.7262,51.8087,51.5886,51.6528,549755.0
2023-03-15 13:00:00,56.3,56.64,56.29,56.61,1024662.0,51.6436,51.9555,51.6345,51.928,1024662.0
2023-03-15 13:30:00,56.6,56.69,56.48,56.67,366090.0,51.9188,52.0014,51.8087,51.983,366090.0
2023-03-15 14:00:00,56.67,57.19,56.51,56.99,693589.0,51.983,52.46,51.8363,52.2766,693589.0
2023-03-15 14:30:00,56.99,57.18,56.92,57.14,381174.0,52.2766,52.4508,52.2124,52.4142,381174.0
2023-03-15 15:00:00,57.14,57.21,56.89,57.1,755379.0,52.4142,52.4784,52.1848,52.3775,755379.0
2023-03-15 15:30:00,57.1,57.14,56.89,57.1,741412.0,52.3775,52.4142,52.1848,52.3775,741412.0
2023-03-16 09:30:00,56.59,57.2,56.54,57.2,449040.0,51.9096,52.4692,51.8638,52.4692,449040.0
2023-03-16 10:00:00,57.21,57.21,56.57,56.79,1057495.0,52.4784,52.4784,51.8913,52.0931,1057495.0
2023-03-16 10:30:00,56.8,57.45,56.75,57.41,382778.0,52.1023,52.6985,52.0564,52.6618,382778.0
2023-03-16 11:00:00,57.41,57.51,57.21,57.46,458245.0,52.6618,52.7536,52.4784,52.7077,458245.0
2023-03-16 11:30:00,57.46,57.76,57.31,57.66,386663.0,52.7077,52.9829,52.5701,52.8911,386663.0
2023-03-16 12:00:00,57.66,57.68,57.46,57.65,388309.0,52.8911,52.9095,52.7077,52.882,388309.0
2023-03-16 12:30:00,57.65,57.79,57.53,57.78,419293.0,52.882,53.0104,52.7719,53.0012,419293.0
2023-03-16 13:00:00,57.77,57.88,57.75,57.81,391834.0,52.9921,53.093,52.9737,53.0287,391834.0
2023-03-16 13:30:00,57.8,57.82,57.63,57.67,327845.0,53.0196,53.0379,52.8636,52.9003,327845.0
2023-03-16 14:00:00,57.65,57.72,57.59,57.71,215197.0,52.882,52.9462,52.8269,52.937,215197.0
2023-03-16 14:30:00,57.71,57.82,57.62,57.81,137382.0,52.937,53.0379,52.8545,53.0287,137382.0
2023-03-16 15:00:00,57.8,57.89,57.78,57.87,220486.0,53.0196,53.1021,53.0012,53.0838,220486.0
2023-03-16 15:30:00,57.87,57.96,57.82,57.94,827315.0,53.0838,53.1663,53.0379,53.148,827315.0
2023-03-17 09:30:00,57.2,57.22,56.97,57.12,246168.0,52.4692,52.4875,52.2582,52.3958,246168.0
2023-03-17 10:00:00,57.12,57.35,56.89,56.97,288827.0,52.3958,52.6068,52.1848,52.2582,288827.0
2023-03-17 10:30:00,56.97,56.99,56.8,56.9,439472.0,52.2582,52.2766,52.1023,52.194,439472.0
2023-03-17 11:00:00,56.89,57.07,56.75,56.9,308221.0,52.1848,52.3499,52.0564,52.194,308221.0
2023-03-17 11:30:00,56.89,57.03,56.78,57.01,241269.0,52.1848,52.3133,52.0839,52.2949,241269.0
2023-03-17 12:00:00,57.0,57.19,56.97,57.18,542363.0,52.2857,52.46,52.2582,52.4508,542363.0
2023-03-17 12:30:00,57.18,57.31,57.13,57.15,392841.0,52.4508,52.5701,52.405,52.4233,392841.0
2023-03-17 13:00:00,57.16,57.24,57.13,57.16,97146.0,52.4325,52.5059,52.405,52.4325,97146.0
2023-03-17 13:30:00,57.17,57.25,57.12,57.2,181305.0,52.4417,52.5151,52.3958,52.4692,181305.0
2023-03-17 14:00:00,57.21,57.26,57.04,57.08,142181.0,52.4784,52.5242,52.3224,52.3591,142181.0
2023-03-17 14:30:00,57.07,57.25,57.06,57.23,482780.0,52.3499,52.5151,52.3408,52.4967,482780.0
2023-03-17 15:00:00,57.23,57.3,57.18,57.25,259355.0,52.4967,52.5609,52.4508,52.5151,259355.0
2023-03-17 15:30:00,57.25,57.25,57.07,57.09,454708.0,52.5151,52.5151,52.3499,52.3683,454708.0
2023-03-20 09:30:00,57.56,57.79,57.48,57.77,460700.0,52.9929,53.2047,52.9193,53.1863,460700.0
2023-03-20 10:00:00,57.77,57.86,57.59,57.75,235882.0,53.1863,53.2691,53.0206,53.1679,235882.0
2023-03-20 10:30:00,57.75,57.92,57.73,57.9,216493.0,53.1679,53.3244,53.1494,53.306,216493.0
2023-03-20 11:00:00,57.9,58.03,57.88,58.02,182682.0,53.306,53.4256,53.2875,53.4164,182682.0
2023-03-20 11:30:00,58.03,58.03,57.9,57.91,232213.0,53.4256,53.4256,53.306,53.3152,232213.0
2023-03-20 12:00:00,57.92,57.93,57.68,57.8,155385.0,53.3244,53.3336,53.1034,53.2139,155385.0
2023-03-20 12:30:00,57.8,58.0,57.8,57.98,134040.0,53.2139,53.398,53.2139,53.3796,134040.0
2023-03-20 13:00:00,57.99,58.13,57.97,58.02,137401.0,53.3888,53.5177,53.3704,53.4164,137401.0
2023-03-20 13:30:00,58.02,58.04,57.92,57.95,102182.0,53.4164,53.4348,53.3244,53.352,102182.0
2023-03-20 14:00:00,57.96,58.01,57.91,57.97,106439.0,53.3612,53.4072,53.3152,53.3704,106439.0
2023-03-20 14:30:00,57.97,58.01,57.89,57.93,154160.0,53.3704,53.4072,53.2967,53.3336,154160.0
2023-03-20 15:00:00,57.93,57.97,57.88,57.96,172906.0,53.3336,53.3704,53.2875,53.3612,172906.0
2023-03-20 15:30:00,57.96,58.02,57.93,57.96,1278789.0,53.3612,53.4164,53.3336,53.3612,1278789.0
2023-03-21 09:30:00,59.05,59.13,59.03,59.1,317152.0,54.3647,54.4384,54.3463,54.4107,317152.0
2023-03-21 10:00:00,59.11,59.17,58.77,58.84,404059.0,54.4199,54.4752,54.1069,54.1714,404059.0
2023-03-21 10:30:00,58.84,58.98,58.79,58.84,122795.0,54.1714,54.3003,54.1253,54.1714,122795.0
2023-03-21 11:00:00,58.84,58.97,58.83,58.84,179205.0,54.1714,54.2911,54.1622,54.1714,179205.0
2023-03-21 11:30:00,58.85,58.91,58.73,58.81,164756.0,54.1806,54.2358,54.0701,54.1438,164756.0
2023-03-21 12:00:00,58.82,58.91,58.79,58.9,149852.0,54.153,54.2358,54.1253,54.2266,149852.0
2023-03-21 12:30:00,58.9,58.91,58.78,58.86,133736.0,54.2266,54.2358,54.1161,54.1898,133736.0
2023-03-21 13:00:00,58.85,58.9,58.84,58.89,58972.0,54.1806,54.2266,54.1714,54.2174,58972.0
2023-03-21 13:30:00,58.89,58.93,58.8,58.82,120140.0,54.2174,54.2542,54.1345,54.153,120140.0
2023-03-21 14:00:00,58.81,58.89,58.81,58.87,125151.0,54.1438,54.2174,54.1438,54.199,125151.0
2023-03-21 14:30:00,58.88,58.98,58.87,58.96,127333.0,54.2082,54.3003,54.199,54.2818,127333.0
2023-03-21 15:00:00,58.95,59.04,58.94,59.02,147555.0,54.2726,54.3555,54.2634,54.3371,147555.0
2023-03-21 15:30:00,59.02,59.15,58.99,59.08,597939.0,54.3371,54.4568,54.3095,54.3923,597939.0
2023-03-22 09:30:00,59.1,59.12,58.97,59.07,182305.0,54.4107,54.4292,54.2911,54.3831,182305.0
2023-03-22 10:00:00,59.07,59.2,59.04,59.19,146310.0,54.3831,54.5028,54.3555,54.4936,146310.0
2023-03-22 10:30:00,59.19,59.3,59.17,59.25,146429.0,54.4936,54.5949,54.4752,54.5488,146429.0
2023-03-22 11:00:00,59.25,59.26,59.1,59.12,207266.0,54.5488,54.558,54.4107,54.4292,207266.0
2023-03-22 11:30:00,59.12,59.13,59.05,59.06,102874.0,54.4292,54.4384,54.3647,54.3739,102874.0
2023-03-22 12:00:00,59.07,59.08,59.0,59.05,299822.0,54.3831,54.3923,54.3187,54.3647,299822.0
2023-03-22 12:30:00,59.05,59.09,59.0,59.05,385901.0,54.3647,54.4015,54.3187,54.3647,385901.0
2023-03-22 13:00:00,59.04,59.05,58.94,59.05,408238.0,54.3555,54.3647,54.2634,54.3647,408238.0
2023-03-22 13:30:00,59.05,59.14,59.03,59.1,281753.0,54.3647,54.4476,54.3463,54.4107,281753.0
2023-03-22 14:00:00,59.12,59.67,59.12,59.43,372658.0,54.4292,54.9355,54.4292,54.7146,372658.0
2023-03-22 14:30:00,59.43,59.86,59.16,59.38,389770.0,54.7146,55.1104,54.466,54.6685,389770.0
2023-03-22 15:00:00,59.37,59.49,59.01,59.46,462648.0,54.6593,54.7698,54.3279,54.7422,462648.0
2023-03-22 15:30:00,59.46,59.46,58.74,58.74,568263.0,54.7422,54.7422,54.0793,54.0793,568263.0
2023-03-23 09:30:00,59.37,59.37,59.23,59.35,229011.0,54.6593,54.6593,54.5304,54.6409,229011.0
2023-03-23 10:00:00,59.37,59.45,59.36,59.41,371356.0,54.6593,54.733,54.6501,54.6961,371356.0
2023-03-23 10:30:00,59.42,59.56,59.31,59.56,394792.0,54.7054,54.8342,54.6041,54.8342,394792.0
2023-03-23 11:00:00,59.55,59.69,59.55,59.61,130094.0,54.825,54.9539,54.825,54.8803,130094.0
2023-03-23 11:30:00,59.6,59.65,59.53,59.59,85164.0,54.8711,54.9171,54.8066,54.8619,85164.0
2023-03-23 12:00:00,59.58,59.62,59.49,59.5,152155.0,54.8527,54.8895,54.7698,54.779,152155.0
2023-03-23 12:30:00,59.52,59.55,59.36,59.38,164939.0,54.7974,54.825,54.6501,54.6685,164939.0
2023-03-23 13:00:00,59.38,59.38,59.05,59.1,209336.0,54.6685,54.6685,54.3647,54.4107,209336.0
2023-03-23 13:30:00,59.09,59.21,59.03,59.04,123190.0,54.4015,54.512,54.3463,54.3555,123190.0
2023-03-23 14:00:00,59.05,59.11,58.81,58.81,254404.0,54.3647,54.4199,54.1438,54.1438,254404.0
2023-03-23 14:30:00,58.8,58.86,58.45,58.63,212443.0,54.1345,54.1898,53.8123,53.978,212443.0
2023-03-23 15:00:00,58.64,58.9,58.46,58.59,479643.0,53.9872,54.2266,53.8215,53.9412,479643.0
2023-03-23 15:30:00,58.57,58.86,58.53,58.74,446478.0,53.9228,54.1898,53.886,54.0793,446478.0
2023-03-24 09:30:00,58.05,58.13,57.73,57.98,439086.0,53.4441,53.5177,53.1494,53.3796,439086.0
2023-03-24 10:00:00,57.98,58.03,57.71,57.92,386389.0,53.3796,53.4256,53.131,53.3244,386389.0
2023-03-24 10:30:00,57.93,57.98,57.78,57.95,173743.0,53.3336,53.3796,53.1955,53.352,173743.0
2023-03-24 11:00:00,57.95,57.96,57.69,57.77,160085.0,53.352,53.3612,53.1126,53.1863,160085.0
2023-03-24 11:30:00,57.78,58.09,57.72,58.08,153033.0,53.1955,53.4809,53.1402,53.4717,153033.0
2023-03-24 12:00:00,58.08,58.16,57.88,57.96,240599.0,53.4717,53.5453,53.2875,53.3612,240599.0
2023-03-24 12:30:00,57.97,58.18,57.95,58.1,672670.0,53.3704,53.5637,53.352,53.4901,672670.0
2023-03-24 13:00:00,58.11,58.19,58.04,58.17,173680.0,53.4993,53.5729,53.4348,53.5545,173680.0
2023-03-24 13:30:00,58.18,58.25,58.09,58.14,113144.0,53.5637,53.6282,53.4809,53.5269,113144.0
2023-03-24 14:00:00,58.15,58.21,58.11,58.17,91044.0,53.5361,53.5914,53.4993,53.5545,91044.0
2023-03-24 14:30:00,58.18,58.27,58.16,58.23,161188.0,53.5637,53.6466,53.5453,53.6098,161188.0
2023-03-24 15:00:00,58.23,58.37,58.19,58.35,234219.0,53.6098,53.7387,53.5729,53.7202,234219.0
2023-03-24 15:30:00,58.35,58.36,58.2,58.33,495001.0,53.7202,53.7295,53.5822,53.7018,495001.0
2023-03-27 09:30:00,58.82,58.95,58.76,58.84,398593.0,54.153,54.2726,54.0977,54.1714,398593.0
2023-03-27 10:00:00,58.84,58.88,58.76,58.78,263604.0,54.1714,54.2082,54.0977,54.1161,263604.0
2023-03-27 10:30:00,58.77,58.79,58.66,58.71,156700.0,54.1069,54.1253,54.0057,54.0517,156700.0
2023-03-27 11:00:00,58.72,58.74,58.64,58.74,154799.0,54.0609,54.0793,53.9872,54.0793,154799.0
2023-03-27 11:30:00,58.74,58.8,58.67,58.73,108896.0,54.0793,54.1345,54.0149,54.0701,108896.0
2023-03-27 12:00:00,58.72,58.86,58.71,58.85,120620.0,54.0609,54.1898,54.0517,54.1806,120620.0
2023-03-27 12:30:00,58.85,58.85,58.77,58.82,104203.0,54.1806,54.1806,54.1069,54.153,104203.0
2023-03-27 13:00:00,58.82,58.91,58.78,58.9,130549.0,54.153,54.2358,54.1161,54.2266,130549.0
2023-03-27 13:30:00,58.92,58.96,58.89,58.89,1116848.0,54.245,54.2818,54.2174,54.2174,1116848.0
2023-03-27 14:00:00,58.89,58.97,58.84,58.95,129632.0,54.2174,54.2911,54.1714,54.2726,129632.0
2023-03-27 14:30:00,58.94,59.01,58.94,59.01,96217.0,54.2634,54.3279,54.2634,54.3279,96217.0
2023-03-27 15:00:00,59.01,59.05,58.95,58.99,178193.0,54.3279,54.3647,54.2726,54.3095,178193.0
2023-03-27 15:30:00,59.0,59.01,58.91,58.98,582278.0,54.3187,54.3279,54.2358,54.3003,582278.0
2023-03-28 09:30:00,58.84,58.92,58.76,58.81,215343.0,54.1714,54.245,54.0977,54.1438,215343.0
2023-03-28 10:00:00,58.81,58.94,58.77,58.91,79096.0,54.1438,54.2634,54.1069,54.2358,79096.0
2023-03-28 10:30:00,58.93,58.94,58.76,58.91,96621.0,54.2542,54.2634,54.0977,54.2358,96621.0
2023-03-28 11:00:00,58.91,59.01,58.9,59.0,128593.0,54.2358,54.3279,54.2266,54.3187,128593.0
2023-03-28 11:30:00,59.0,59.07,58.99,59.02,48598.0,54.3187,54.3831,54.3095,54.3371,48598.0
2023-03-28 12:00:00,59.02,59.02,58.92,58.92,108335.0,54.3371,54.3371,54.245,54.245,108335.0
2023-03-28 12:30:00,58.92,58.96,58.9,58.96,123386.0,54.245,54.2818,54.2266,54.2818,123386.0
2023-03-28 13:00:00,58.97,58.98,58.88,58.91,97827.0,54.2911,54.3003,54.2082,54.2358,97827.0
2023-03-28 13:30:00,58.9,58.91,58.74,58.75,95220.0,54.2266,54.2358,54.0793,54.0885,95220.0
2023-03-28 14:00:00,58.75,58.82,58.74,58.78,77209.0,54.0885,54.153,54.0793,54.1161,77209.0
2023-03-28 14:30:00,58.78,58.85,58.74,58.84,92964.0,54.1161,54.1806,54.0793,54.1714,92964.0
2023-03-28 15:00:00,58.85,58.88,58.83,58.85,269565.0,54.1806,54.2082,54.1622,54.1806,269565.0
2023-03-28 15:30:00,58.84,58.95,58.82,58.92,280320.0,54.1714,54.2726,54.153,54.245,280320.0
2023-03-29 09:30:00,59.67,59.77,59.57,59.7,175476.0,54.9355,55.0276,54.8434,54.9631,175476.0
2023-03-29 10:00:00,59.72,59.78,59.69,59.7,83712.0,54.9815,55.0368,54.9539,54.9631,83712.0
2023-03-29 10:30:00,59.71,59.74,59.54,59.56,207311.0,54.9723,55.0,54.8158,54.8342,207311.0
2023-03-29 11:00:00,59.56,59.71,59.54,59.67,294509.0,54.8342,54.9723,54.8158,54.9355,294509.0
2023-03-29 11:30:00,59.67,59.79,59.67,59.75,102882.0,54.9355,55.046,54.9355,55.0092,102882.0
2023-03-29 12:00:00,59.75,59.79,59.72,59.72,124412.0,55.0092,55.046,54.9815,54.9815,124412.0
2023-03-29 12:30:00,59.72,59.75,59.68,59.68,102448.0,54.9815,55.0092,54.9447,54.9447,102448.0
2023-03-29 13:00:00,59.68,59.76,59.67,59.75,161764.0,54.9447,55.0184,54.9355,55.0092,161764.0
2023-03-29 13:30:00,59.75,59.77,59.71,59.75,100337.0,55.0092,55.0276,54.9723,55.0092,100337.0
2023-03-29 14:00:00,59.75,59.76,59.66,59.72,206775.0,55.0092,55.0184,54.9263,54.9815,206775.0
2023-03-29 14:30:00,59.72,59.8,59.7,59.8,66564.0,54.9815,55.0552,54.9631,55.0552,66564.0
2023-03-29 15:00:00,59.8,59.86,59.72,59.86,296119.0,55.0552,55.1104,54.9815,55.1104,296119.0
2023-03-29 15:30:00,59.84,59.9,59.79,59.85,382802.0,55.092,55.1473,55.046,55.1012,382802.0
2023-03-30 09:30:00,60.77,60.8,60.68,60.8,242045.0,55.9482,55.9759,55.8654,55.9759,242045.0
2023-03-30 10:00:00,60.8,60.83,60.63,60.8,175430.0,55.9759,56.0035,55.8193,55.9759,175430.0
2023-03-30 10:30:00,60.8,60.86,60.74,60.81,221209.0,55.9759,56.0311,55.9206,55.9851,221209.0
2023-03-30 11:00:00,60.81,60.84,60.76,60.79,405414.0,55.9851,56.0127,55.939,55.9666,405414.0
2023-03-30 11:30:00,60.8,60.82,60.7,60.76,86667.0,55.9759,55.9943,55.8838,55.939,86667.0
2023-03-30 12:00:00,60.76,60.8,60.72,60.76,128183.0,55.939,55.9759,55.9022,55.939,128183.0
2023-03-30 12:30:00,60.76,60.76,60.66,60.71,110079.0,55.939,55.939,55.847,55.893,110079.0
2023-03-30 13:00:00,60.72,60.73,60.67,60.68,219497.0,55.9022,55.9114,55.8562,55.8654,219497.0
2023-03-30 13:30:00,60.68,60.69,60.6,60.68,101474.0,55.8654,55.8746,55.7917,55.8654,101474.0
2023-03-30 14:00:00,60.68,60.74,60.65,60.73,128668.0,55.8654,55.9206,55.8378,55.9114,128668.0
2023-03-30 14:30:00,60.73,60.75,60.69,60.73,112584.0,55.9114,55.9298,55.8746,55.9114,112584.0
2023-03-30 15:00:00,60.73,60.75,60.67,60.74,250962.0,55.9114,55.9298,55.8562,55.9206,250962.0
2023-03-30 15:30:00,60.74,60.79,60.72,60.78,419589.0,55.9206,55.9666,55.9022,55.9574,419589.0
2023-03-31 09:30:00,60.94,61.14,60.93,61.1,219974.0,56.1047,56.2889,56.0955,56.2521,219974.0
2023-03-31 10:00:00,61.1,61.17,61.05,61.07,286762.0,56.2521,56.3165,56.206,56.2244,286762.0
2023-03-31 10:30:00,61.06,61.15,60.99,61.05,224986.0,56.2152,56.2981,56.1508,56.206,224986.0
2023-03-31 11:00:00,61.05,61.08,60.99,61.02,172957.0,56.206,56.2336,56.1508,56.1784,172957.0
2023-03-31 11:30:00,61.02,61.04,60.94,61.02,113745.0,56.1784,56.1968,56.1047,56.1784,113745.0
2023-03-31 12:00:00,61.02,61.04,60.95,61.03,112932.0,56.1784,56.1968,56.114,56.1876,112932.0
2023-03-31 12:30:00,61.02,61.02,60.95,61.0,112601.0,56.1784,56.1784,56.114,56.16,112601.0
2023-03-31 13:00:00,61.01,61.02,60.92,60.92,298230.0,56.1692,56.1784,56.0863,56.0863,298230.0
2023-03-31 13:30:00,60.92,60.93,60.83,60.89,248106.0,56.0863,56.0955,56.0035,56.0587,248106.0
2023-03-31 14:00:00,60.9,60.97,60.89,60.92,647333.0,56.0679,56.1324,56.0587,56.0863,647333.0
2023-03-31 14:30:00,60.92,60.97,60.91,60.95,172170.0,56.0863,56.1324,56.0771,56.114,172170.0
2023-03-31 15:00:00,60.95,60.99,60.92,60.98,216105.0,56.114,56.1508,56.0863,56.1416,216105.0
2023-03-31 15:30:00,60.98,61.0,60.87,60.94,695544.0,56.1416,56.16,56.0403,56.1047,695544.0
2023-04-03 09:30:00,60.99,61.14,60.98,61.08,189024.0,56.1508,56.2889,56.1416,56.2336,189024.0
2023-04-03 10:00:00,61.09,61.28,61.07,61.27,445037.0,56.2428,56.4178,56.2244,56.4086,445037.0
2023-04-03 10:30:00,61.27,61.28,61.0,61.01,153840.0,56.4086,56.4178,56.16,56.1692,153840.0
2023-04-03 11:00:00,61.01,61.05,60.93,61.0,187449.0,56.1692,56.206,56.0955,56.16,187449.0
2023-04-03 11:30:00,61.0,61.15,60.97,61.14,134737.0,56.16,56.2981,56.1324,56.2889,134737.0
2023-04-03 12:00:00,61.13,61.18,61.1,61.14,279630.0,56.2797,56.3257,56.2521,56.2889,279630.0
2023-04-03 12:30:00,61.14,61.15,61.08,61.12,220752.0,56.2889,56.2981,56.2336,56.2705,220752.0
2023-04-03 13:00:00,61.11,61.14,61.06,61.09,166585.0,56.2613,56.2889,56.2152,56.2428,166585.0
2023-04-03 13:30:00,61.08,61.14,61.07,61.12,264193.0,56.2336,56.2889,56.2244,56.2705,264193.0
2023-04-03 14:00:00,61.11,61.22,61.11,61.2,113322.0,56.2613,56.3625,56.2613,56.3441,113322.0
2023-04-03 14:30:00,61.2,61.26,61.19,61.24,519568.0,56.3441,56.3994,56.3349,56.3809,519568.0
2023-04-03 15:00:00,61.24,61.3,61.22,61.29,212098.0,56.3809,56.4362,56.3625,56.427,212098.0
2023-04-03 15:30:00,61.28,61.39,61.26,61.38,359592.0,56.4178,56.519,56.3994,56.5098,359592.0
2023-04-04 09:30:00,61.5,61.52,61.42,61.46,276763.0,56.6203,56.6387,56.5467,56.5835,276763.0
2023-04-04 10:00:00,61.47,61.67,61.46,61.56,364699.0,56.5927,56.7768,56.5835,56.6756,364699.0
2023-04-04 10:30:00,61.57,61.63,61.51,61.59,149746.0,56.6848,56.74,56.6295,56.7032,149746.0
2023-04-04 11:00:00,61.57,61.57,61.39,61.43,196853.0,56.6848,56.6848,56.519,56.5559,196853.0
2023-04-04 11:30:00,61.43,61.44,61.35,61.37,212162.0,56.5559,56.5651,56.4822,56.5006,212162.0
2023-04-04 12:00:00,61.36,61.39,61.27,61.35,117947.0,56.4914,56.519,56.4086,56.4822,117947.0
2023-04-04 12:30:00,61.36,61.37,61.29,61.35,103143.0,56.4914,56.5006,56.427,56.4822,103143.0
2023-04-04 13:00:00,61.35,61.43,61.32,61.41,81548.0,56.4822,56.5559,56.4546,56.5375,81548.0
2023-04-04 13:30:00,61.41,61.44,61.37,61.39,127487.0,56.5375,56.5651,56.5006,56.519,127487.0
2023-04-04 14:00:00,61.38,61.43,61.35,61.35,148119.0,56.5098,56.5559,56.4822,56.4822,148119.0
2023-04-04 14:30:00,61.35,61.39,61.31,61.33,226303.0,56.4822,56.519,56.4454,56.4638,226303.0
2023-04-04 15:00:00,61.33,61.37,61.3,61.3,136456.0,56.4638,56.5006,56.4362,56.4362,136456.0
2023-04-04 15:30:00,61.31,61.41,61.28,61.4,233585.0,56.4454,56.5375,56.4178,56.5282,233585.0
2023-04-05 09:30:00,61.16,61.27,61.13,61.19,228785.0,56.3073,56.4086,56.2797,56.3349,228785.0
2023-04-05 10:00:00,61.21,61.31,61.01,61.09,251952.0,56.3533,56.4454,56.1692,56.2428,251952.0
2023-04-05 10:30:00,61.08,61.13,60.84,60.92,140519.0,56.2336,56.2797,56.0127,56.0863,140519.0
2023-04-05 11:00:00,60.9,61.04,60.87,61.0,200475.0,56.0679,56.1968,56.0403,56.16,200475.0
2023-04-05 11:30:00,61.01,61.14,60.98,61.11,184967.0,56.1692,56.2889,56.1416,56.2613,184967.0
2023-04-05 12:00:00,61.11,61.13,60.97,60.99,176916.0,56.2613,56.2797,56.1324,56.1508,176916.0
2023-04-05 12:30:00,60.98,61.01,60.89,60.92,127254.0,56.1416,56.1692,56.0587,56.0863,127254.0
2023-04-05 13:00:00,60.92,61.01,60.89,60.99,103131.0,56.0863,56.1692,56.0587,56.1508,103131.0
2023-04-05 13:30:00,60.99,61.01,60.92,60.97,151129.0,56.1508,56.1692,56.0863,56.1324,151129.0
2023-04-05 14:00:00,60.97,61.04,60.97,61.02,99445.0,56.1324,56.1968,56.1324,56.1784,99445.0
2023-04-05 14:30:00,61.02,61.1,61.01,61.1,220222.0,56.1784,56.2521,56.1692,56.2521,220222.0
2023-04-05 15:00:00,61.1,61.1,61.01,61.04,89205.0,56.2521,56.2521,56.1692,56.1968,89205.0
2023-04-05 15:30:00,61.04,61.1,61.04,61.08,377116.0,56.1968,56.2521,56.1968,56.2336,377116.0
2023-04-06 09:30:00,61.16,61.27,61.15,61.23,337505.0,56.3073,56.4086,56.2981,56.3717,337505.0
2023-04-06 10:00:00,61.23,61.43,61.21,61.37,273526.0,56.3717,56.5559,56.3533,56.5006,273526.0
2023-04-06 10:30:00,61.37,61.42,61.31,61.42,212664.0,56.5006,56.5467,56.4454,56.5467,212664.0
2023-04-06 11:00:00,61.42,61.49,61.4,61.45,231209.0,56.5467,56.6111,56.5282,56.5743,231209.0
2023-04-06 11:30:00,61.45,61.61,61.43,61.6,102274.0,56.5743,56.7216,56.5559,56.7124,102274.0
2023-04-06 12:00:00,61.6,61.69,61.6,61.64,117021.0,56.7124,56.7952,56.7124,56.7492,117021.0
2023-04-06 12:30:00,61.65,61.73,61.64,61.67,90746.0,56.7584,56.8321,56.7492,56.7768,90746.0
2023-04-06 13:00:00,61.67,61.7,61.65,61.66,102856.0,56.7768,56.8044,56.7584,56.7676,102856.0
2023-04-06 13:30:00,61.67,61.71,61.65,61.67,83708.0,56.7768,56.8137,56.7584,56.7768,83708.0
2023-04-06 14:00:00,61.67,61.72,61.67,61.7,71127.0,56.7768,56.8229,56.7768,56.8044,71127.0
2023-04-06 14:30:00,61.7,61.72,61.64,61.66,128897.0,56.8044,56.8229,56.7492,56.7676,128897.0
2023-04-06 15:00:00,61.66,61.67,61.56,61.58,181710.0,56.7676,56.7768,56.6756,56.694,181710.0
2023-04-06 15:30:00,61.59,61.61,61.53,61.56,546539.0,56.7032,56.7216,56.6479,56.6756,546539.0
2023-04-10 09:30:00,61.19,61.26,61.08,61.17,269404.0,56.3349,56.3994,56.2336,56.3165,269404.0
2023-04-10 10:00:00,61.16,61.28,61.11,61.16,88379.0,56.3073,56.4178,56.2613,56.3073,88379.0
2023-04-10 10:30:00,61.17,61.27,61.16,61.25,208135.0,56.3165,56.4086,56.3073,56.3902,208135.0
2023-04-10 11:00:00,61.25,61.4,61.25,61.37,88082.0,56.3902,56.5282,56.3902,56.5006,88082.0
2023-04-10 11:30:00,61.37,61.39,61.27,61.27,125543.0,56.5006,56.519,56.4086,56.4086,125543.0
2023-04-10 12:00:00,61.26,61.29,61.18,61.29,100059.0,56.3994,56.427,56.3257,56.427,100059.0
2023-04-10 12:30:00,61.28,61.44,61.28,61.41,83240.0,56.4178,56.5651,56.4178,56.5375,83240.0
2023-04-10 13:00:00,61.42,61.47,61.42,61.45,227667.0,56.5467,56.5927,56.5467,56.5743,227667.0
2023-04-10 13:30:00,61.45,61.47,61.38,61.43,112947.0,56.5743,56.5927,56.5098,56.5559,112947.0
2023-04-10 14:00:00,61.44,61.48,61.4,61.45,64088.0,56.5651,56.6019,56.5282,56.5743,64088.0
2023-04-10 14:30:00,61.46,61.49,61.4,61.48,90069.0,56.5835,56.6111,56.5282,56.6019,90069.0
2023-04-10 15:00:00,61.49,61.52,61.44,61.46,112275.0,56.6111,56.6387,56.5651,56.5835,112275.0
2023-04-10 15:30:00,61.46,61.59,61.46,61.59,522651.0,56.5835,56.7032,56.5835,56.7032,522651.0
2023-04-11 09:30:00,61.71,61.78,61.67,61.75,224100.0,56.8137,56.8781,56.7768,56.8505,224100.0
2023-04-11 10:00:00,61.75,61.84,61.74,61.83,148195.0,56.8505,56.9333,56.8413,56.9241,148195.0
2023-04-11 10:30:00,61.83,61.84,61.69,61.7,92014.0,56.9241,56.9333,56.7952,56.8044,92014.0
2023-04-11 11:00:00,61.71,61.78,61.71,61.76,150999.0,56.8137,56.8781,56.8137,56.8597,150999.0
2023-04-11 11:30:00,61.76,61.77,61.71,61.73,87273.0,56.8597,56.8689,56.8137,56.8321,87273.0
2023-04-11 12:00:00,61.74,61.77,61.7,61.75,41247.0,56.8413,56.8689,56.8044,56.8505,41247.0
2023-04-11 12:30:00,61.74,61.77,61.7,61.73,34550.0,56.8413,56.8689,56.8044,56.8321,34550.0
2023-04-11 13:00:00,61.74,61.78,61.72,61.78,53920.0,56.8413,56.8781,56.8229,56.8781,53920.0
2023-04-11 13:30:00,61.78,61.87,61.76,61.86,50413.0,56.8781,56.961,56.8597,56.9518,50413.0
2023-04-11 14:00:00,61.87,61.88,61.82,61.86,92074.0,56.961,56.9702,56.9149,56.9518,92074.0
2023-04-11 14:30:00,61.87,61.88,61.85,61.87,311022.0,56.961,56.9702,56.9425,56.961,311022.0
2023-04-11 15:00:00,61.87,61.91,61.83,61.9,168154.0,56.961,56.9978,56.9241,56.9886,168154.0
2023-04-11 15:30:00,61.9,61.91,61.75,61.78,378689.0,56.9886,56.9978,56.8505,56.8781,378689.0
2023-04-12 09:30:00,62.41,62.45,62.2,62.3,163052.0,57.4581,57.4949,57.2648,57.3568,163052.0
2023-04-12 10:00:00,62.3,62.49,62.25,62.43,154972.0,57.3568,57.5318,57.3108,57.4765,154972.0
2023-04-12 10:30:00,62.42,62.44,62.17,62.19,186137.0,57.4673,57.4857,57.2372,57.2556,186137.0
2023-04-12 11:00:00,62.18,62.26,62.08,62.23,148856.0,57.2464,57.32,57.1543,57.2924,148856.0
2023-04-12 11:30:00,62.24,62.47,62.19,62.43,125040.0,57.3016,57.5134,57.2556,57.4765,125040.0
2023-04-12 12:00:00,62.44,62.53,62.44,62.49,69125.0,57.4857,57.5686,57.4857,57.5318,69125.0
2023-04-12 12:30:00,62.5,62.53,62.42,62.53,66758.0,57.541,57.5686,57.4673,57.5686,66758.0
2023-04-12 13:00:00,62.53,62.57,62.47,62.55,112236.0,57.5686,57.6054,57.5134,57.587,112236.0
2023-04-12 13:30:00,62.55,62.57,62.5,62.53,170456.0,57.587,57.6054,57.541,57.5686,170456.0
2023-04-12 14:00:00,62.53,62.61,62.42,62.44,118719.0,57.5686,57.6422,57.4673,57.4857,118719.0
2023-04-12 14:30:00,62.43,62.46,62.35,62.4,189511.0,57.4765,57.5041,57.4029,57.4489,189511.0
2023-04-12 15:00:00,62.4,62.43,62.24,62.25,296999.0,57.4489,57.4765,57.3016,57.3108,296999.0
2023-04-12 15:30:00,62.25,62.34,62.23,62.3,3354545.0,57.3108,57.3937,57.2924,57.3568,3354545.0
2023-04-13 09:30:00,62.87,62.88,62.77,62.83,175922.0,57.8816,57.8908,57.7895,57.8448,175922.0
2023-04-13 10:00:00,62.82,62.93,62.76,62.89,577179.0,57.8356,57.9369,57.7803,57.9,577179.0
2023-04-13 10:30:00,62.88,62.91,62.8,62.84,147372.0,57.8908,57.9184,57.8172,57.854,147372.0
2023-04-13 11:00:00,62.84,62.97,62.84,62.97,489961.0,57.854,57.9737,57.854,57.9737,489961.0
2023-04-13 11:30:00,62.97,63.04,62.95,63.0,102250.0,57.9737,58.0381,57.9553,58.0013,102250.0
2023-04-13 12:00:00,63.0,63.04,62.95,63.02,53566.0,58.0013,58.0381,57.9553,58.0197,53566.0
2023-04-13 12:30:00,63.02,63.05,62.97,63.04,80435.0,58.0197,58.0473,57.9737,58.0381,80435.0
2023-04-13 13:00:00,63.04,63.1,63.0,63.04,68002.0,58.0381,58.0934,58.0013,58.0381,68002.0
2023-04-13 13:30:00,63.04,63.12,63.04,63.1,101761.0,58.0381,58.1118,58.0381,58.0934,101761.0
2023-04-13 14:00:00,63.11,63.15,63.09,63.12,687199.0,58.1026,58.1394,58.0842,58.1118,687199.0
2023-04-13 14:30:00,63.11,63.15,63.09,63.14,204452.0,58.1026,58.1394,58.0842,58.1302,204452.0
2023-04-13 15:00:00,63.14,63.15,63.1,63.15,136382.0,58.1302,58.1394,58.0934,58.1394,136382.0
2023-04-13 15:30:00,63.14,63.17,63.1,63.13,1681332.0,58.1302,58.1578,58.0934,58.121,1681332.0
2023-04-14 09:30:00,63.19,63.34,63.16,63.3,182835.0,58.1762,58.3143,58.1486,58.2775,182835.0
2023-04-14 10:00:00,63.29,63.29,62.99,63.03,183425.0,58.2683,58.2683,57.9921,58.0289,183425.0
2023-04-14 10:30:00,63.03,63.09,62.97,63.05,78261.0,58.0289,58.0842,57.9737,58.0473,78261.0
2023-04-14 11:00:00,63.05,63.07,62.9,62.92,115703.0,58.0473,58.0657,57.9092,57.9276,115703.0
2023-04-14 11:30:00,62.92,62.96,62.82,62.88,99122.0,57.9276,57.9645,57.8356,57.8908,99122.0
2023-04-14 12:00:00,62.87,62.91,62.83,62.85,96275.0,57.8816,57.9184,57.8448,57.8632,96275.0
2023-04-14 12:30:00,62.84,62.86,62.75,62.78,68806.0,57.854,57.8724,57.7711,57.7988,68806.0
2023-04-14 13:00:00,62.79,62.91,62.78,62.85,119142.0,57.808,57.9184,57.7988,57.8632,119142.0
2023-04-14 13:30:00,62.84,62.88,62.79,62.87,112929.0,57.854,57.8908,57.808,57.8816,112929.0
2023-04-14 14:00:00,62.87,62.97,62.85,62.95,55909.0,57.8816,57.9737,57.8632,57.9553,55909.0
2023-04-14 14:30:00,62.96,63.0,62.92,63.0,68427.0,57.9645,58.0013,57.9276,58.0013,68427.0
2023-04-14 15:00:00,62.99,63.0,62.86,62.97,191063.0,57.9921,58.0013,57.8724,57.9737,191063.0
2023-04-14 15:30:00,62.97,63.04,62.96,63.02,275708.0,57.9737,58.0381,57.9645,58.0197,275708.0
2023-04-17 09:30:00,62.74,62.82,62.66,62.7,253008.0,57.7619,57.8356,57.6883,57.7251,253008.0
2023-04-17 10:00:00,62.7,62.74,62.6,62.61,82378.0,57.7251,57.7619,57.633,57.6422,82378.0
2023-04-17 10:30:00,62.61,62.64,62.51,62.55,68869.0,57.6422,57.6699,57.5502,57.587,68869.0
2023-04-17 11:00:00,62.57,62.58,62.51,62.54,65492.0,57.6054,57.6146,57.5502,57.5778,65492.0
2023-04-17 11:30:00,62.55,62.55,62.44,62.53,181504.0,57.587,57.587,57.4857,57.5686,181504.0
2023-04-17 12:00:00,62.53,62.55,62.5,62.54,216940.0,57.5686,57.587,57.541,57.5778,216940.0
2023-04-17 12:30:00,62.54,62.56,62.51,62.55,249750.0,57.5778,57.5962,57.5502,57.587,249750.0
2023-04-17 13:00:00,62.55,62.62,62.55,62.61,88370.0,57.587,57.6514,57.587,57.6422,88370.0
2023-04-17 13:30:00,62.61,62.62,62.55,62.56,40984.0,57.6422,57.6514,57.587,57.5962,40984.0
2023-04-17 14:00:00,62.55,62.57,62.52,62.57,22091.0,57.587,57.6054,57.5594,57.6054,22091.0
2023-04-17 14:30:00,62.56,62.66,62.56,62.65,70748.0,57.5962,57.6883,57.5962,57.6791,70748.0
2023-04-17 15:00:00,62.65,62.71,62.65,62.71,121100.0,57.6791,57.7343,57.6791,57.7343,121100.0
2023-04-17 15:30:00,62.7,62.79,62.67,62.78,252465.0,57.7251,57.808,57.6975,57.7988,252465.0
2023-04-18 09:30:00,63.06,63.14,63.03,63.06,157577.0,58.0565,58.1302,58.0289,58.0565,157577.0
2023-04-18 10:00:00,63.06,63.12,62.99,63.06,151755.0,58.0565,58.1118,57.9921,58.0565,151755.0
2023-04-18 10:30:00,63.05,63.08,63.0,63.04,75714.0,58.0473,58.075,58.0013,58.0381,75714.0
2023-04-18 11:00:00,63.04,63.07,63.02,63.06,92257.0,58.0381,58.0657,58.0197,58.0565,92257.0
2023-04-18 11:30:00,63.05,63.07,62.96,63.0,107125.0,58.0473,58.0657,57.9645,58.0013,107125.0
2023-04-18 12:00:00,63.01,63.08,62.97,63.08,49307.0,58.0105,58.075,57.9737,58.075,49307.0
2023-04-18 12:30:00,63.08,63.09,63.04,63.07,67529.0,58.075,58.0842,58.0381,58.0657,67529.0
2023-04-18 13:00:00,63.07,63.11,63.06,63.07,63412.0,58.0657,58.1026,58.0565,58.0657,63412.0
2023-04-18 13:30:00,63.06,63.12,63.06,63.07,77289.0,58.0565,58.1118,58.0565,58.0657,77289.0
2023-04-18 14:00:00,63.08,63.14,63.05,63.13,192924.0,58.075,58.1302,58.0473,58.121,192924.0
2023-04-18 14:30:00,63.13,63.14,63.03,63.09,103669.0,58.121,58.1302,58.0289,58.0842,103669.0
2023-04-18 15:00:00,63.1,63.15,63.09,63.12,123219.0,58.0934,58.1394,58.0842,58.1118,123219.0
2023-04-18 15:30:00,63.13,63.18,63.11,63.16,305713.0,58.121,58.167,58.1026,58.1486,305713.0
2023-04-19 09:30:00,62.9,62.97,62.88,62.93,146942.0,57.9092,57.9737,57.8908,57.9369,146942.0
2023-04-19 10:00:00,62.94,63.07,62.93,63.02,130693.0,57.9461,58.0657,57.9369,58.0197,130693.0
2023-04-19 10:30:00,63.02,63.08,62.98,62.98,92927.0,58.0197,58.075,57.9829,57.9829,92927.0
2023-04-19 11:00:00,62.98,63.01,62.95,62.98,103642.0,57.9829,58.0105,57.9553,57.9829,103642.0
2023-04-19 11:30:00,62.98,62.99,62.94,62.96,64086.0,57.9829,57.9921,57.9461,57.9645,64086.0
2023-04-19 12:00:00,62.97,63.0,62.95,62.99,45861.0,57.9737,58.0013,57.9553,57.9921,45861.0
2023-04-19 12:30:00,62.99,63.06,62.99,63.05,31913.0,57.9921,58.0565,57.9921,58.0473,31913.0
2023-04-19 13:00:00,63.06,63.09,63.01,63.03,88773.0,58.0565,58.0842,58.0105,58.0289,88773.0
2023-04-19 13:30:00,63.03,63.05,62.99,63.04,101506.0,58.0289,58.0473,57.9921,58.0381,101506.0
2023-04-19 14:00:00,63.04,63.08,63.01,63.04,53994.0,58.0381,58.075,58.0105,58.0381,53994.0
2023-04-19 14:30:00,63.05,63.06,63.01,63.04,54168.0,58.0473,58.0565,58.0105,58.0381,54168.0
2023-04-19 15:00:00,63.04,63.06,63.01,63.03,71352.0,58.0381,58.0565,58.0105,58.0289,71352.0
2023-04-19 15:30:00,63.02,63.05,63.0,63.03,192365.0,58.0197,58.0473,58.0013,58.0289,192365.0
2023-04-20 09:30:00,62.79,62.95,62.78,62.88,112628.0,57.808,57.9553,57.7988,57.8908,112628.0
2023-04-20 10:00:00,62.87,63.02,62.87,63.02,141637.0,57.8816,58.0197,57.8816,58.0197,141637.0
2023-04-20 10:30:00,63.01,63.06,62.97,63.02,80852.0,58.0105,58.0565,57.9737,58.0197,80852.0
2023-04-20 11:00:00,63.02,63.02,62.9,62.95,95471.0,58.0197,58.0197,57.9092,57.9553,95471.0
2023-04-20 11:30:00,62.94,63.02,62.94,62.97,252253.0,57.9461,58.0197,57.9461,57.9737,252253.0
2023-04-20 12:00:00,62.97,63.02,62.94,63.0,120252.0,57.9737,58.0197,57.9461,58.0013,120252.0
2023-04-20 12:30:00,62.99,63.08,62.99,63.07,129326.0,57.9921,58.075,57.9921,58.0657,129326.0
2023-04-20 13:00:00,63.07,63.11,63.05,63.1,88031.0,58.0657,58.1026,58.0473,58.0934,88031.0
2023-04-20 13:30:00,63.11,63.11,63.05,63.07,48299.0,58.1026,58.1026,58.0473,58.0657,48299.0
2023-04-20 14:00:00,63.07,63.09,62.99,62.99,99915.0,58.0657,58.0842,57.9921,57.9921,99915.0
2023-04-20 14:30:00,62.99,63.0,62.88,62.95,80868.0,57.9921,58.0013,57.8908,57.9553,80868.0
2023-04-20 15:00:00,62.95,62.96,62.8,62.81,171559.0,57.9553,57.9645,57.8172,57.8264,171559.0
2023-04-20 15:30:00,62.82,62.98,62.82,62.97,287472.0,57.8356,57.9829,57.8356,57.9737,287472.0
2023-04-21 09:30:00,63.06,63.13,62.86,62.89,225732.0,58.0565,58.121,57.8724,57.9,225732.0
2023-04-21 10:00:00,62.88,63.17,62.82,63.12,158859.0,57.8908,58.1578,57.8356,58.1118,158859.0
2023-04-21 10:30:00,63.12,63.16,62.94,63.04,111895.0,58.1118,58.1486,57.9461,58.0381,111895.0
2023-04-21 11:00:00,63.05,63.17,63.04,63.15,118872.0,58.0473,58.1578,58.0381,58.1394,118872.0
2023-04-21 11:30:00,63.15,63.27,63.14,63.25,139204.0,58.1394,58.2499,58.1302,58.2315,139204.0
2023-04-21 12:00:00,63.26,63.31,63.24,63.25,78993.0,58.2407,58.2867,58.2223,58.2315,78993.0
2023-04-21 12:30:00,63.26,63.31,63.22,63.3,40223.0,58.2407,58.2867,58.2038,58.2775,40223.0
2023-04-21 13:00:00,63.3,63.34,63.25,63.27,57076.0,58.2775,58.3143,58.2315,58.2499,57076.0
2023-04-21 13:30:00,63.27,63.36,63.27,63.36,55135.0,58.2499,58.3327,58.2499,58.3327,55135.0
2023-04-21 14:00:00,63.36,63.42,63.35,63.37,63312.0,58.3327,58.388,58.3235,58.3419,63312.0
2023-04-21 14:30:00,63.37,63.37,63.32,63.34,231020.0,58.3419,58.3419,58.2959,58.3143,231020.0
2023-04-21 15:00:00,63.34,63.37,63.28,63.37,268247.0,58.3143,58.3419,58.2591,58.3419,268247.0
2023-04-21 15:30:00,63.37,63.42,63.34,63.4,403849.0,58.3419,58.388,58.3143,58.3696,403849.0
2023-04-24 09:30:00,63.51,63.6,63.5,63.59,129204.0,58.4708,58.5537,58.4616,58.5445,129204.0
2023-04-24 10:00:00,63.58,63.62,63.56,63.58,91081.0,58.5353,58.5721,58.5169,58.5353,91081.0
2023-04-24 10:30:00,63.59,63.63,63.54,63.55,80627.0,58.5445,58.5813,58.4985,58.5077,80627.0
2023-04-24 11:00:00,63.56,63.58,63.48,63.5,47804.0,58.5169,58.5353,58.4432,58.4616,47804.0
2023-04-24 11:30:00,63.5,63.54,63.46,63.49,92005.0,58.4616,58.4985,58.4248,58.4524,92005.0
2023-04-24 12:00:00,63.48,63.53,63.47,63.53,145169.0,58.4432,58.4892,58.434,58.4892,145169.0
2023-04-24 12:30:00,63.53,63.56,63.51,63.55,84633.0,58.4892,58.5169,58.4708,58.5077,84633.0
2023-04-24 13:00:00,63.55,63.6,63.53,63.59,44229.0,58.5077,58.5537,58.4892,58.5445,44229.0
2023-04-24 13:30:00,63.6,63.65,63.59,63.62,157100.0,58.5537,58.5997,58.5445,58.5721,157100.0
2023-04-24 14:00:00,63.63,63.64,63.59,63.62,95942.0,58.5813,58.5905,58.5445,58.5721,95942.0
2023-04-24 14:30:00,63.62,63.62,63.57,63.61,53857.0,58.5721,58.5721,58.5261,58.5629,53857.0
2023-04-24 15:00:00,63.61,63.64,63.59,63.61,102595.0,58.5629,58.5905,58.5445,58.5629,102595.0
2023-04-24 15:30:00,63.61,63.65,63.6,63.63,450861.0,58.5629,58.5997,58.5537,58.5813,450861.0
2023-04-25 09:30:00,63.28,63.29,63.04,63.09,93731.0,58.2591,58.2683,58.0381,58.0842,93731.0
2023-04-25 10:00:00,63.09,63.16,62.91,62.95,195761.0,58.0842,58.1486,57.9184,57.9553,195761.0
2023-04-25 10:30:00,62.95,63.01,62.94,63.0,81533.0,57.9553,58.0105,57.9461,58.0013,81533.0
2023-04-25 11:00:00,63.0,63.14,62.97,63.08,162042.0,58.0013,58.1302,57.9737,58.075,162042.0
2023-04-25 11:30:00,63.08,63.08,62.94,62.95,81881.0,58.075,58.075,57.9461,57.9553,81881.0
2023-04-25 12:00:00,62.93,62.97,62.86,62.88,102972.0,57.9369,57.9737,57.8724,57.8908,102972.0
2023-04-25 12:30:00,62.87,62.91,62.84,62.87,68687.0,57.8816,57.9184,57.854,57.8816,68687.0
2023-04-25 13:00:00,62.87,62.9,62.68,62.74,123945.0,57.8816,57.9092,57.7067,57.7619,123945.0
2023-04-25 13:30:00,62.74,62.74,62.66,62.68,61419.0,57.7619,57.7619,57.6883,57.7067,61419.0
2023-04-25 14:00:00,62.67,62.72,62.64,62.72,165090.0,57.6975,57.7435,57.6699,57.7435,165090.0
2023-04-25 14:30:00,62.72,62.73,62.63,62.67,86201.0,57.7435,57.7527,57.6607,57.6975,86201.0
2023-04-25 15:00:00,62.67,62.74,62.65,62.71,168832.0,57.6975,57.7619,57.6791,57.7343,168832.0
2023-04-25 15:30:00,62.71,62.73,62.6,62.6,539489.0,57.7343,57.7527,57.633,57.633,539489.0
2023-04-26 09:30:00,63.08,63.12,62.98,62.99,137404.0,58.075,58.1118,57.9829,57.9921,137404.0
2023-04-26 10:00:00,63.0,63.02,62.76,62.82,98470.0,58.0013,58.0197,57.7803,57.8356,98470.0
2023-04-26 10:30:00,62.82,62.88,62.78,62.83,76503.0,57.8356,57.8908,57.7988,57.8448,76503.0
2023-04-26 11:00:00,62.84,62.97,62.81,62.93,110146.0,57.854,57.9737,57.8264,57.9369,110146.0
2023-04-26 11:30:00,62.93,63.05,62.93,63.0,101131.0,57.9369,58.0473,57.9369,58.0013,101131.0
2023-04-26 12:00:00,63.0,63.05,62.92,62.92,118363.0,58.0013,58.0473,57.9276,57.9276,118363.0
2023-04-26 12:30:00,62.92,62.94,62.86,62.93,59216.0,57.9276,57.9461,57.8724,57.9369,59216.0
2023-04-26 13:00:00,62.94,62.95,62.86,62.89,117487.0,57.9461,57.9553,57.8724,57.9,117487.0
2023-04-26 13:30:00,62.89,62.89,62.73,62.76,75113.0,57.9,57.9,57.7527,57.7803,75113.0
2023-04-26 14:00:00,62.76,62.76,62.68,62.72,160241.0,57.7803,57.7803,57.7067,57.7435,160241.0
2023-04-26 14:30:00,62.71,62.72,62.6,62.63,136409.0,57.7343,57.7435,57.633,57.6607,136409.0
2023-04-26 15:00:00,62.63,62.68,62.6,62.64,171783.0,57.6607,57.7067,57.633,57.6699,171783.0
2023-04-26 15:30:00,62.64,62.71,62.57,62.65,342287.0,57.6699,57.7343,57.6054,57.6791,342287.0
2023-04-27 09:30:00,62.93,63.01,62.79,62.94,235847.0,57.9369,58.0105,57.808,57.9461,235847.0
2023-04-27 10:00:00,62.93,63.04,62.87,62.9,226342.0,57.9369,58.0381,57.8816,57.9092,226342.0
2023-04-27 10:30:00,62.92,62.94,62.82,62.85,98846.0,57.9276,57.9461,57.8356,57.8632,98846.0
2023-04-27 11:00:00,62.85,63.02,62.83,63.02,98764.0,57.8632,58.0197,57.8448,58.0197,98764.0
2023-04-27 11:30:00,63.03,63.06,62.94,62.95,304618.0,58.0289,58.0565,57.9461,57.9553,304618.0
2023-04-27 12:00:00,62.95,63.03,62.95,63.0,162495.0,57.9553,58.0289,57.9553,58.0013,162495.0
2023-04-27 12:30:00,62.99,63.03,62.98,63.02,48828.0,57.9921,58.0289,57.9829,58.0197,48828.0
2023-04-27 13:00:00,63.02,63.1,63.0,63.1,71772.0,58.0197,58.0934,58.0013,58.0934,71772.0
2023-04-27 13:30:00,63.1,63.22,63.1,63.2,67550.0,58.0934,58.2038,58.0934,58.1854,67550.0
2023-04-27 14:00:00,63.2,63.27,63.17,63.26,54968.0,58.1854,58.2499,58.1578,58.2407,54968.0
2023-04-27 14:30:00,63.27,63.35,63.25,63.35,98287.0,58.2499,58.3235,58.2315,58.3235,98287.0
2023-04-27 15:00:00,63.35,63.38,63.31,63.34,103568.0,58.3235,58.3511,58.2867,58.3143,103568.0
2023-04-27 15:30:00,63.34,63.39,63.3,63.36,417115.0,58.3143,58.3604,58.2775,58.3327,417115.0
2023-04-28 09:30:00,62.99,63.1,62.97,63.04,204517.0,57.9921,58.0934,57.9737,58.0381,204517.0
2023-04-28 10:00:00,63.05,63.29,63.03,63.27,231689.0,58.0473,58.2683,58.0289,58.2499,231689.0
2023-04-28 10:30:00,63.28,63.43,63.23,63.34,273077.0,58.2591,58.3972,58.213,58.3143,273077.0
2023-04-28 11:00:00,63.35,63.46,63.28,63.44,182004.0,58.3235,58.4248,58.2591,58.4064,182004.0
2023-04-28 11:30:00,63.44,63.57,63.44,63.55,117597.0,58.4064,58.5261,58.4064,58.5077,117597.0
2023-04-28 12:00:00,63.55,63.55,63.48,63.51,182129.0,58.5077,58.5077,58.4432,58.4708,182129.0
2023-04-28 12:30:00,63.52,63.55,63.48,63.54,86702.0,58.48,58.5077,58.4432,58.4985,86702.0
2023-04-28 13:00:00,63.54,63.55,63.45,63.54,123236.0,58.4985,58.5077,58.4156,58.4985,123236.0
2023-04-28 13:30:00,63.54,63.56,63.46,63.49,74051.0,58.4985,58.5169,58.4248,58.4524,74051.0
2023-04-28 14:00:00,63.48,63.52,63.42,63.44,85750.0,58.4432,58.48,58.388,58.4064,85750.0
2023-04-28 14:30:00,63.44,63.45,63.36,63.42,155165.0,58.4064,58.4156,58.3327,58.388,155165.0
2023-04-28 15:00:00,63.42,63.44,63.37,63.38,133723.0,58.388,58.4064,58.3419,58.3511,133723.0
2023-04-28 15:30:00,63.38,63.5,63.37,63.46,427666.0,58.3511,58.4616,58.3419,58.4248,427666.0
2023-05-01 09:30:00,63.61,63.77,63.5,63.68,269628.0,58.5629,58.7102,58.4616,58.6273,269628.0
2023-05-01 10:00:00,63.68,63.68,63.47,63.49,162980.0,58.6273,58.6273,58.434,58.4524,162980.0
2023-05-01 10:30:00,63.49,63.64,63.48,63.63,225385.0,58.4524,58.5905,58.4432,58.5813,225385.0
2023-05-01 11:00:00,63.64,63.65,63.44,63.47,295111.0,58.5905,58.5997,58.4064,58.434,295111.0
2023-05-01 11:30:00,63.47,63.49,63.42,63.46,84773.0,58.434,58.4524,58.388,58.4248,84773.0
2023-05-01 12:00:00,63.47,63.54,63.46,63.53,70810.0,58.434,58.4985,58.4248,58.4892,70810.0
2023-05-01 12:30:00,63.54,63.63,63.52,63.6,98851.0,58.4985,58.5813,58.48,58.5537,98851.0
2023-05-01 13:00:00,63.6,63.64,63.58,63.62,254571.0,58.5537,58.5905,58.5353,58.5721,254571.0
2023-05-01 13:30:00,63.61,63.69,63.58,63.69,272891.0,58.5629,58.6366,58.5353,58.6366,272891.0
2023-05-01 14:00:00,63.69,63.73,63.67,63.69,141739.0,58.6366,58.6734,58.6181,58.6366,141739.0
2023-05-01 14:30:00,63.69,63.69,63.53,63.56,178821.0,58.6366,58.6366,58.4892,58.5169,178821.0
2023-05-01 15:00:00,63.56,63.56,63.48,63.5,288033.0,58.5169,58.5169,58.4432,58.4616,288033.0
2023-05-01 15:30:00,63.5,63.53,63.44,63.47,925448.0,58.4616,58.4892,58.4064,58.434,925448.0
2023-05-02 09:30:00,62.84,62.84,62.64,62.66,353666.0,57.854,57.854,57.6699,57.6883,353666.0
2023-05-02 10:00:00,62.68,62.78,62.45,62.48,254094.0,57.7067,57.7988,57.4949,57.5226,254094.0
2023-05-02 10:30:00,62.48,62.66,62.43,62.46,250588.0,57.5226,57.6883,57.4765,57.5041,250588.0
2023-05-02 11:00:00,62.48,62.53,62.41,62.42,150149.0,57.5226,57.5686,57.4581,57.4673,150149.0
2023-05-02 11:30:00,62.42,62.56,62.36,62.56,246675.0,57.4673,57.5962,57.4121,57.5962,246675.0
2023-05-02 12:00:00,62.56,62.6,62.52,62.59,244478.0,57.5962,57.633,57.5594,57.6238,244478.0
2023-05-02 12:30:00,62.59,62.64,62.56,62.63,111847.0,57.6238,57.6699,57.5962,57.6607,111847.0
2023-05-02 13:00:00,62.63,62.68,62.62,62.67,59176.0,57.6607,57.7067,57.6514,57.6975,59176.0
2023-05-02 13:30:00,62.67,62.77,62.65,62.71,114384.0,57.6975,57.7895,57.6791,57.7343,114384.0
2023-05-02 14:00:00,62.71,62.71,62.64,62.69,114100.0,57.7343,57.7343,57.6699,57.7159,114100.0
2023-05-02 14:30:00,62.7,62.75,62.67,62.74,149970.0,57.7251,57.7711,57.6975,57.7619,149970.0
2023-05-02 15:00:00,62.75,62.8,62.72,62.78,138746.0,57.7711,57.8172,57.7435,57.7988,138746.0
2023-05-02 15:30:00,62.78,62.81,62.73,62.75,279623.0,57.7988,57.8264,57.7527,57.7711,279623.0
2023-05-03 09:30:00,62.98,63.05,62.92,62.94,194489.0,57.9829,58.0473,57.9276,57.9461,194489.0
2023-05-03 10:00:00,62.95,63.07,62.93,63.02,175905.0,57.9553,58.0657,57.9369,58.0197,175905.0
2023-05-03 10:30:00,63.02,63.09,62.98,63.06,273336.0,58.0197,58.0842,57.9829,58.0565,273336.0
2023-05-03 11:00:00,63.06,63.09,63.03,63.07,135717.0,58.0565,58.0842,58.0289,58.0657,135717.0
2023-05-03 11:30:00,63.08,63.14,63.04,63.13,108301.0,58.075,58.1302,58.0381,58.121,108301.0
2023-05-03 12:00:00,63.13,63.19,63.11,63.18,184966.0,58.121,58.1762,58.1026,58.167,184966.0
2023-05-03 12:30:00,63.17,63.2,63.12,63.19,61475.0,58.1578,58.1854,58.1118,58.1762,61475.0
2023-05-03 13:00:00,63.21,63.25,63.17,63.25,35873.0,58.1946,58.2315,58.1578,58.2315,35873.0
2023-05-03 13:30:00,63.26,63.27,63.17,63.19,95542.0,58.2407,58.2499,58.1578,58.1762,95542.0
2023-05-03 14:00:00,63.21,63.43,63.15,63.32,245971.0,58.1946,58.3972,58.1394,58.2959,245971.0
2023-05-03 14:30:00,63.34,63.44,63.06,63.32,294535.0,58.3143,58.4064,58.0565,58.2959,294535.0
2023-05-03 15:00:00,63.3,63.36,62.99,63.0,301898.0,58.2775,58.3327,57.9921,58.0013,301898.0
2023-05-03 15:30:00,62.99,63.0,62.89,62.94,543028.0,57.9921,58.0013,57.9,57.9461,543028.0
2023-05-04 09:30:00,62.64,62.71,62.4,62.68,239820.0,57.6699,57.7343,57.4489,57.7067,239820.0
2023-05-04 10:00:00,62.68,62.71,62.45,62.51,309699.0,57.7067,57.7343,57.4949,57.5502,309699.0
2023-05-04 10:30:00,62.49,62.63,62.41,62.47,258728.0,57.5318,57.6607,57.4581,57.5134,258728.0
2023-05-04 11:00:00,62.46,62.59,62.45,62.51,150117.0,57.5041,57.6238,57.4949,57.5502,150117.0
2023-05-04 11:30:00,62.52,62.6,62.46,62.51,130271.0,57.5594,57.633,57.5041,57.5502,130271.0
2023-05-04 12:00:00,62.51,62.64,62.49,62.64,74114.0,57.5502,57.6699,57.5318,57.6699,74114.0
2023-05-04 12:30:00,62.67,62.73,62.61,62.73,188759.0,57.6975,57.7527,57.6422,57.7527,188759.0
2023-05-04 13:00:00,62.74,62.86,62.69,62.82,92875.0,57.7619,57.8724,57.7159,57.8356,92875.0
2023-05-04 13:30:00,62.84,62.88,62.71,62.76,124752.0,57.854,57.8908,57.7343,57.7803,124752.0
2023-05-04 14:00:00,62.76,62.76,62.63,62.64,129149.0,57.7803,57.7803,57.6607,57.6699,129149.0
2023-05-04 14:30:00,62.63,62.68,62.59,62.68,83198.0,57.6607,57.7067,57.6238,57.7067,83198.0
2023-05-04 15:00:00,62.67,62.76,62.6,62.66,159633.0,57.6975,57.7803,57.633,57.6883,159633.0
2023-05-04 15:30:00,62.65,62.77,62.61,62.63,586341.0,57.6791,57.7895,57.6422,57.6607,586341.0
2023-05-05 09:30:00,62.93,63.01,62.85,62.98,282067.0,57.9369,58.0105,57.8632,57.9829,282067.0
2023-05-05 10:00:00,62.98,63.15,62.94,63.14,184144.0,57.9829,58.1394,57.9461,58.1302,184144.0
2023-05-05 10:30:00,63.15,63.25,63.12,63.25,144896.0,58.1394,58.2315,58.1118,58.2315,144896.0
2023-05-05 11:00:00,63.25,63.37,63.25,63.37,153886.0,58.2315,58.3419,58.2315,58.3419,153886.0
2023-05-05 11:30:00,63.38,63.42,63.33,63.4,97560.0,58.3511,58.388,58.3051,58.3696,97560.0
2023-05-05 12:00:00,63.4,63.43,63.37,63.39,47606.0,58.3696,58.3972,58.3419,58.3604,47606.0
2023-05-05 12:30:00,63.39,63.48,63.39,63.47,79221.0,58.3604,58.4432,58.3604,58.434,79221.0
2023-05-05 13:00:00,63.47,63.5,63.44,63.46,74289.0,58.434,58.4616,58.4064,58.4248,74289.0
2023-05-05 13:30:00,63.45,63.46,63.4,63.43,96769.0,58.4156,58.4248,58.3696,58.3972,96769.0
2023-05-05 14:00:00,63.43,63.52,63.42,63.52,105772.0,58.3972,58.48,58.388,58.48,105772.0
2023-05-05 14:30:00,63.52,63.64,63.52,63.61,208160.0,58.48,58.5905,58.48,58.5629,208160.0
2023-05-05 15:00:00,63.61,63.63,63.57,63.6,107520.0,58.5629,58.5813,58.5261,58.5537,107520.0
2023-05-05 15:30:00,63.6,63.61,63.52,63.55,410150.0,58.5537,58.5629,58.48,58.5077,410150.0
2023-05-08 09:30:00,63.77,63.77,63.61,63.66,141519.0,58.7102,58.7102,58.5629,58.6089,141519.0
2023-05-08 10:00:00,63.67,63.72,63.57,63.59,64904.0,58.6181,58.6642,58.5261,58.5445,64904.0
2023-05-08 10:30:00,63.59,63.64,63.57,63.61,40397.0,58.5445,58.5905,58.5261,58.5629,40397.0
2023-05-08 11:00:00,63.62,63.66,63.6,63.63,66682.0,58.5721,58.6089,58.5537,58.5813,66682.0
2023-05-08 11:30:00,63.64,63.72,63.63,63.69,134078.0,58.5905,58.6642,58.5813,58.6366,134078.0
2023-05-08 12:00:00,63.69,63.71,63.66,63.7,83960.0,58.6366,58.655,58.6089,58.6458,83960.0
2023-05-08 12:30:00,63.7,63.71,63.63,63.65,519572.0,58.6458,58.655,58.5813,58.5997,519572.0
2023-05-08 13:00:00,63.66,63.68,63.63,63.63,194056.0,58.6089,58.6273,58.5813,58.5813,194056.0
2023-05-08 13:30:00,63.64,63.67,63.63,63.64,65078.0,58.5905,58.6181,58.5813,58.5905,65078.0
2023-05-08 14:00:00,63.65,63.66,63.48,63.61,162083.0,58.5997,58.6089,58.4432,58.5629,162083.0
2023-05-08 14:30:00,63.61,63.64,63.59,63.62,62383.0,58.5629,58.5905,58.5445,58.5721,62383.0
2023-05-08 15:00:00,63.63,63.63,63.55,63.55,104050.0,58.5813,58.5813,58.5077,58.5077,104050.0
2023-05-08 15:30:00,63.55,63.6,63.53,63.58,490938.0,58.5077,58.5537,58.4892,58.5353,490938.0
2023-05-09 09:30:00,62.78,62.96,62.74,62.96,158673.0,57.7988,57.9645,57.7619,57.9645,158673.0
2023-05-09 10:00:00,62.96,62.98,62.84,62.95,183418.0,57.9645,57.9829,57.854,57.9553,183418.0
2023-05-09 10:30:00,62.95,63.02,62.91,63.0,409886.0,57.9553,58.0197,57.9184,58.0013,409886.0
2023-05-09 11:00:00,63.0,63.07,62.98,63.0,152251.0,58.0013,58.0657,57.9829,58.0013,152251.0
2023-05-09 11:30:00,63.0,63.05,62.98,62.99,100089.0,58.0013,58.0473,57.9829,57.9921,100089.0
2023-05-09 12:00:00,62.99,63.05,62.97,63.02,119919.0,57.9921,58.0473,57.9737,58.0197,119919.0
2023-05-09 12:30:00,63.02,63.03,62.97,63.02,51337.0,58.0197,58.0289,57.9737,58.0197,51337.0
2023-05-09 13:00:00,63.01,63.06,63.01,63.05,48554.0,58.0105,58.0565,58.0105,58.0473,48554.0
2023-05-09 13:30:00,63.05,63.13,63.04,63.12,42000.0,58.0473,58.121,58.0381,58.1118,42000.0
2023-05-09 14:00:00,63.13,63.17,63.11,63.16,41253.0,58.121,58.1578,58.1026,58.1486,41253.0
2023-05-09 14:30:00,63.16,63.18,63.1,63.12,87482.0,58.1486,58.167,58.0934,58.1118,87482.0
2023-05-09 15:00:00,63.13,63.16,63.12,63.14,166239.0,58.121,58.1486,58.1118,58.1302,166239.0
2023-05-09 15:30:00,63.14,63.15,63.06,63.08,435256.0,58.1302,58.1394,58.0565,58.075,435256.0
2023-05-10 09:30:00,63.2,63.2,62.78,62.94,160486.0,58.1854,58.1854,57.7988,57.9461,160486.0
2023-05-10 10:00:00,62.96,63.08,62.93,62.98,389850.0,57.9645,58.075,57.9369,57.9829,389850.0
2023-05-10 10:30:00,62.97,63.0,62.75,62.81,116872.0,57.9737,58.0013,57.7711,57.8264,116872.0
2023-05-10 11:00:00,62.82,62.9,62.8,62.88,47686.0,57.8356,57.9092,57.8172,57.8908,47686.0
2023-05-10 11:30:00,62.89,62.93,62.83,62.84,212442.0,57.9,57.9369,57.8448,57.854,212442.0
2023-05-10 12:00:00,62.84,62.88,62.79,62.85,57824.0,57.854,57.8908,57.808,57.8632,57824.0
2023-05-10 12:30:00,62.86,62.86,62.76,62.78,228039.0,57.8724,57.8724,57.7803,57.7988,228039.0
2023-05-10 13:00:00,62.77,62.78,62.59,62.62,134803.0,57.7895,57.7988,57.6238,57.6514,134803.0
2023-05-10 13:30:00,62.61,62.73,62.56,62.71,96798.0,57.6422,57.7527,57.5962,57.7343,96798.0
2023-05-10 14:00:00,62.71,62.85,62.71,62.83,68504.0,57.7343,57.8632,57.7343,57.8448,68504.0
2023-05-10 14:30:00,62.84,62.96,62.83,62.92,198937.0,57.854,57.9645,57.8448,57.9276,198937.0
2023-05-10 15:00:00,62.92,63.07,62.91,63.05,219265.0,57.9276,58.0657,57.9184,58.0473,219265.0
2023-05-10 15:30:00,63.05,63.08,62.97,63.0,305546.0,58.0473,58.075,57.9737,58.0013,305546.0
2023-05-11 09:30:00,62.5,62.51,62.3,62.31,257470.0,57.541,57.5502,57.3568,57.366,257470.0
2023-05-11 10:00:00,62.32,62.38,62.24,62.38,150129.0,57.3753,57.4305,57.3016,57.4305,150129.0
2023-05-11 10:30:00,62.37,62.6,62.34,62.59,149026.0,57.4213,57.633,57.3937,57.6238,149026.0
2023-05-11 11:00:00,62.58,62.66,62.57,62.62,112883.0,57.6146,57.6883,57.6054,57.6514,112883.0
2023-05-11 11:30:00,62.62,62.64,62.55,62.64,129951.0,57.6514,57.6699,57.587,57.6699,129951.0
2023-05-11 12:00:00,62.64,62.73,62.59,62.7,182341.0,57.6699,57.7527,57.6238,57.7251,182341.0
2023-05-11 12:30:00,62.7,62.73,62.68,62.7,81490.0,57.7251,57.7527,57.7067,57.7251,81490.0
2023-05-11 13:00:00,62.71,62.72,62.65,62.66,98597.0,57.7343,57.7435,57.6791,57.6883,98597.0
2023-05-11 13:30:00,62.65,62.69,62.54,62.61,72093.0,57.6791,57.7159,57.5778,57.6422,72093.0
2023-05-11 14:00:00,62.62,62.66,62.59,62.63,68809.0,57.6514,57.6883,57.6238,57.6607,68809.0
2023-05-11 14:30:00,62.64,62.74,62.64,62.72,90142.0,57.6699,57.7619,57.6699,57.7435,90142.0
2023-05-11 15:00:00,62.72,62.74,62.68,62.72,60725.0,57.7435,57.7619,57.7067,57.7435,60725.0
2023-05-11 15:30:00,62.72,62.75,62.67,62.72,257251.0,57.7435,57.7711,57.6975,57.7435,257251.0
2023-05-12 09:30:00,62.74,62.8,62.68,62.76,83758.0,57.7619,57.8172,57.7067,57.7803,83758.0
2023-05-12 10:00:00,62.75,62.81,62.69,62.73,103164.0,57.7711,57.8264,57.7159,57.7527,103164.0
2023-05-12 10:30:00,62.73,62.73,62.54,62.56,99813.0,57.7527,57.7527,57.5778,57.5962,99813.0
2023-05-12 11:00:00,62.57,62.63,62.53,62.56,77593.0,57.6054,57.6607,57.5686,57.5962,77593.0
2023-05-12 11:30:00,62.56,62.6,62.52,62.59,112363.0,57.5962,57.633,57.5594,57.6238,112363.0
2023-05-12 12:00:00,62.6,62.6,62.42,62.42,122291.0,57.633,57.633,57.4673,57.4673,122291.0
2023-05-12 12:30:00,62.42,62.46,62.36,62.39,88536.0,57.4673,57.5041,57.4121,57.4397,88536.0
2023-05-12 13:00:00,62.39,62.52,62.37,62.52,52886.0,57.4397,57.5594,57.4213,57.5594,52886.0
2023-05-12 13:30:00,62.52,62.54,62.4,62.41,64492.0,57.5594,57.5778,57.4489,57.4581,64492.0
2023-05-12 14:00:00,62.4,62.42,62.36,62.38,97488.0,57.4489,57.4673,57.4121,57.4305,97488.0
2023-05-12 14:30:00,62.38,62.42,62.33,62.41,116557.0,57.4305,57.4673,57.3845,57.4581,116557.0
2023-05-12 15:00:00,62.41,62.46,62.39,62.44,73440.0,57.4581,57.5041,57.4397,57.4857,73440.0
2023-05-12 15:30:00,62.45,62.57,62.45,62.56,184444.0,57.4949,57.6054,57.4949,57.5962,184444.0
2023-05-15 09:30:00,62.74,62.77,62.68,62.77,179126.0,57.7619,57.7895,57.7067,57.7895,179126.0
2023-05-15 10:00:00,62.76,62.8,62.67,62.74,115393.0,57.7803,57.8172,57.6975,57.7619,115393.0
2023-05-15 10:30:00,62.74,62.79,62.73,62.75,115232.0,57.7619,57.808,57.7527,57.7711,115232.0
2023-05-15 11:00:00,62.75,62.83,62.73,62.81,53152.0,57.7711,57.8448,57.7527,57.8264,53152.0
2023-05-15 11:30:00,62.81,62.86,62.8,62.84,126423.0,57.8264,57.8724,57.8172,57.854,126423.0
2023-05-15 12:00:00,62.84,62.86,62.8,62.85,68969.0,57.854,57.8724,57.8172,57.8632,68969.0
2023-05-15 12:30:00,62.85,62.99,62.83,62.99,47414.0,57.8632,57.9921,57.8448,57.9921,47414.0
2023-05-15 13:00:00,62.99,63.02,62.94,62.94,92826.0,57.9921,58.0197,57.9461,57.9461,92826.0
2023-05-15 13:30:00,62.95,62.95,62.85,62.93,47496.0,57.9553,57.9553,57.8632,57.9369,47496.0
2023-05-15 14:00:00,62.93,62.97,62.92,62.94,141941.0,57.9369,57.9737,57.9276,57.9461,141941.0
2023-05-15 14:30:00,62.94,63.0,62.93,62.97,42480.0,57.9461,58.0013,57.9369,57.9737,42480.0
2023-05-15 15:00:00,62.97,62.98,62.95,62.98,75503.0,57.9737,57.9829,57.9553,57.9829,75503.0
2023-05-15 15:30:00,62.98,63.01,62.96,63.0,217149.0,57.9829,58.0105,57.9645,58.0013,217149.0
2023-05-16 09:30:00,62.68,62.75,62.57,62.59,238163.0,57.7067,57.7711,57.6054,57.6238,238163.0
2023-05-16 10:00:00,62.59,62.59,62.43,62.56,147985.0,57.6238,57.6238,57.4765,57.5962,147985.0
2023-05-16 10:30:00,62.56,62.57,62.46,62.52,171393.0,57.5962,57.6054,57.5041,57.5594,171393.0
2023-05-16 11:00:00,62.53,62.56,62.47,62.56,61553.0,57.5686,57.5962,57.5134,57.5962,61553.0
2023-05-16 11:30:00,62.56,62.59,62.43,62.58,115180.0,57.5962,57.6238,57.4765,57.6146,115180.0
2023-05-16 12:00:00,62.58,62.61,62.53,62.54,268997.0,57.6146,57.6422,57.5686,57.5778,268997.0
2023-05-16 12:30:00,62.55,62.6,62.53,62.57,492696.0,57.587,57.633,57.5686,57.6054,492696.0
2023-05-16 13:00:00,62.57,62.58,62.5,62.5,153275.0,57.6054,57.6146,57.541,57.541,153275.0
2023-05-16 13:30:00,62.51,62.52,62.46,62.51,52769.0,57.5502,57.5594,57.5041,57.5502,52769.0
2023-05-16 14:00:00,62.51,62.51,62.44,62.48,84005.0,57.5502,57.5502,57.4857,57.5226,84005.0
2023-05-16 14:30:00,62.48,62.52,62.46,62.5,75986.0,57.5226,57.5594,57.5041,57.541,75986.0
2023-05-16 15:00:00,62.5,62.52,62.48,62.5,99027.0,57.541,57.5594,57.5226,57.541,99027.0
2023-05-16 15:30:00,62.5,62.51,62.36,62.38,387603.0,57.541,57.5502,57.4121,57.4305,387603.0
2023-05-17 09:30:00,62.42,62.42,62.13,62.14,104949.0,57.4673,57.4673,57.2003,57.2095,104949.0
2023-05-17 10:00:00,62.14,62.26,62.09,62.26,218508.0,57.2095,57.32,57.1635,57.32,218508.0
2023-05-17 10:30:00,62.27,62.28,62.15,62.18,85983.0,57.3292,57.3384,57.2187,57.2464,85983.0
2023-05-17 11:00:00,62.18,62.26,62.15,62.22,162988.0,57.2464,57.32,57.2187,57.2832,162988.0
2023-05-17 11:30:00,62.23,62.34,62.22,62.29,176359.0,57.2924,57.3937,57.2832,57.3476,176359.0
2023-05-17 12:00:00,62.3,62.4,62.29,62.4,38684.0,57.3568,57.4489,57.3476,57.4489,38684.0
2023-05-17 12:30:00,62.4,62.59,62.39,62.57,151240.0,57.4489,57.6238,57.4397,57.6054,151240.0
2023-05-17 13:00:00,62.57,62.63,62.57,62.61,92971.0,57.6054,57.6607,57.6054,57.6422,92971.0
2023-05-17 13:30:00,62.62,62.67,62.61,62.67,110122.0,57.6514,57.6975,57.6422,57.6975,110122.0
2023-05-17 14:00:00,62.67,62.67,62.58,62.59,108296.0,57.6975,57.6975,57.6146,57.6238,108296.0
2023-05-17 14:30:00,62.6,62.61,62.53,62.53,217309.0,57.633,57.6422,57.5686,57.5686,217309.0
2023-05-17 15:00:00,62.53,62.62,62.52,62.56,126949.0,57.5686,57.6514,57.5594,57.5962,126949.0
2023-05-17 15:30:00,62.57,62.64,62.56,62.63,485060.0,57.6054,57.6699,57.5962,57.6607,485060.0
2023-05-18 09:30:00,62.45,62.45,62.25,62.29,207568.0,57.4949,57.4949,57.3108,57.3476,207568.0
2023-05-18 10:00:00,62.29,62.37,62.22,62.35,140402.0,57.3476,57.4213,57.2832,57.4029,140402.0
2023-05-18 10:30:00,62.36,62.4,62.28,62.32,167765.0,57.4121,57.4489,57.3384,57.3753,167765.0
2023-05-18 11:00:00,62.33,62.4,62.31,62.39,980799.0,57.3845,57.4489,57.366,57.4397,980799.0
2023-05-18 11:30:00,62.39,62.45,62.34,62.37,230060.0,57.4397,57.4949,57.3937,57.4213,230060.0
2023-05-18 12:00:00,62.38,62.38,62.22,62.24,198953.0,57.4305,57.4305,57.2832,57.3016,198953.0
2023-05-18 12:30:00,62.23,62.27,62.2,62.21,184429.0,57.2924,57.3292,57.2648,57.274,184429.0
2023-05-18 13:00:00,62.22,62.29,62.21,62.21,167258.0,57.2832,57.3476,57.274,57.274,167258.0
2023-05-18 13:30:00,62.21,62.25,62.17,62.19,65831.0,57.274,57.3108,57.2372,57.2556,65831.0
2023-05-18 14:00:00,62.19,62.3,62.19,62.28,22386.0,57.2556,57.3568,57.2556,57.3384,22386.0
2023-05-18 14:30:00,62.28,62.33,62.27,62.32,41412.0,57.3384,57.3845,57.3292,57.3753,41412.0
2023-05-18 15:00:00,62.33,62.39,62.3,62.38,106385.0,57.3845,57.4397,57.3568,57.4305,106385.0
2023-05-18 15:30:00,62.39,62.54,62.38,62.53,320703.0,57.4397,57.5778,57.4305,57.5686,320703.0
2023-05-19 09:30:00,62.87,63.05,62.86,63.02,217695.0,57.8816,58.0473,57.8724,58.0197,217695.0
2023-05-19 10:00:00,63.01,63.02,62.93,63.01,61582.0,58.0105,58.0197,57.9369,58.0105,61582.0
2023-05-19 10:30:00,63.01,63.01,62.93,62.97,168102.0,58.0105,58.0105,57.9369,57.9737,168102.0
2023-05-19 11:00:00,62.97,63.15,62.9,62.99,188021.0,57.9737,58.1394,57.9092,57.9921,188021.0
2023-05-19 11:30:00,62.98,63.0,62.84,62.93,496783.0,57.9829,58.0013,57.854,57.9369,496783.0
2023-05-19 12:00:00,62.93,62.95,62.87,62.89,133609.0,57.9369,57.9553,57.8816,57.9,133609.0
2023-05-19 12:30:00,62.88,63.02,62.81,62.99,122196.0,57.8908,58.0197,57.8264,57.9921,122196.0
2023-05-19 13:00:00,62.99,63.01,62.96,62.97,46005.0,57.9921,58.0105,57.9645,57.9737,46005.0
2023-05-19 13:30:00,62.99,63.02,62.96,62.96,103755.0,57.9921,58.0197,57.9645,57.9645,103755.0
2023-05-19 14:00:00,62.96,62.96,62.89,62.92,159387.0,57.9645,57.9645,57.9,57.9276,159387.0
2023-05-19 14:30:00,62.9,62.94,62.89,62.94,61684.0,57.9092,57.9461,57.9,57.9461,61684.0
2023-05-19 15:00:00,62.94,62.94,62.89,62.9,75484.0,57.9461,57.9461,57.9,57.9092,75484.0
2023-05-19 15:30:00,62.89,63.0,62.86,62.97,396230.0,57.9,58.0013,57.8724,57.9737,396230.0
2023-05-22 09:30:00,62.83,62.97,62.81,62.84,288829.0,57.8448,57.9737,57.8264,57.854,288829.0
2023-05-22 10:00:00,62.85,62.86,62.78,62.84,363533.0,57.8632,57.8724,57.7988,57.854,363533.0
2023-05-22 10:30:00,62.85,62.88,62.77,62.79,205450.0,57.8632,57.8908,57.7895,57.808,205450.0
2023-05-22 11:00:00,62.8,62.85,62.78,62.85,192223.0,57.8172,57.8632,57.7988,57.8632,192223.0
2023-05-22 11:30:00,62.85,62.91,62.79,62.89,153239.0,57.8632,57.9184,57.808,57.9,153239.0
2023-05-22 12:00:00,62.9,62.95,62.89,62.93,142384.0,57.9092,57.9553,57.9,57.9369,142384.0
2023-05-22 12:30:00,62.92,62.94,62.89,62.91,91819.0,57.9276,57.9461,57.9,57.9184,91819.0
2023-05-22 13:00:00,62.91,62.93,62.86,62.92,222210.0,57.9184,57.9369,57.8724,57.9276,222210.0
2023-05-22 13:30:00,62.91,62.96,62.91,62.95,51258.0,57.9184,57.9645,57.9184,57.9553,51258.0
2023-05-22 14:00:00,62.95,62.98,62.94,62.98,40932.0,57.9553,57.9829,57.9461,57.9829,40932.0
2023-05-22 14:30:00,62.98,63.01,62.96,63.0,54226.0,57.9829,58.0105,57.9645,58.0013,54226.0
2023-05-22 15:00:00,63.0,63.01,62.9,62.92,86331.0,58.0013,58.0105,57.9092,57.9276,86331.0
2023-05-22 15:30:00,62.92,62.92,62.84,62.89,241370.0,57.9276,57.9276,57.854,57.9,241370.0
2023-05-23 09:30:00,62.5,62.51,62.37,62.46,251191.0,57.541,57.5502,57.4213,57.5041,251191.0
2023-05-23 10:00:00,62.46,62.55,62.44,62.49,81403.0,57.5041,57.587,57.4857,57.5318,81403.0
2023-05-23 10:30:00,62.5,62.5,62.36,62.38,107579.0,57.541,57.541,57.4121,57.4305,107579.0
2023-05-23 11:00:00,62.37,62.41,62.32,62.34,54531.0,57.4213,57.4581,57.3753,57.3937,54531.0
2023-05-23 11:30:00,62.34,62.39,62.3,62.36,48410.0,57.3937,57.4397,57.3568,57.4121,48410.0
2023-05-23 12:00:00,62.35,62.36,62.24,62.25,112213.0,57.4029,57.4121,57.3016,57.3108,112213.0
2023-05-23 12:30:00,62.25,62.26,62.14,62.19,117909.0,57.3108,57.32,57.2095,57.2556,117909.0
2023-05-23 13:00:00,62.19,62.26,62.15,62.16,124563.0,57.2556,57.32,57.2187,57.2279,124563.0
2023-05-23 13:30:00,62.15,62.2,62.11,62.14,103214.0,57.2187,57.2648,57.1819,57.2095,103214.0
2023-05-23 14:00:00,62.14,62.18,61.97,62.03,215776.0,57.2095,57.2464,57.053,57.1083,215776.0
2023-05-23 14:30:00,62.02,62.1,61.99,62.08,163952.0,57.0991,57.1727,57.0714,57.1543,163952.0
2023-05-23 15:00:00,62.06,62.09,62.0,62.05,173204.0,57.1359,57.1635,57.0806,57.1267,173204.0
2023-05-23 15:30:00,62.04,62.08,61.95,61.99,414556.0,57.1175,57.1543,57.0346,57.0714,414556.0
2023-05-24 09:30:00,61.33,61.33,61.05,61.08,177480.0,56.4638,56.4638,56.206,56.2336,177480.0
2023-05-24 10:00:00,61.06,61.1,60.97,61.03,94052.0,56.2152,56.2521,56.1324,56.1876,94052.0
2023-05-24 10:30:00,61.03,61.14,61.02,61.1,98546.0,56.1876,56.2889,56.1784,56.2521,98546.0
2023-05-24 11:00:00,61.1,61.15,61.0,61.09,253990.0,56.2521,56.2981,56.16,56.2428,253990.0
2023-05-24 11:30:00,61.09,61.14,61.06,61.08,257936.0,56.2428,56.2889,56.2152,56.2336,257936.0
2023-05-24 12:00:00,61.08,61.15,60.99,61.03,129287.0,56.2336,56.2981,56.1508,56.1876,129287.0
2023-05-24 12:30:00,61.03,61.11,61.01,61.07,67086.0,56.1876,56.2613,56.1692,56.2244,67086.0
2023-05-24 13:00:00,61.07,61.13,61.01,61.07,165169.0,56.2244,56.2797,56.1692,56.2244,165169.0
2023-05-24 13:30:00,61.08,61.15,61.07,61.09,302850.0,56.2336,56.2981,56.2244,56.2428,302850.0
2023-05-24 14:00:00,61.09,61.15,61.03,61.04,119614.0,56.2428,56.2981,56.1876,56.1968,119614.0
2023-05-24 14:30:00,61.03,61.09,60.96,60.98,222194.0,56.1876,56.2428,56.1232,56.1416,222194.0
2023-05-24 15:00:00,60.98,61.13,60.96,61.09,145223.0,56.1416,56.2797,56.1232,56.2428,145223.0
2023-05-24 15:30:00,61.1,61.16,61.0,61.03,501923.0,56.2521,56.3073,56.16,56.1876,501923.0
2023-05-25 09:30:00,60.92,60.93,60.73,60.75,148226.0,56.0863,56.0955,55.9114,55.9298,148226.0
2023-05-25 10:00:00,60.75,60.87,60.74,60.78,189724.0,55.9298,56.0403,55.9206,55.9574,189724.0
2023-05-25 10:30:00,60.78,60.9,60.74,60.86,111524.0,55.9574,56.0679,55.9206,56.0311,111524.0
2023-05-25 11:00:00,60.87,60.9,60.75,60.75,155551.0,56.0403,56.0679,55.9298,55.9298,155551.0
2023-05-25 11:30:00,60.75,60.76,60.6,60.69,298488.0,55.9298,55.939,55.7917,55.8746,298488.0
2023-05-25 12:00:00,60.69,60.77,60.69,60.74,758926.0,55.8746,55.9482,55.8746,55.9206,758926.0
2023-05-25 12:30:00,60.75,60.76,60.66,60.67,394330.0,55.9298,55.939,55.847,55.8562,394330.0
2023-05-25 13:00:00,60.67,60.84,60.64,60.83,87912.0,55.8562,56.0127,55.8286,56.0035,87912.0
2023-05-25 13:30:00,60.83,60.89,60.82,60.88,164307.0,56.0035,56.0587,55.9943,56.0495,164307.0
2023-05-25 14:00:00,60.88,60.96,60.85,60.9,77276.0,56.0495,56.1232,56.0219,56.0679,77276.0
2023-05-25 14:30:00,60.91,60.91,60.76,60.79,296454.0,56.0771,56.0771,55.939,55.9666,296454.0
2023-05-25 15:00:00,60.79,60.92,60.78,60.9,100352.0,55.9666,56.0863,55.9574,56.0679,100352.0
2023-05-25 15:30:00,60.89,60.92,60.83,60.85,336436.0,56.0587,56.0863,56.0035,56.0219,336436.0
2023-05-26 09:30:00,61.17,61.35,61.15,61.23,306181.0,56.3165,56.4822,56.2981,56.3717,306181.0
2023-05-26 10:00:00,61.24,61.47,61.24,61.45,331972.0,56.3809,56.5927,56.3809,56.5743,331972.0
2023-05-26 10:30:00,61.45,61.46,61.35,61.43,243900.0,56.5743,56.5835,56.4822,56.5559,243900.0
2023-05-26 11:00:00,61.42,61.46,61.31,61.32,194872.0,56.5467,56.5835,56.4454,56.4546,194872.0
2023-05-26 11:30:00,61.33,61.4,61.29,61.38,183997.0,56.4638,56.5282,56.427,56.5098,183997.0
2023-05-26 12:00:00,61.38,61.44,61.38,61.44,78986.0,56.5098,56.5651,56.5098,56.5651,78986.0
2023-05-26 12:30:00,61.44,61.47,61.42,61.45,72390.0,56.5651,56.5927,56.5467,56.5743,72390.0
2023-05-26 13:00:00,61.45,61.49,61.41,61.42,174019.0,56.5743,56.6111,56.5375,56.5467,174019.0
2023-05-26 13:30:00,61.42,61.46,61.4,61.45,121026.0,56.5467,56.5835,56.5282,56.5743,121026.0
2023-05-26 14:00:00,61.46,61.51,61.41,61.5,56061.0,56.5835,56.6295,56.5375,56.6203,56061.0
2023-05-26 14:30:00,61.51,61.55,61.49,61.52,75093.0,56.6295,56.6663,56.6111,56.6387,75093.0
2023-05-26 15:00:00,61.53,61.57,61.5,61.5,113506.0,56.6479,56.6848,56.6203,56.6203,113506.0
2023-05-26 15:30:00,61.5,61.53,61.45,61.51,253476.0,56.6203,56.6479,56.5743,56.6295,253476.0
2023-05-30 09:30:00,61.34,61.41,61.19,61.21,283255.0,56.473,56.5375,56.3349,56.3533,283255.0
2023-05-30 10:00:00,61.2,61.2,61.0,61.04,238640.0,56.3441,56.3441,56.16,56.1968,238640.0
2023-05-30 10:30:00,61.04,61.13,60.94,60.95,184706.0,56.1968,56.2797,56.1047,56.114,184706.0
2023-05-30 11:00:00,60.95,60.97,60.76,60.85,158774.0,56.114,56.1324,55.939,56.0219,158774.0
2023-05-30 11:30:00,60.85,60.92,60.83,60.88,271791.0,56.0219,56.0863,56.0035,56.0495,271791.0
2023-05-30 12:00:00,60.87,60.91,60.8,60.88,100837.0,56.0403,56.0771,55.9759,56.0495,100837.0
2023-05-30 12:30:00,60.87,60.89,60.78,60.86,123567.0,56.0403,56.0587,55.9574,56.0311,123567.0
2023-05-30 13:00:00,60.86,60.86,60.72,60.73,117330.0,56.0311,56.0311,55.9022,55.9114,117330.0
2023-05-30 13:30:00,60.73,60.77,60.7,60.75,83108.0,55.9114,55.9482,55.8838,55.9298,83108.0
2023-05-30 14:00:00,60.75,60.84,60.7,60.83,65607.0,55.9298,56.0127,55.8838,56.0035,65607.0
2023-05-30 14:30:00,60.83,60.88,60.82,60.85,90197.0,56.0035,56.0495,55.9943,56.0219,90197.0
2023-05-30 15:00:00,60.84,60.92,60.82,60.91,112663.0,56.0127,56.0863,55.9943,56.0771,112663.0
2023-05-30 15:30:00,60.91,60.93,60.85,60.87,473079.0,56.0771,56.0955,56.0219,56.0403,473079.0
2023-05-31 09:30:00,60.32,60.43,60.27,60.3,225721.0,55.5339,55.6352,55.4879,55.5155,225721.0
2023-05-31 10:00:00,60.3,60.3,59.86,59.89,409211.0,55.5155,55.5155,55.1104,55.1381,409211.0
2023-05-31 10:30:00,59.89,59.98,59.87,59.89,332883.0,55.1381,55.2209,55.1196,55.1381,332883.0
2023-05-31 11:00:00,59.89,59.92,59.77,59.79,376727.0,55.1381,55.1657,55.0276,55.046,376727.0
2023-05-31 11:30:00,59.8,60.03,59.79,59.93,328478.0,55.0552,55.267,55.046,55.1749,328478.0
2023-05-31 12:00:00,59.94,59.97,59.85,59.88,132298.0,55.1841,55.2117,55.1012,55.1289,132298.0
2023-05-31 12:30:00,59.88,59.95,59.84,59.91,259235.0,55.1289,55.1933,55.092,55.1565,259235.0
2023-05-31 13:00:00,59.92,59.97,59.89,59.97,89847.0,55.1657,55.2117,55.1381,55.2117,89847.0
2023-05-31 13:30:00,59.98,60.17,59.97,60.17,256771.0,55.2209,55.3958,55.2117,55.3958,256771.0
2023-05-31 14:00:00,60.16,60.23,60.12,60.22,152092.0,55.3866,55.4511,55.3498,55.4419,152092.0
2023-05-31 14:30:00,60.22,60.25,60.13,60.16,176603.0,55.4419,55.4695,55.359,55.3866,176603.0
2023-05-31 15:00:00,60.17,60.2,60.11,60.18,142125.0,55.3958,55.4235,55.3406,55.405,142125.0
2023-05-31 15:30:00,60.18,60.29,60.15,60.24,621431.0,55.405,55.5063,55.3774,55.4603,621431.0
2023-06-01 09:30:00,60.4,60.52,60.36,60.36,468659.0,55.6076,55.7181,55.5708,55.5708,468659.0
2023-06-01 10:00:00,60.36,60.56,60.36,60.52,342776.0,55.5708,55.7549,55.5708,55.7181,342776.0
2023-06-01 10:30:00,60.52,60.75,60.5,60.73,222183.0,55.7181,55.9298,55.6997,55.9114,222183.0
2023-06-01 11:00:00,60.73,60.8,60.69,60.78,182466.0,55.9114,55.9759,55.8746,55.9574,182466.0
2023-06-01 11:30:00,60.78,60.9,60.77,60.88,215631.0,55.9574,56.0679,55.9482,56.0495,215631.0
2023-06-01 12:00:00,60.88,60.93,60.86,60.93,72021.0,56.0495,56.0955,56.0311,56.0955,72021.0
2023-06-01 12:30:00,60.93,60.99,60.91,60.96,152078.0,56.0955,56.1508,56.0771,56.1232,152078.0
2023-06-01 13:00:00,60.96,60.98,60.92,60.97,84294.0,56.1232,56.1416,56.0863,56.1324,84294.0
2023-06-01 13:30:00,60.96,61.01,60.93,61.0,86900.0,56.1232,56.1692,56.0955,56.16,86900.0
2023-06-01 14:00:00,61.0,61.03,60.98,61.02,95426.0,56.16,56.1876,56.1416,56.1784,95426.0
2023-06-01 14:30:00,61.02,61.03,60.98,61.0,138792.0,56.1784,56.1876,56.1416,56.16,138792.0
2023-06-01 15:00:00,61.0,61.04,60.96,60.97,128120.0,56.16,56.1968,56.1232,56.1324,128120.0
2023-06-01 15:30:00,60.97,60.98,60.87,60.95,478859.0,56.1324,56.1416,56.0403,56.114,478859.0
2023-06-02 09:30:00,61.63,61.75,61.55,61.56,316547.0,56.74,56.8505,56.6663,56.6756,316547.0
2023-06-02 10:00:00,61.57,61.64,61.5,61.55,184137.0,56.6848,56.7492,56.6203,56.6663,184137.0
2023-06-02 10:30:00,61.55,61.62,61.49,61.58,593716.0,56.6663,56.7308,56.6111,56.694,593716.0
2023-06-02 11:00:00,61.59,61.71,61.59,61.69,213157.0,56.7032,56.8137,56.7032,56.7952,213157.0
2023-06-02 11:30:00,61.7,61.7,61.49,61.59,253283.0,56.8044,56.8044,56.6111,56.7032,253283.0
2023-06-02 12:00:00,61.6,61.62,61.55,61.56,148985.0,56.7124,56.7308,56.6663,56.6756,148985.0
2023-06-02 12:30:00,61.57,61.63,61.56,61.62,70893.0,56.6848,56.74,56.6756,56.7308,70893.0
2023-06-02 13:00:00,61.62,61.67,61.58,61.67,96280.0,56.7308,56.7768,56.694,56.7768,96280.0
2023-06-02 13:30:00,61.67,61.68,61.59,61.63,72265.0,56.7768,56.786,56.7032,56.74,72265.0
2023-06-02 14:00:00,61.64,61.64,61.57,61.62,84159.0,56.7492,56.7492,56.6848,56.7308,84159.0
2023-06-02 14:30:00,61.63,61.68,61.62,61.66,120431.0,56.74,56.786,56.7308,56.7676,120431.0
2023-06-02 15:00:00,61.67,61.71,61.65,61.66,114825.0,56.7768,56.8137,56.7584,56.7676,114825.0
2023-06-02 15:30:00,61.66,61.69,61.63,61.64,375159.0,56.7676,56.7952,56.74,56.7492,375159.0
2023-06-05 09:30:00,61.44,61.47,61.26,61.27,446998.0,56.5651,56.5927,56.3994,56.4086,446998.0
2023-06-05 10:00:00,61.26,61.49,61.23,61.27,460686.0,56.3994,56.6111,56.3717,56.4086,460686.0
2023-06-05 10:30:00,61.26,61.4,61.23,61.3,133710.0,56.3994,56.5282,56.3717,56.4362,133710.0
2023-06-05 11:00:00,61.29,61.32,61.25,61.3,89839.0,56.427,56.4546,56.3902,56.4362,89839.0
2023-06-05 11:30:00,61.29,61.36,61.22,61.36,137002.0,56.427,56.4914,56.3625,56.4914,137002.0
2023-06-05 12:00:00,61.36,61.42,61.33,61.38,81358.0,56.4914,56.5467,56.4638,56.5098,81358.0
2023-06-05 12:30:00,61.38,61.4,61.35,61.38,91356.0,56.5098,56.5282,56.4822,56.5098,91356.0
2023-06-05 13:00:00,61.39,61.39,61.27,61.3,88908.0,56.519,56.519,56.4086,56.4362,88908.0
2023-06-05 13:30:00,61.27,61.31,61.23,61.31,61510.0,56.4086,56.4454,56.3717,56.4454,61510.0
2023-06-05 14:00:00,61.3,61.32,61.25,61.3,91577.0,56.4362,56.4546,56.3902,56.4362,91577.0
2023-06-05 14:30:00,61.3,61.31,61.16,61.25,198909.0,56.4362,56.4454,56.3073,56.3902,198909.0
2023-06-05 15:00:00,61.25,61.26,61.17,61.23,201117.0,56.3902,56.3994,56.3165,56.3717,201117.0
2023-06-05 15:30:00,61.23,61.28,61.2,61.23,343812.0,56.3717,56.4178,56.3441,56.3717,343812.0
2023-06-06 09:30:00,61.14,61.23,61.1,61.19,86331.0,56.2889,56.3717,56.2521,56.3349,86331.0
2023-06-06 10:00:00,61.2,61.3,61.17,61.24,100024.0,56.3441,56.4362,56.3165,56.3809,100024.0
2023-06-06 10:30:00,61.23,61.37,61.22,61.37,199198.0,56.3717,56.5006,56.3625,56.5006,199198.0
2023-06-06 11:00:00,61.37,61.42,61.32,61.38,193875.0,56.5006,56.5467,56.4546,56.5098,193875.0
2023-06-06 11:30:00,61.39,61.48,61.37,61.46,687420.0,56.519,56.6019,56.5006,56.5835,687420.0
2023-06-06 12:00:00,61.46,61.49,61.38,61.39,2491019.0,56.5835,56.6111,56.5098,56.519,2491019.0
2023-06-06 12:30:00,61.39,61.4,61.34,61.36,288908.0,56.519,56.5282,56.473,56.4914,288908.0
2023-06-06 13:00:00,61.36,61.42,61.32,61.37,598239.0,56.4914,56.5467,56.4546,56.5006,598239.0
2023-06-06 13:30:00,61.37,61.39,61.3,61.34,255354.0,56.5006,56.519,56.4362,56.473,255354.0
2023-06-06 14:00:00,61.34,61.41,61.31,61.4,98823.0,56.473,56.5375,56.4454,56.5282,98823.0
2023-06-06 14:30:00,61.41,61.45,61.38,61.43,74878.0,56.5375,56.5743,56.5098,56.5559,74878.0
2023-06-06 15:00:00,61.43,61.48,61.42,61.47,229075.0,56.5559,56.6019,56.5467,56.5927,229075.0
2023-06-06 15:30:00,61.46,61.47,61.4,61.47,769434.0,56.5835,56.5927,56.5282,56.5927,769434.0
2023-06-07 09:30:00,61.51,61.71,61.51,61.7,151945.0,56.6295,56.8137,56.6295,56.8044,151945.0
2023-06-07 10:00:00,61.7,61.7,61.4,61.43,262126.0,56.8044,56.8044,56.5282,56.5559,262126.0
2023-06-07 10:30:00,61.43,61.44,61.26,61.32,658444.0,56.5559,56.5651,56.3994,56.4546,658444.0
2023-06-07 11:00:00,61.31,61.36,61.28,61.35,58970.0,56.4454,56.4914,56.4178,56.4822,58970.0
2023-06-07 11:30:00,61.36,61.37,61.21,61.24,126768.0,56.4914,56.5006,56.3533,56.3809,126768.0
2023-06-07 12:00:00,61.25,61.3,61.22,61.25,252414.0,56.3902,56.4362,56.3625,56.3902,252414.0
2023-06-07 12:30:00,61.25,61.29,61.17,61.2,175635.0,56.3902,56.427,56.3165,56.3441,175635.0
2023-06-07 13:00:00,61.19,61.23,61.15,61.2,141950.0,56.3349,56.3717,56.2981,56.3441,141950.0
2023-06-07 13:30:00,61.19,61.24,61.15,61.23,119589.0,56.3349,56.3809,56.2981,56.3717,119589.0
2023-06-07 14:00:00,61.23,61.3,61.22,61.27,212035.0,56.3717,56.4362,56.3625,56.4086,212035.0
2023-06-07 14:30:00,61.27,61.29,61.22,61.28,94542.0,56.4086,56.427,56.3625,56.4178,94542.0
2023-06-07 15:00:00,61.29,61.32,61.25,61.3,201210.0,56.427,56.4546,56.3902,56.4362,201210.0
2023-06-07 15:30:00,61.3,61.31,61.16,61.18,277488.0,56.4362,56.4454,56.3073,56.3257,277488.0
2023-06-08 09:30:00,61.59,61.63,61.52,61.6,152146.0,56.7032,56.74,56.6387,56.7124,152146.0
2023-06-08 10:00:00,61.57,61.69,61.56,61.69,42179.0,56.6848,56.7952,56.6756,56.7952,42179.0
2023-06-08 10:30:00,61.7,61.73,61.66,61.71,80161.0,56.8044,56.8321,56.7676,56.8137,80161.0
2023-06-08 11:00:00,61.72,61.76,61.68,61.76,178782.0,56.8229,56.8597,56.786,56.8597,178782.0
2023-06-08 11:30:00,61.77,61.79,61.7,61.71,242232.0,56.8689,56.8873,56.8044,56.8137,242232.0
2023-06-08 12:00:00,61.71,61.86,61.68,61.85,89519.0,56.8137,56.9518,56.786,56.9425,89519.0
2023-06-08 12:30:00,61.85,61.85,61.79,61.81,70357.0,56.9425,56.9425,56.8873,56.9057,70357.0
2023-06-08 13:00:00,61.82,61.83,61.75,61.77,64714.0,56.9149,56.9241,56.8505,56.8689,64714.0
2023-06-08 13:30:00,61.77,61.79,61.72,61.74,65201.0,56.8689,56.8873,56.8229,56.8413,65201.0
2023-06-08 14:00:00,61.75,61.83,61.74,61.83,29441.0,56.8505,56.9241,56.8413,56.9241,29441.0
2023-06-08 14:30:00,61.83,61.86,61.81,61.86,44862.0,56.9241,56.9518,56.9057,56.9518,44862.0
2023-06-08 15:00:00,61.86,61.86,61.8,61.84,97503.0,56.9518,56.9518,56.8965,56.9333,97503.0
2023-06-08 15:30:00,61.84,61.88,61.83,61.85,351635.0,56.9333,56.9702,56.9241,56.9425,351635.0
2023-06-09 09:30:00,61.55,61.61,61.49,61.58,72229.0,56.6663,56.7216,56.6111,56.694,72229.0
2023-06-09 10:00:00,61.58,61.64,61.56,61.63,165620.0,56.694,56.7492,56.6756,56.74,165620.0
2023-06-09 10:30:00,61.62,61.63,61.49,61.57,329926.0,56.7308,56.74,56.6111,56.6848,329926.0
2023-06-09 11:00:00,61.57,61.59,61.46,61.47,309494.0,56.6848,56.7032,56.5835,56.5927,309494.0
2023-06-09 11:30:00,61.46,61.51,61.41,61.48,116668.0,56.5835,56.6295,56.5375,56.6019,116668.0
2023-06-09 12:00:00,61.48,61.54,61.44,61.46,665498.0,56.6019,56.6571,56.5651,56.5835,665498.0
2023-06-09 12:30:00,61.46,61.49,61.42,61.49,30174.0,56.5835,56.6111,56.5467,56.6111,30174.0
2023-06-09 13:00:00,61.49,61.52,61.47,61.51,49897.0,56.6111,56.6387,56.5927,56.6295,49897.0
2023-06-09 13:30:00,61.51,61.57,61.51,61.56,114297.0,56.6295,56.6848,56.6295,56.6756,114297.0
2023-06-09 14:00:00,61.57,61.58,61.52,61.53,99817.0,56.6848,56.694,56.6387,56.6479,99817.0
2023-06-09 14:30:00,61.54,61.55,61.48,61.54,67405.0,56.6571,56.6663,56.6019,56.6571,67405.0
2023-06-09 15:00:00,61.54,61.55,61.5,61.52,147042.0,56.6571,56.6663,56.6203,56.6387,147042.0
2023-06-09 15:30:00,61.53,61.54,61.47,61.53,299296.0,56.6479,56.6571,56.5927,56.6479,299296.0
2023-06-12 09:30:00,61.76,61.78,61.62,61.67,116193.0,56.8597,56.8781,56.7308,56.7768,116193.0
2023-06-12 10:00:00,61.67,61.69,61.59,61.62,96872.0,56.7768,56.7952,56.7032,56.7308,96872.0
2023-06-12 10:30:00,61.62,61.65,61.56,61.6,177818.0,56.7308,56.7584,56.6756,56.7124,177818.0
2023-06-12 11:00:00,61.6,61.64,61.54,61.58,116713.0,56.7124,56.7492,56.6571,56.694,116713.0
2023-06-12 11:30:00,61.57,61.59,61.53,61.55,89857.0,56.6848,56.7032,56.6479,56.6663,89857.0
2023-06-12 12:00:00,61.55,61.59,61.54,61.58,32693.0,56.6663,56.7032,56.6571,56.694,32693.0
2023-06-12 12:30:00,61.57,61.64,61.57,61.61,84051.0,56.6848,56.7492,56.6848,56.7216,84051.0
2023-06-12 13:00:00,61.62,61.63,61.57,61.58,82117.0,56.7308,56.74,56.6848,56.694,82117.0
2023-06-12 13:30:00,61.58,61.65,61.55,61.65,44652.0,56.694,56.7584,56.6663,56.7584,44652.0
2023-06-12 14:00:00,61.64,61.65,61.61,61.62,111282.0,56.7492,56.7584,56.7216,56.7308,111282.0
2023-06-12 14:30:00,61.62,61.67,61.62,61.67,55280.0,56.7308,56.7768,56.7308,56.7768,55280.0
2023-06-12 15:00:00,61.68,61.77,61.67,61.75,75090.0,56.786,56.8689,56.7768,56.8505,75090.0
2023-06-12 15:30:00,61.76,61.79,61.74,61.78,217863.0,56.8597,56.8873,56.8413,56.8781,217863.0
2023-06-13 09:30:00,62.11,62.26,62.11,62.14,236592.0,57.1819,57.32,57.1819,57.2095,236592.0
2023-06-13 10:00:00,62.14,62.22,62.05,62.22,173398.0,57.2095,57.2832,57.1267,57.2832,173398.0
2023-06-13 10:30:00,62.22,62.29,62.16,62.24,92725.0,57.2832,57.3476,57.2279,57.3016,92725.0
2023-06-13 11:00:00,62.24,62.32,62.18,62.23,136307.0,57.3016,57.3753,57.2464,57.2924,136307.0
2023-06-13 11:30:00,62.23,62.25,62.15,62.17,87710.0,57.2924,57.3108,57.2187,57.2372,87710.0
2023-06-13 12:00:00,62.16,62.27,62.15,62.26,197044.0,57.2279,57.3292,57.2187,57.32,197044.0
2023-06-13 12:30:00,62.25,62.31,62.24,62.3,95517.0,57.3108,57.366,57.3016,57.3568,95517.0
2023-06-13 13:00:00,62.3,62.32,62.25,62.3,66327.0,57.3568,57.3753,57.3108,57.3568,66327.0
2023-06-13 13:30:00,62.3,62.3,62.21,62.24,46979.0,57.3568,57.3568,57.274,57.3016,46979.0
2023-06-13 14:00:00,62.24,62.27,62.14,62.14,61446.0,57.3016,57.3292,57.2095,57.2095,61446.0
2023-06-13 14:30:00,62.15,62.2,62.12,62.19,85113.0,57.2187,57.2648,57.1911,57.2556,85113.0
2023-06-13 15:00:00,62.2,62.24,62.19,62.21,102501.0,57.2648,57.3016,57.2556,57.274,102501.0
2023-06-13 15:30:00,62.21,62.26,62.2,62.24,237652.0,57.274,57.32,57.2648,57.3016,237652.0
2023-06-14 09:30:00,62.7,62.81,62.69,62.75,248067.0,57.7251,57.8264,57.7159,57.7711,248067.0
2023-06-14 10:00:00,62.76,62.77,62.71,62.75,99857.0,57.7803,57.7895,57.7343,57.7711,99857.0
2023-06-14 10:30:00,62.75,62.81,62.73,62.79,89342.0,57.7711,57.8264,57.7527,57.808,89342.0
2023-06-14 11:00:00,62.77,62.83,62.74,62.81,101250.0,57.7895,57.8448,57.7619,57.8264,101250.0
2023-06-14 11:30:00,62.81,62.82,62.71,62.73,117559.0,57.8264,57.8356,57.7343,57.7527,117559.0
2023-06-14 12:00:00,62.73,62.79,62.68,62.78,51472.0,57.7527,57.808,57.7067,57.7988,51472.0
2023-06-14 12:30:00,62.77,62.78,62.73,62.75,100230.0,57.7895,57.7988,57.7527,57.7711,100230.0
2023-06-14 13:00:00,62.74,62.75,62.65,62.66,55898.0,57.7619,57.7711,57.6791,57.6883,55898.0
2023-06-14 13:30:00,62.66,62.71,62.62,62.66,70046.0,57.6883,57.7343,57.6514,57.6883,70046.0
2023-06-14 14:00:00,62.62,62.64,62.16,62.25,284009.0,57.6514,57.6699,57.2279,57.3108,284009.0
2023-06-14 14:30:00,62.25,62.61,62.2,62.5,166722.0,57.3108,57.6422,57.2648,57.541,166722.0
2023-06-14 15:00:00,62.5,62.64,62.4,62.48,152363.0,57.541,57.6699,57.4489,57.5226,152363.0
2023-06-14 15:30:00,62.48,62.54,62.36,62.48,332756.0,57.5226,57.5778,57.4121,57.5226,332756.0
2023-06-15 09:30:00,62.63,62.78,62.55,62.77,222343.0,57.6607,57.7988,57.587,57.7895,222343.0
2023-06-15 10:00:00,62.78,62.99,62.75,62.97,163090.0,57.7988,57.9921,57.7711,57.9737,163090.0
2023-06-15 10:30:00,62.97,62.98,62.9,62.95,126992.0,57.9737,57.9829,57.9092,57.9553,126992.0
2023-06-15 11:00:00,62.95,63.13,62.93,63.12,355880.0,57.9553,58.121,57.9369,58.1118,355880.0
2023-06-15 11:30:00,63.12,63.15,63.04,63.08,119645.0,58.1118,58.1394,58.0381,58.075,119645.0
2023-06-15 12:00:00,63.09,63.2,63.08,63.18,69585.0,58.0842,58.1854,58.075,58.167,69585.0
2023-06-15 12:30:00,63.18,63.19,63.12,63.16,54558.0,58.167,58.1762,58.1118,58.1486,54558.0
2023-06-15 13:00:00,63.16,63.17,63.09,63.17,86453.0,58.1486,58.1578,58.0842,58.1578,86453.0
2023-06-15 13:30:00,63.17,63.24,63.15,63.22,87306.0,58.1578,58.2223,58.1394,58.2038,87306.0
2023-06-15 14:00:00,63.22,63.23,63.16,63.22,92863.0,58.2038,58.213,58.1486,58.2038,92863.0
2023-06-15 14:30:00,63.22,63.35,63.22,63.33,119376.0,58.2038,58.3235,58.2038,58.3051,119376.0
2023-06-15 15:00:00,63.34,63.35,63.28,63.3,123453.0,58.3143,58.3235,58.2591,58.2775,123453.0
2023-06-15 15:30:00,63.3,63.32,63.22,63.3,476060.0,58.2775,58.2959,58.2038,58.2775,476060.0
2023-06-16 09:30:00,63.67,63.67,63.54,63.59,282400.0,58.6181,58.6181,58.4985,58.5445,282400.0
2023-06-16 10:00:00,63.59,63.68,63.49,63.57,130644.0,58.5445,58.6273,58.4524,58.5261,130644.0
2023-06-16 10:30:00,63.57,63.62,63.44,63.5,145822.0,58.5261,58.5721,58.4064,58.4616,145822.0
2023-06-16 11:00:00,63.5,63.55,63.44,63.47,184071.0,58.4616,58.5077,58.4064,58.434,184071.0
2023-06-16 11:30:00,63.47,63.49,63.34,63.39,246643.0,58.434,58.4524,58.3143,58.3604,246643.0
2023-06-16 12:00:00,63.39,63.45,63.36,63.44,175353.0,58.3604,58.4156,58.3327,58.4064,175353.0
2023-06-16 12:30:00,63.44,63.5,63.43,63.49,39226.0,58.4064,58.4616,58.3972,58.4524,39226.0
2023-06-16 13:00:00,63.5,63.51,63.44,63.49,138667.0,58.4616,58.4708,58.4064,58.4524,138667.0
2023-06-16 13:30:00,63.48,63.49,63.43,63.49,143957.0,58.4432,58.4524,58.3972,58.4524,143957.0
2023-06-16 14:00:00,63.48,63.5,63.45,63.47,81119.0,58.4432,58.4616,58.4156,58.434,81119.0
2023-06-16 14:30:00,63.46,63.46,63.41,63.42,99265.0,58.4248,58.4248,58.3788,58.388,99265.0
2023-06-16 15:00:00,63.41,63.41,63.32,63.35,76630.0,58.3788,58.3788,58.2959,58.3235,76630.0
2023-06-16 15:30:00,63.36,63.38,63.26,63.27,411559.0,58.3327,58.3511,58.2407,58.2499,411559.0
2023-06-20 09:30:00,61.4,61.49,61.36,61.39,161739.0,57.5417,57.626,57.5042,57.5323,161739.0
2023-06-20 10:00:00,61.39,61.41,61.15,61.17,186965.0,57.5323,57.5511,57.3074,57.3262,186965.0
2023-06-20 10:30:00,61.17,61.23,61.13,61.2,144343.0,57.3262,57.3824,57.2887,57.3543,144343.0
2023-06-20 11:00:00,61.19,61.25,61.15,61.16,130956.0,57.3449,57.4011,57.3074,57.3168,130956.0
2023-06-20 11:30:00,61.16,61.21,61.15,61.16,130187.0,57.3168,57.3636,57.3074,57.3168,130187.0
2023-06-20 12:00:00,61.16,61.3,61.13,61.29,121931.0,57.3168,57.448,57.2887,57.4386,121931.0
2023-06-20 12:30:00,61.29,61.36,61.27,61.35,112159.0,57.4386,57.5042,57.4199,57.4948,112159.0
2023-06-20 13:00:00,61.36,61.4,61.34,61.38,127514.0,57.5042,57.5417,57.4855,57.523,127514.0
2023-06-20 13:30:00,61.38,61.4,61.32,61.34,36550.0,57.523,57.5417,57.4667,57.4855,36550.0
2023-06-20 14:00:00,61.34,61.37,61.31,61.37,60500.0,57.4855,57.5136,57.4574,57.5136,60500.0
2023-06-20 14:30:00,61.37,61.37,61.31,61.36,85956.0,57.5136,57.5136,57.4574,57.5042,85956.0
2023-06-20 15:00:00,61.36,61.37,61.31,61.34,377119.0,57.5042,57.5136,57.4574,57.4855,377119.0
2023-06-20 15:30:00,61.35,61.39,61.28,61.28,483441.0,57.4948,57.5323,57.4292,57.4292,483441.0
2023-06-21 09:30:00,60.96,61.03,60.88,60.99,203014.0,57.1293,57.195,57.0544,57.1575,203014.0
2023-06-21 10:00:00,60.99,61.14,60.93,61.14,298554.0,57.1575,57.298,57.1012,57.298,298554.0
2023-06-21 10:30:00,61.14,61.23,61.12,61.2,193881.0,57.298,57.3824,57.2793,57.3543,193881.0
2023-06-21 11:00:00,61.19,61.21,61.0,61.13,193266.0,57.3449,57.3636,57.1668,57.2887,193266.0
2023-06-21 11:30:00,61.13,61.17,61.1,61.12,175635.0,57.2887,57.3262,57.2606,57.2793,175635.0
2023-06-21 12:00:00,61.12,61.22,61.11,61.22,62718.0,57.2793,57.373,57.2699,57.373,62718.0
2023-06-21 12:30:00,61.23,61.26,61.2,61.21,67952.0,57.3824,57.4105,57.3543,57.3636,67952.0
2023-06-21 13:00:00,61.19,61.22,61.17,61.19,92418.0,57.3449,57.373,57.3262,57.3449,92418.0
2023-06-21 13:30:00,61.19,61.28,61.18,61.28,201220.0,57.3449,57.4292,57.3355,57.4292,201220.0
2023-06-21 14:00:00,61.28,61.4,61.26,61.39,72993.0,57.4292,57.5417,57.4105,57.5323,72993.0
2023-06-21 14:30:00,61.4,61.41,61.35,61.36,60471.0,57.5417,57.5511,57.4948,57.5042,60471.0
2023-06-21 15:00:00,61.36,61.36,61.3,61.31,141261.0,57.5042,57.5042,57.448,57.4574,141261.0
2023-06-21 15:30:00,61.3,61.31,61.18,61.19,347397.0,57.448,57.4574,57.3355,57.3449,347397.0
2023-06-22 09:30:00,60.81,60.9,60.75,60.87,196254.0,56.9888,57.0731,56.9325,57.045,196254.0
2023-06-22 10:00:00,60.86,60.99,60.86,60.93,142873.0,57.0356,57.1575,57.0356,57.1012,142873.0
2023-06-22 10:30:00,60.93,60.94,60.82,60.82,235568.0,57.1012,57.1106,56.9981,56.9981,235568.0
2023-06-22 11:00:00,60.82,60.86,60.78,60.81,175184.0,56.9981,57.0356,56.9607,56.9888,175184.0
2023-06-22 11:30:00,60.81,60.97,60.79,60.9,158824.0,56.9888,57.1387,56.97,57.0731,158824.0
2023-06-22 12:00:00,60.9,60.91,60.85,60.89,101024.0,57.0731,57.0825,57.0263,57.0637,101024.0
2023-06-22 12:30:00,60.89,60.93,60.88,60.9,100212.0,57.0637,57.1012,57.0544,57.0731,100212.0
2023-06-22 13:00:00,60.91,60.91,60.83,60.86,142541.0,57.0825,57.0825,57.0075,57.0356,142541.0
2023-06-22 13:30:00,60.87,60.94,60.84,60.94,103443.0,57.045,57.1106,57.0169,57.1106,103443.0
2023-06-22 14:00:00,60.94,60.97,60.89,60.94,159649.0,57.1106,57.1387,57.0637,57.1106,159649.0
2023-06-22 14:30:00,60.94,60.97,60.89,60.97,80569.0,57.1106,57.1387,57.0637,57.1387,80569.0
2023-06-22 15:00:00,60.97,60.98,60.87,60.88,104430.0,57.1387,57.1481,57.045,57.0544,104430.0
2023-06-22 15:30:00,60.88,60.96,60.86,60.95,517450.0,57.0544,57.1293,57.0356,57.12,517450.0
2023-06-23 09:30:00,60.14,60.21,60.07,60.17,496434.0,56.3609,56.4265,56.2953,56.389,496434.0
2023-06-23 10:00:00,60.16,60.35,60.15,60.34,164903.0,56.3796,56.5577,56.3702,56.5483,164903.0
2023-06-23 10:30:00,60.34,60.41,60.28,60.3,114405.0,56.5483,56.6139,56.4921,56.5108,114405.0
2023-06-23 11:00:00,60.3,60.33,60.14,60.18,102031.0,56.5108,56.5389,56.3609,56.3984,102031.0
2023-06-23 11:30:00,60.18,60.34,60.17,60.28,120246.0,56.3984,56.5483,56.389,56.4921,120246.0
2023-06-23 12:00:00,60.28,60.32,60.25,60.31,146192.0,56.4921,56.5296,56.464,56.5202,146192.0
2023-06-23 12:30:00,60.31,60.34,60.28,60.3,60642.0,56.5202,56.5483,56.4921,56.5108,60642.0
2023-06-23 13:00:00,60.31,60.37,60.27,60.34,50293.0,56.5202,56.5764,56.4827,56.5483,50293.0
2023-06-23 13:30:00,60.35,60.39,60.34,60.36,90628.0,56.5577,56.5952,56.5483,56.5671,90628.0
2023-06-23 14:00:00,60.36,60.36,60.29,60.3,69229.0,56.5671,56.5671,56.5015,56.5108,69229.0
2023-06-23 14:30:00,60.3,60.3,60.2,60.21,49096.0,56.5108,56.5108,56.4171,56.4265,49096.0
2023-06-23 15:00:00,60.21,60.26,60.17,60.21,239979.0,56.4265,56.4733,56.389,56.4265,239979.0
2023-06-23 15:30:00,60.21,60.27,60.17,60.22,562351.0,56.4265,56.4827,56.389,56.4358,562351.0
2023-06-26 09:30:00,60.33,60.47,60.29,60.41,137314.0,56.5389,56.6701,56.5015,56.6139,137314.0
2023-06-26 10:00:00,60.42,60.43,60.32,60.34,86584.0,56.6233,56.6327,56.5296,56.5483,86584.0
2023-06-26 10:30:00,60.34,60.37,60.26,60.37,59523.0,56.5483,56.5764,56.4733,56.5764,59523.0
2023-06-26 11:00:00,60.37,60.38,60.32,60.32,158495.0,56.5764,56.5858,56.5296,56.5296,158495.0
2023-06-26 11:30:00,60.32,60.4,60.32,60.39,204201.0,56.5296,56.6045,56.5296,56.5952,204201.0
2023-06-26 12:00:00,60.38,60.39,60.3,60.33,75896.0,56.5858,56.5952,56.5108,56.5389,75896.0
2023-06-26 12:30:00,60.33,60.37,60.29,60.36,88928.0,56.5389,56.5764,56.5015,56.5671,88928.0
2023-06-26 13:00:00,60.37,60.4,60.34,60.4,130331.0,56.5764,56.6045,56.5483,56.6045,130331.0
2023-06-26 13:30:00,60.4,60.41,60.36,60.37,41168.0,56.6045,56.6139,56.5671,56.5764,41168.0
2023-06-26 14:00:00,60.37,60.38,60.33,60.37,52107.0,56.5764,56.5858,56.5389,56.5764,52107.0
2023-06-26 14:30:00,60.37,60.42,60.36,60.39,93703.0,56.5764,56.6233,56.5671,56.5952,93703.0
2023-06-26 15:00:00,60.4,60.41,60.35,60.38,64781.0,56.6045,56.6139,56.5577,56.5858,64781.0
2023-06-26 15:30:00,60.38,60.39,60.27,60.29,515038.0,56.5858,56.5952,56.4827,56.5015,515038.0
2023-06-27 09:30:00,60.42,60.5,60.37,60.43,143114.0,56.6233,56.6983,56.5764,56.6327,143114.0
2023-06-27 10:00:00,60.44,60.5,60.31,60.46,124083.0,56.642,56.6983,56.5202,56.6608,124083.0
2023-06-27 10:30:00,60.47,60.59,60.47,60.54,159163.0,56.6701,56.7826,56.6701,56.7357,159163.0
2023-06-27 11:00:00,60.55,60.61,60.49,60.61,159647.0,56.7451,56.8013,56.6889,56.8013,159647.0
2023-06-27 11:30:00,60.61,60.68,60.59,60.66,107379.0,56.8013,56.8669,56.7826,56.8482,107379.0
2023-06-27 12:00:00,60.65,60.69,60.63,60.68,164518.0,56.8388,56.8763,56.8201,56.8669,164518.0
2023-06-27 12:30:00,60.68,60.74,60.66,60.72,80215.0,56.8669,56.9232,56.8482,56.9044,80215.0
2023-06-27 13:00:00,60.73,60.8,60.7,60.79,48875.0,56.9138,56.9794,56.8857,56.97,48875.0
2023-06-27 13:30:00,60.79,60.85,60.78,60.85,69675.0,56.97,57.0263,56.9607,57.0263,69675.0
2023-06-27 14:00:00,60.85,60.86,60.82,60.85,44812.0,57.0263,57.0356,56.9981,57.0263,44812.0
2023-06-27 14:30:00,60.86,60.96,60.83,60.91,139644.0,57.0356,57.1293,57.0075,57.0825,139644.0
2023-06-27 15:00:00,60.91,60.95,60.88,60.93,179940.0,57.0825,57.12,57.0544,57.1012,179940.0
2023-06-27 15:30:00,60.94,60.95,60.88,60.92,446018.0,57.1106,57.12,57.0544,57.0919,446018.0
2023-06-28 09:30:00,60.83,60.86,60.73,60.82,136894.0,57.0075,57.0356,56.9138,56.9981,136894.0
2023-06-28 10:00:00,60.82,60.87,60.75,60.79,214426.0,56.9981,57.045,56.9325,56.97,214426.0
2023-06-28 10:30:00,60.78,60.84,60.67,60.69,184723.0,56.9607,57.0169,56.8576,56.8763,184723.0
2023-06-28 11:00:00,60.69,60.85,60.69,60.83,113265.0,56.8763,57.0263,56.8763,57.0075,113265.0
2023-06-28 11:30:00,60.82,60.86,60.79,60.8,114743.0,56.9981,57.0356,56.97,56.9794,114743.0
2023-06-28 12:00:00,60.81,60.94,60.79,60.9,71540.0,56.9888,57.1106,56.97,57.0731,71540.0
2023-06-28 12:30:00,60.9,60.91,60.75,60.78,154131.0,57.0731,57.0825,56.9325,56.9607,154131.0
2023-06-28 13:00:00,60.78,60.87,60.76,60.87,98530.0,56.9607,57.045,56.9419,57.045,98530.0
2023-06-28 13:30:00,60.88,60.89,60.83,60.86,99197.0,57.0544,57.0637,57.0075,57.0356,99197.0
2023-06-28 14:00:00,60.87,60.93,60.85,60.91,89359.0,57.045,57.1012,57.0263,57.0825,89359.0
2023-06-28 14:30:00,60.91,60.92,60.89,60.91,346021.0,57.0825,57.0919,57.0637,57.0825,346021.0
2023-06-28 15:00:00,60.9,60.91,60.83,60.87,667398.0,57.0731,57.0825,57.0075,57.045,667398.0
2023-06-28 15:30:00,60.87,60.88,60.81,60.84,381033.0,57.045,57.0544,56.9888,57.0169,381033.0
2023-06-29 09:30:00,60.56,60.65,60.55,60.63,195938.0,56.7545,56.8388,56.7451,56.8201,195938.0
2023-06-29 10:00:00,60.63,60.77,60.58,60.74,153283.0,56.8201,56.9513,56.7732,56.9232,153283.0
2023-06-29 10:30:00,60.73,60.74,60.66,60.71,78552.0,56.9138,56.9232,56.8482,56.8951,78552.0
2023-06-29 11:00:00,60.71,60.74,60.68,60.71,115110.0,56.8951,56.9232,56.8669,56.8951,115110.0
2023-06-29 11:30:00,60.7,60.75,60.67,60.72,111732.0,56.8857,56.9325,56.8576,56.9044,111732.0
2023-06-29 12:00:00,60.72,60.77,60.7,60.76,234293.0,56.9044,56.9513,56.8857,56.9419,234293.0
2023-06-29 12:30:00,60.76,60.77,60.69,60.7,43417.0,56.9419,56.9513,56.8763,56.8857,43417.0
2023-06-29 13:00:00,60.71,60.73,60.67,60.72,81716.0,56.8951,56.9138,56.8576,56.9044,81716.0
2023-06-29 13:30:00,60.73,60.73,60.67,60.69,109006.0,56.9138,56.9138,56.8576,56.8763,109006.0
2023-06-29 14:00:00,60.69,60.72,60.63,60.7,105371.0,56.8763,56.9044,56.8201,56.8857,105371.0
2023-06-29 14:30:00,60.71,60.72,60.67,60.7,35051.0,56.8951,56.9044,56.8576,56.8857,35051.0
2023-06-29 15:00:00,60.7,60.74,60.69,60.73,91979.0,56.8857,56.9232,56.8763,56.9138,91979.0
2023-06-29 15:30:00,60.73,60.77,60.69,60.77,334348.0,56.9138,56.9513,56.8763,56.9513,334348.0
2023-06-30 09:30:00,61.53,61.65,61.49,61.62,268282.0,57.6635,57.776,57.626,57.7479,268282.0
2023-06-30 10:00:00,61.62,61.76,61.62,61.69,184629.0,57.7479,57.8791,57.7479,57.8135,184629.0
2023-06-30 10:30:00,61.69,61.72,61.56,61.61,198725.0,57.8135,57.8416,57.6916,57.7385,198725.0
2023-06-30 11:00:00,61.62,61.67,61.55,61.58,136515.0,57.7479,57.7947,57.6823,57.7104,136515.0
2023-06-30 11:30:00,61.57,61.64,61.51,61.63,267155.0,57.701,57.7666,57.6448,57.7572,267155.0
2023-06-30 12:00:00,61.64,61.67,61.6,61.66,136777.0,57.7666,57.7947,57.7291,57.7854,136777.0
2023-06-30 12:30:00,61.66,61.71,61.65,61.7,51734.0,57.7854,57.8322,57.776,57.8228,51734.0
2023-06-30 13:00:00,61.71,61.73,61.68,61.69,62427.0,57.8322,57.851,57.8041,57.8135,62427.0
2023-06-30 13:30:00,61.69,61.7,61.64,61.68,97055.0,57.8135,57.8228,57.7666,57.8041,97055.0
2023-06-30 14:00:00,61.68,61.71,61.66,61.71,50619.0,57.8041,57.8322,57.7854,57.8322,50619.0
2023-06-30 14:30:00,61.71,61.71,61.66,61.68,54152.0,57.8322,57.8322,57.7854,57.8041,54152.0
2023-06-30 15:00:00,61.68,61.71,61.66,61.69,99325.0,57.8041,57.8322,57.7854,57.8135,99325.0
2023-06-30 15:30:00,61.68,61.71,61.63,61.69,305480.0,57.8041,57.8322,57.7572,57.8135,305480.0
2023-07-03 09:30:00,61.53,61.56,61.44,61.49,249067.0,57.6635,57.6916,57.5792,57.626,249067.0
2023-07-03 10:00:00,61.48,61.61,61.48,61.52,153760.0,57.6167,57.7385,57.6167,57.6542,153760.0
2023-07-03 10:30:00,61.52,61.54,61.47,61.49,114696.0,57.6542,57.6729,57.6073,57.626,114696.0
2023-07-03 11:00:00,61.5,61.5,61.46,61.47,95787.0,57.6354,57.6354,57.5979,57.6073,95787.0
2023-07-03 11:30:00,61.48,61.6,61.41,61.58,179053.0,57.6167,57.7291,57.5511,57.7104,179053.0
2023-07-03 12:00:00,61.57,61.6,61.56,61.59,128957.0,57.701,57.7291,57.6916,57.7198,128957.0
2023-07-03 12:30:00,61.59,61.6,61.54,61.54,120965.0,57.7198,57.7291,57.6729,57.6729,120965.0
2023-07-05 09:30:00,61.05,61.07,60.91,60.93,564644.0,57.2137,57.2324,57.0825,57.1012,564644.0
2023-07-05 10:00:00,60.94,60.96,60.84,60.88,143358.0,57.1106,57.1293,57.0169,57.0544,143358.0
2023-07-05 10:30:00,60.9,60.92,60.76,60.81,142096.0,57.0731,57.0919,56.9419,56.9888,142096.0
2023-07-05 11:00:00,60.81,60.87,60.77,60.84,192642.0,56.9888,57.045,56.9513,57.0169,192642.0
2023-07-05 11:30:00,60.84,60.9,60.8,60.82,396468.0,57.0169,57.0731,56.9794,56.9981,396468.0
2023-07-05 12:00:00,60.81,60.81,60.77,60.8,93968.0,56.9888,56.9888,56.9513,56.9794,93968.0
2023-07-05 12:30:00,60.8,60.81,60.75,60.79,129641.0,56.9794,56.9888,56.9325,56.97,129641.0
2023-07-05 13:00:00,60.78,60.8,60.76,60.78,83447.0,56.9607,56.9794,56.9419,56.9607,83447.0
2023-07-05 13:30:00,60.79,60.8,60.77,60.79,68967.0,56.97,56.9794,56.9513,56.97,68967.0
2023-07-05 14:00:00,60.79,60.85,60.67,60.71,115956.0,56.97,57.0263,56.8576,56.8951,115956.0
2023-07-05 14:30:00,60.71,60.78,60.69,60.76,338898.0,56.8951,56.9607,56.8763,56.9419,338898.0
2023-07-05 15:00:00,60.76,60.79,60.76,60.78,68348.0,56.9419,56.97,56.9419,56.9607,68348.0
2023-07-05 15:30:00,60.78,60.79,60.72,60.74,391373.0,56.9607,56.97,56.9044,56.9232,391373.0
2023-07-06 09:30:00,59.87,59.88,59.68,59.8,177383.0,56.1078,56.1172,55.9298,56.0422,177383.0
2023-07-06 10:00:00,59.8,59.81,59.36,59.38,174305.0,56.0422,56.0516,55.6299,55.6486,174305.0
2023-07-06 10:30:00,59.37,59.4,59.3,59.36,175763.0,55.6393,55.6674,55.5737,55.6299,175763.0
2023-07-06 11:00:00,59.38,59.39,59.3,59.34,165919.0,55.6486,55.658,55.5737,55.6111,165919.0
2023-07-06 11:30:00,59.34,59.51,59.34,59.51,260476.0,55.6111,55.7705,55.6111,55.7705,260476.0
2023-07-06 12:00:00,59.53,59.62,59.51,59.55,69931.0,55.7892,55.8736,55.7705,55.808,69931.0
2023-07-06 12:30:00,59.55,59.6,59.52,59.6,40359.0,55.808,55.8548,55.7798,55.8548,40359.0
2023-07-06 13:00:00,59.6,59.67,59.59,59.64,91744.0,55.8548,55.9204,55.8454,55.8923,91744.0
2023-07-06 13:30:00,59.64,59.67,59.6,59.65,91351.0,55.8923,55.9204,55.8548,55.9017,91351.0
2023-07-06 14:00:00,59.65,59.65,59.59,59.6,54212.0,55.9017,55.9017,55.8454,55.8548,54212.0
2023-07-06 14:30:00,59.6,59.69,59.6,59.68,81237.0,55.8548,55.9392,55.8548,55.9298,81237.0
2023-07-06 15:00:00,59.68,59.7,59.63,59.66,92449.0,55.9298,55.9485,55.8829,55.911,92449.0
2023-07-06 15:30:00,59.66,59.71,59.62,59.66,382597.0,55.911,55.9579,55.8736,55.911,382597.0
2023-07-07 09:30:00,59.72,59.88,59.67,59.84,151726.0,55.9673,56.1172,55.9204,56.0797,151726.0
2023-07-07 10:00:00,59.84,59.95,59.78,59.93,92553.0,56.0797,56.1828,56.0235,56.1641,92553.0
2023-07-07 10:30:00,59.93,60.04,59.91,60.03,171751.0,56.1641,56.2672,56.1453,56.2578,171751.0
2023-07-07 11:00:00,60.02,60.06,59.92,59.97,107512.0,56.2484,56.2859,56.1547,56.2016,107512.0
2023-07-07 11:30:00,59.97,60.05,59.97,60.05,98797.0,56.2016,56.2765,56.2016,56.2765,98797.0
2023-07-07 12:00:00,60.05,60.16,60.05,60.16,135982.0,56.2765,56.3796,56.2765,56.3796,135982.0
2023-07-07 12:30:00,60.15,60.34,60.14,60.34,187163.0,56.3702,56.5483,56.3609,56.5483,187163.0
2023-07-07 13:00:00,60.33,60.35,60.3,60.34,83675.0,56.5389,56.5577,56.5108,56.5483,83675.0
2023-07-07 13:30:00,60.34,60.34,60.23,60.26,692258.0,56.5483,56.5483,56.4452,56.4733,692258.0
2023-07-07 14:00:00,60.27,60.27,60.2,60.24,263461.0,56.4827,56.4827,56.4171,56.4546,263461.0
2023-07-07 14:30:00,60.23,60.25,60.18,60.22,183686.0,56.4452,56.464,56.3984,56.4358,183686.0
2023-07-07 15:00:00,60.22,60.23,60.15,60.15,236375.0,56.4358,56.4452,56.3702,56.3702,236375.0
2023-07-07 15:30:00,60.15,60.17,60.02,60.05,488802.0,56.3702,56.389,56.2484,56.2765,488802.0
2023-07-10 09:30:00,60.08,60.29,60.06,60.28,304856.0,56.3046,56.5015,56.2859,56.4921,304856.0
2023-07-10 10:00:00,60.27,60.4,60.26,60.27,308338.0,56.4827,56.6045,56.4733,56.4827,308338.0
2023-07-10 10:30:00,60.26,60.28,60.18,60.26,275920.0,56.4733,56.4921,56.3984,56.4733,275920.0
2023-07-10 11:00:00,60.27,60.29,60.21,60.26,277029.0,56.4827,56.5015,56.4265,56.4733,277029.0
2023-07-10 11:30:00,60.26,60.33,60.26,60.29,197261.0,56.4733,56.5389,56.4733,56.5015,197261.0
2023-07-10 12:00:00,60.29,60.29,60.21,60.29,89316.0,56.5015,56.5015,56.4265,56.5015,89316.0
2023-07-10 12:30:00,60.29,60.35,60.27,60.33,63087.0,56.5015,56.5577,56.4827,56.5389,63087.0
2023-07-10 13:00:00,60.32,60.37,60.32,60.37,83147.0,56.5296,56.5764,56.5296,56.5764,83147.0
2023-07-10 13:30:00,60.37,60.4,60.35,60.4,62867.0,56.5764,56.6045,56.5577,56.6045,62867.0
2023-07-10 14:00:00,60.39,60.41,60.34,60.41,105438.0,56.5952,56.6139,56.5483,56.6139,105438.0
2023-07-10 14:30:00,60.41,60.42,60.36,60.41,99990.0,56.6139,56.6233,56.5671,56.6139,99990.0
2023-07-10 15:00:00,60.41,60.42,60.39,60.4,100025.0,56.6139,56.6233,56.5952,56.6045,100025.0
2023-07-10 15:30:00,60.4,60.42,60.35,60.4,570283.0,56.6045,56.6233,56.5577,56.6045,570283.0
2023-07-11 09:30:00,60.77,60.81,60.68,60.75,122125.0,56.9513,56.9888,56.8669,56.9325,122125.0
2023-07-11 10:00:00,60.74,60.74,60.6,60.7,134544.0,56.9232,56.9232,56.792,56.8857,134544.0
2023-07-11 10:30:00,60.69,60.74,60.65,60.71,148828.0,56.8763,56.9232,56.8388,56.8951,148828.0
2023-07-11 11:00:00,60.71,60.8,60.69,60.74,215078.0,56.8951,56.9794,56.8763,56.9232,215078.0
2023-07-11 11:30:00,60.75,60.83,60.73,60.82,161586.0,56.9325,57.0075,56.9138,56.9981,161586.0
2023-07-11 12:00:00,60.83,60.87,60.8,60.82,100512.0,57.0075,57.045,56.9794,56.9981,100512.0
2023-07-11 12:30:00,60.82,60.89,60.81,60.89,69308.0,56.9981,57.0637,56.9888,57.0637,69308.0
2023-07-11 13:00:00,60.89,60.91,60.86,60.91,60875.0,57.0637,57.0825,57.0356,57.0825,60875.0
2023-07-11 13:30:00,60.9,60.91,60.86,60.9,72876.0,57.0731,57.0825,57.0356,57.0731,72876.0
2023-07-11 14:00:00,60.9,60.92,60.82,60.87,62853.0,57.0731,57.0919,56.9981,57.045,62853.0
2023-07-11 14:30:00,60.87,60.93,60.84,60.92,78490.0,57.045,57.1012,57.0169,57.0919,78490.0
2023-07-11 15:00:00,60.93,60.96,60.91,60.96,85659.0,57.1012,57.1293,57.0825,57.1293,85659.0
2023-07-11 15:30:00,60.96,61.04,60.93,61.03,370929.0,57.1293,57.2043,57.1012,57.195,370929.0
2023-07-12 09:30:00,62.09,62.15,61.98,62.15,233386.0,58.1883,58.2446,58.0853,58.2446,233386.0
2023-07-12 10:00:00,62.16,62.32,62.09,62.31,131171.0,58.2539,58.4039,58.1883,58.3945,131171.0
2023-07-12 10:30:00,62.3,62.46,62.29,62.43,138740.0,58.3851,58.5351,58.3758,58.507,138740.0
2023-07-12 11:00:00,62.44,62.48,62.39,62.45,253685.0,58.5163,58.5538,58.4695,58.5257,253685.0
2023-07-12 11:30:00,62.45,62.47,62.3,62.35,177749.0,58.5257,58.5445,58.3851,58.432,177749.0
2023-07-12 12:00:00,62.35,62.4,62.3,62.37,105154.0,58.432,58.4789,58.3851,58.4507,105154.0
2023-07-12 12:30:00,62.37,62.45,62.37,62.44,112075.0,58.4507,58.5257,58.4507,58.5163,112075.0
2023-07-12 13:00:00,62.44,62.45,62.41,62.43,115591.0,58.5163,58.5257,58.4882,58.507,115591.0
2023-07-12 13:30:00,62.43,62.46,62.41,62.46,124286.0,58.507,58.5351,58.4882,58.5351,124286.0
2023-07-12 14:00:00,62.45,62.5,62.43,62.49,149085.0,58.5257,58.5726,58.507,58.5632,149085.0
2023-07-12 14:30:00,62.49,62.52,62.46,62.49,183817.0,58.5632,58.5913,58.5351,58.5632,183817.0
2023-07-12 15:00:00,62.49,62.49,62.38,62.42,193092.0,58.5632,58.5632,58.4601,58.4976,193092.0
2023-07-12 15:30:00,62.42,62.49,62.41,62.48,529369.0,58.4976,58.5632,58.4882,58.5538,529369.0
2023-07-13 09:30:00,63.23,63.43,63.17,63.43,163693.0,59.2567,59.4441,59.2005,59.4441,163693.0
2023-07-13 10:00:00,63.42,63.42,63.26,63.26,273756.0,59.4348,59.4348,59.2848,59.2848,273756.0
2023-07-13 10:30:00,63.25,63.34,63.25,63.33,490907.0,59.2754,59.3598,59.2754,59.3504,490907.0
2023-07-13 11:00:00,63.34,63.34,63.25,63.26,447527.0,59.3598,59.3598,59.2754,59.2848,447527.0
2023-07-13 11:30:00,63.26,63.3,63.21,63.29,104284.0,59.2848,59.3223,59.238,59.3129,104284.0
2023-07-13 12:00:00,63.29,63.36,63.28,63.35,74353.0,59.3129,59.3785,59.3036,59.3692,74353.0
2023-07-13 12:30:00,63.35,63.38,63.33,63.35,83228.0,59.3692,59.3973,59.3504,59.3692,83228.0
2023-07-13 13:00:00,63.35,63.37,63.3,63.37,42595.0,59.3692,59.3879,59.3223,59.3879,42595.0
2023-07-13 13:30:00,63.36,63.4,63.36,63.38,85908.0,59.3785,59.416,59.3785,59.3973,85908.0
2023-07-13 14:00:00,63.38,63.43,63.37,63.41,106051.0,59.3973,59.4441,59.3879,59.4254,106051.0
2023-07-13 14:30:00,63.4,63.46,63.39,63.45,191472.0,59.416,59.4723,59.4067,59.4629,191472.0
2023-07-13 15:00:00,63.46,63.5,63.44,63.49,202156.0,59.4723,59.5097,59.4535,59.5004,202156.0
2023-07-13 15:30:00,63.49,63.53,63.44,63.46,765569.0,59.5004,59.5379,59.4535,59.4723,765569.0
2023-07-14 09:30:00,63.55,63.59,63.5,63.58,118035.0,59.5566,59.5941,59.5097,59.5847,118035.0
2023-07-14 10:00:00,63.57,63.57,63.39,63.44,242053.0,59.5753,59.5753,59.4067,59.4535,242053.0
2023-07-14 10:30:00,63.44,63.47,63.34,63.44,107965.0,59.4535,59.4816,59.3598,59.4535,107965.0
2023-07-14 11:00:00,63.44,63.46,63.38,63.45,89130.0,59.4535,59.4723,59.3973,59.4629,89130.0
2023-07-14 11:30:00,63.45,63.46,63.31,63.35,116886.0,59.4629,59.4723,59.3317,59.3692,116886.0
2023-07-14 12:00:00,63.35,63.36,63.26,63.26,96444.0,59.3692,59.3785,59.2848,59.2848,96444.0
2023-07-14 12:30:00,63.26,63.31,63.23,63.29,70278.0,59.2848,59.3317,59.2567,59.3129,70278.0
2023-07-14 13:00:00,63.29,63.29,63.21,63.24,61100.0,59.3129,59.3129,59.238,59.2661,61100.0
2023-07-14 13:30:00,63.25,63.29,63.24,63.27,46097.0,59.2754,59.3129,59.2661,59.2942,46097.0
2023-07-14 14:00:00,63.27,63.29,63.24,63.26,79324.0,59.2942,59.3129,59.2661,59.2848,79324.0
2023-07-14 14:30:00,63.26,63.28,63.22,63.23,98778.0,59.2848,59.3036,59.2473,59.2567,98778.0
2023-07-14 15:00:00,63.23,63.25,63.18,63.2,179710.0,59.2567,59.2754,59.2098,59.2286,179710.0
2023-07-14 15:30:00,63.21,63.22,63.14,63.18,327279.0,59.238,59.2473,59.1724,59.2098,327279.0
2023-07-17 09:30:00,62.9,62.97,62.79,62.97,155380.0,58.9474,59.013,58.8444,59.013,155380.0
2023-07-17 10:00:00,62.97,63.02,62.96,62.98,110571.0,59.013,59.0599,59.0037,59.0224,110571.0
2023-07-17 10:30:00,62.99,63.03,62.94,63.01,64262.0,59.0318,59.0693,58.9849,59.0505,64262.0
2023-07-17 11:00:00,63.01,63.02,62.95,63.01,45702.0,59.0505,59.0599,58.9943,59.0505,45702.0
2023-07-17 11:30:00,63.01,63.04,62.99,63.03,62717.0,59.0505,59.0786,59.0318,59.0693,62717.0
2023-07-17 12:00:00,63.03,63.07,63.02,63.04,48297.0,59.0693,59.1068,59.0599,59.0786,48297.0
2023-07-17 12:30:00,63.04,63.06,63.01,63.05,112764.0,59.0786,59.0974,59.0505,59.088,112764.0
2023-07-17 13:00:00,63.05,63.07,63.03,63.04,68849.0,59.088,59.1068,59.0693,59.0786,68849.0
2023-07-17 13:30:00,63.04,63.11,63.03,63.07,30765.0,59.0786,59.1442,59.0693,59.1068,30765.0
2023-07-17 14:00:00,63.08,63.1,63.06,63.1,42506.0,59.1161,59.1349,59.0974,59.1349,42506.0
2023-07-17 14:30:00,63.1,63.13,63.07,63.11,84539.0,59.1349,59.163,59.1068,59.1442,84539.0
2023-07-17 15:00:00,63.12,63.19,63.11,63.16,122956.0,59.1536,59.2192,59.1442,59.1911,122956.0
2023-07-17 15:30:00,63.16,63.16,63.09,63.09,392503.0,59.1911,59.1911,59.1255,59.1255,392503.0
2023-07-18 09:30:00,63.06,63.22,63.01,63.19,230984.0,59.0974,59.2473,59.0505,59.2192,230984.0
2023-07-18 10:00:00,63.2,63.35,63.19,63.34,102613.0,59.2286,59.3692,59.2192,59.3598,102613.0
2023-07-18 10:30:00,63.34,63.44,63.32,63.43,71521.0,59.3598,59.4535,59.341,59.4441,71521.0
2023-07-18 11:00:00,63.44,63.49,63.41,63.43,76997.0,59.4535,59.5004,59.4254,59.4441,76997.0
2023-07-18 11:30:00,63.43,63.43,63.34,63.37,258166.0,59.4441,59.4441,59.3598,59.3879,258166.0
2023-07-18 12:00:00,63.38,63.38,63.32,63.36,76509.0,59.3973,59.3973,59.341,59.3785,76509.0
2023-07-18 12:30:00,63.35,63.36,63.25,63.27,45157.0,59.3692,59.3785,59.2754,59.2942,45157.0
2023-07-18 13:00:00,63.26,63.31,63.25,63.29,37019.0,59.2848,59.3317,59.2754,59.3129,37019.0
2023-07-18 13:30:00,63.29,63.31,63.27,63.3,147288.0,59.3129,59.3317,59.2942,59.3223,147288.0
2023-07-18 14:00:00,63.3,63.37,63.28,63.37,87552.0,59.3223,59.3879,59.3036,59.3879,87552.0
2023-07-18 14:30:00,63.37,63.41,63.35,63.4,45208.0,59.3879,59.4254,59.3692,59.416,45208.0
2023-07-18 15:00:00,63.41,63.45,63.37,63.45,188710.0,59.4254,59.4629,59.3879,59.4629,188710.0
2023-07-18 15:30:00,63.44,63.48,63.41,63.44,1143394.0,59.4535,59.491,59.4254,59.4535,1143394.0
2023-07-19 09:30:00,63.54,63.67,63.52,63.63,129557.0,59.5472,59.6691,59.5285,59.6316,129557.0
2023-07-19 10:00:00,63.62,63.62,63.43,63.43,146713.0,59.6222,59.6222,59.4441,59.4441,146713.0
2023-07-19 10:30:00,63.43,63.45,63.33,63.39,156589.0,59.4441,59.4629,59.3504,59.4067,156589.0
2023-07-19 11:00:00,63.39,63.44,63.38,63.42,182896.0,59.4067,59.4535,59.3973,59.4348,182896.0
2023-07-19 11:30:00,63.41,63.43,63.34,63.39,160636.0,59.4254,59.4441,59.3598,59.4067,160636.0
2023-07-19 12:00:00,63.39,63.41,63.31,63.32,197404.0,59.4067,59.4254,59.3317,59.341,197404.0
2023-07-19 12:30:00,63.32,63.39,63.27,63.38,173536.0,59.341,59.4067,59.2942,59.3973,173536.0
2023-07-19 13:00:00,63.39,63.43,63.36,63.43,390214.0,59.4067,59.4441,59.3785,59.4441,390214.0
2023-07-19 13:30:00,63.42,63.45,63.39,63.43,104535.0,59.4348,59.4629,59.4067,59.4441,104535.0
2023-07-19 14:00:00,63.44,63.44,63.37,63.41,111802.0,59.4535,59.4535,59.3879,59.4254,111802.0
2023-07-19 14:30:00,63.42,63.48,63.42,63.48,99108.0,59.4348,59.491,59.4348,59.491,99108.0
2023-07-19 15:00:00,63.48,63.51,63.44,63.5,121502.0,59.491,59.5191,59.4535,59.5097,121502.0
2023-07-19 15:30:00,63.5,63.5,63.43,63.45,271381.0,59.5097,59.5097,59.4441,59.4629,271381.0
2023-07-20 09:30:00,63.44,63.59,63.44,63.58,115335.0,59.4535,59.5941,59.4535,59.5847,115335.0
2023-07-20 10:00:00,63.6,63.61,63.26,63.28,521943.0,59.6035,59.6128,59.2848,59.3036,521943.0
2023-07-20 10:30:00,63.27,63.34,63.21,63.33,154332.0,59.2942,59.3598,59.238,59.3504,154332.0
2023-07-20 11:00:00,63.34,63.39,63.32,63.33,119615.0,59.3598,59.4067,59.341,59.3504,119615.0
2023-07-20 11:30:00,63.32,63.36,63.28,63.32,152320.0,59.341,59.3785,59.3036,59.341,152320.0
2023-07-20 12:00:00,63.32,63.37,63.23,63.27,196745.0,59.341,59.3879,59.2567,59.2942,196745.0
2023-07-20 12:30:00,63.27,63.28,63.2,63.26,383103.0,59.2942,59.3036,59.2286,59.2848,383103.0
2023-07-20 13:00:00,63.26,63.3,63.23,63.3,119882.0,59.2848,59.3223,59.2567,59.3223,119882.0
2023-07-20 13:30:00,63.3,63.33,63.26,63.29,122221.0,59.3223,59.3504,59.2848,59.3129,122221.0
2023-07-20 14:00:00,63.28,63.29,63.15,63.15,103206.0,59.3036,59.3129,59.1817,59.1817,103206.0
2023-07-20 14:30:00,63.14,63.24,63.14,63.21,142255.0,59.1724,59.2661,59.1724,59.238,142255.0
2023-07-20 15:00:00,63.21,63.21,63.09,63.1,181822.0,59.238,59.238,59.1255,59.1349,181822.0
2023-07-20 15:30:00,63.11,63.23,63.1,63.2,327027.0,59.1442,59.2567,59.1349,59.2286,327027.0
2023-07-21 09:30:00,63.38,63.39,63.17,63.23,163797.0,59.3973,59.4067,59.2005,59.2567,163797.0
2023-07-21 10:00:00,63.24,63.34,63.2,63.26,144972.0,59.2661,59.3598,59.2286,59.2848,144972.0
2023-07-21 10:30:00,63.26,63.33,63.26,63.3,179842.0,59.2848,59.3504,59.2848,59.3223,179842.0
2023-07-21 11:00:00,63.31,63.4,63.3,63.37,159172.0,59.3317,59.416,59.3223,59.3879,159172.0
2023-07-21 11:30:00,63.38,63.44,63.34,63.39,138774.0,59.3973,59.4535,59.3598,59.4067,138774.0
2023-07-21 12:00:00,63.4,63.4,63.35,63.38,197481.0,59.416,59.416,59.3692,59.3973,197481.0
2023-07-21 12:30:00,63.37,63.43,63.35,63.42,384985.0,59.3879,59.4441,59.3692,59.4348,384985.0
2023-07-21 13:00:00,63.42,63.46,63.42,63.46,91261.0,59.4348,59.4723,59.4348,59.4723,91261.0
2023-07-21 13:30:00,63.45,63.48,63.44,63.48,58658.0,59.4629,59.491,59.4535,59.491,58658.0
2023-07-21 14:00:00,63.47,63.48,63.42,63.43,61917.0,59.4816,59.491,59.4348,59.4441,61917.0
2023-07-21 14:30:00,63.43,63.47,63.4,63.42,91316.0,59.4441,59.4816,59.416,59.4348,91316.0
2023-07-21 15:00:00,63.42,63.42,63.34,63.39,266812.0,59.4348,59.4348,59.3598,59.4067,266812.0
2023-07-21 15:30:00,63.38,63.43,63.35,63.42,221057.0,59.3973,59.4441,59.3692,59.4348,221057.0
2023-07-24 09:30:00,63.11,63.3,63.07,63.13,192183.0,59.1442,59.3223,59.1068,59.163,192183.0
2023-07-24 10:00:00,63.14,63.19,63.04,63.05,136053.0,59.1724,59.2192,59.0786,59.088,136053.0
2023-07-24 10:30:00,63.05,63.2,63.03,63.19,192622.0,59.088,59.2286,59.0693,59.2192,192622.0
2023-07-24 11:00:00,63.2,63.22,63.15,63.19,152330.0,59.2286,59.2473,59.1817,59.2192,152330.0
2023-07-24 11:30:00,63.19,63.25,63.18,63.23,80212.0,59.2192,59.2754,59.2098,59.2567,80212.0
2023-07-24 12:00:00,63.24,63.24,63.17,63.22,68745.0,59.2661,59.2661,59.2005,59.2473,68745.0
2023-07-24 12:30:00,63.22,63.26,63.21,63.25,44532.0,59.2473,59.2848,59.238,59.2754,44532.0
2023-07-24 13:00:00,63.25,63.26,63.22,63.23,23290.0,59.2754,59.2848,59.2473,59.2567,23290.0
2023-07-24 13:30:00,63.23,63.23,63.14,63.2,82201.0,59.2567,59.2567,59.1724,59.2286,82201.0
2023-07-24 14:00:00,63.2,63.21,63.17,63.18,42486.0,59.2286,59.238,59.2005,59.2098,42486.0
2023-07-24 14:30:00,63.17,63.19,63.12,63.15,100072.0,59.2005,59.2192,59.1536,59.1817,100072.0
2023-07-24 15:00:00,63.15,63.17,63.06,63.07,111524.0,59.1817,59.2005,59.0974,59.1068,111524.0
2023-07-24 15:30:00,63.07,63.14,63.06,63.13,335835.0,59.1068,59.1724,59.0974,59.163,335835.0
2023-07-25 09:30:00,63.0,63.29,63.0,63.26,122982.0,59.0412,59.3129,59.0412,59.2848,122982.0
2023-07-25 10:00:00,63.26,63.29,63.2,63.26,132067.0,59.2848,59.3129,59.2286,59.2848,132067.0
2023-07-25 10:30:00,63.26,63.33,63.19,63.33,231538.0,59.2848,59.3504,59.2192,59.3504,231538.0
2023-07-25 11:00:00,63.33,63.35,63.28,63.35,129725.0,59.3504,59.3692,59.3036,59.3692,129725.0
2023-07-25 11:30:00,63.35,63.42,63.27,63.29,169702.0,59.3692,59.4348,59.2942,59.3129,169702.0
2023-07-25 12:00:00,63.29,63.35,63.27,63.27,129892.0,59.3129,59.3692,59.2942,59.2942,129892.0
2023-07-25 12:30:00,63.28,63.3,63.25,63.28,124936.0,59.3036,59.3223,59.2754,59.3036,124936.0
2023-07-25 13:00:00,63.27,63.27,63.24,63.26,98564.0,59.2942,59.2942,59.2661,59.2848,98564.0
2023-07-25 13:30:00,63.26,63.27,63.24,63.25,162847.0,59.2848,59.2942,59.2661,59.2754,162847.0
2023-07-25 14:00:00,63.25,63.27,63.14,63.26,490056.0,59.2754,59.2942,59.1724,59.2848,490056.0
2023-07-25 14:30:00,63.26,63.31,63.25,63.26,180619.0,59.2848,59.3317,59.2754,59.2848,180619.0
2023-07-25 15:00:00,63.27,63.33,63.26,63.28,152754.0,59.2942,59.3504,59.2848,59.3036,152754.0
2023-07-25 15:30:00,63.28,63.3,63.23,63.24,407970.0,59.3036,59.3223,59.2567,59.2661,407970.0
2023-07-26 09:30:00,62.72,62.91,62.72,62.88,158454.0,58.7788,58.9568,58.7788,58.9287,158454.0
2023-07-26 10:00:00,62.88,63.0,62.86,62.98,111661.0,58.9287,59.0412,58.91,59.0224,111661.0
2023-07-26 10:30:00,62.98,63.01,62.94,62.96,59205.0,59.0224,59.0505,58.9849,59.0037,59205.0
2023-07-26 11:00:00,62.96,63.16,62.95,63.12,124226.0,59.0037,59.1911,58.9943,59.1536,124226.0
2023-07-26 11:30:00,63.12,63.2,63.11,63.19,1176932.0,59.1536,59.2286,59.1442,59.2192,1176932.0
2023-07-26 12:00:00,63.19,63.22,63.15,63.15,65640.0,59.2192,59.2473,59.1817,59.1817,65640.0
2023-07-26 12:30:00,63.16,63.16,63.12,63.16,71194.0,59.1911,59.1911,59.1536,59.1911,71194.0
2023-07-26 13:00:00,63.16,63.16,63.1,63.12,107647.0,59.1911,59.1911,59.1349,59.1536,107647.0
2023-07-26 13:30:00,63.11,63.11,63.07,63.07,88572.0,59.1442,59.1442,59.1068,59.1068,88572.0
2023-07-26 14:00:00,63.07,63.21,63.05,63.11,151256.0,59.1068,59.238,59.088,59.1442,151256.0
2023-07-26 14:30:00,63.11,63.49,63.09,63.43,256801.0,59.1442,59.5004,59.1255,59.4441,256801.0
2023-07-26 15:00:00,63.43,63.45,63.12,63.26,516507.0,59.4441,59.4629,59.1536,59.2848,516507.0
2023-07-26 15:30:00,63.26,63.37,63.22,63.36,884081.0,59.2848,59.3879,59.2473,59.3785,884081.0
2023-07-27 09:30:00,63.76,63.76,63.59,63.73,217113.0,59.7534,59.7534,59.5941,59.7253,217113.0
2023-07-27 10:00:00,63.73,63.73,63.5,63.52,558574.0,59.7253,59.7253,59.5097,59.5285,558574.0
2023-07-27 10:30:00,63.52,63.55,63.47,63.51,194014.0,59.5285,59.5566,59.4816,59.5191,194014.0
2023-07-27 11:00:00,63.52,63.58,63.47,63.58,105178.0,59.5285,59.5847,59.4816,59.5847,105178.0
2023-07-27 11:30:00,63.58,63.64,63.56,63.6,240322.0,59.5847,59.6409,59.566,59.6035,240322.0
2023-07-27 12:00:00,63.6,63.65,63.56,63.65,114985.0,59.6035,59.6503,59.566,59.6503,114985.0
2023-07-27 12:30:00,63.65,63.67,63.6,63.62,92371.0,59.6503,59.6691,59.6035,59.6222,92371.0
2023-07-27 13:00:00,63.62,63.67,63.5,63.52,394549.0,59.6222,59.6691,59.5097,59.5285,394549.0
2023-07-27 13:30:00,63.53,63.53,63.45,63.47,200968.0,59.5379,59.5379,59.4629,59.4816,200968.0
2023-07-27 14:00:00,63.47,63.49,63.21,63.21,227727.0,59.4816,59.5004,59.238,59.238,227727.0
2023-07-27 14:30:00,63.21,63.22,63.05,63.05,151647.0,59.238,59.2473,59.088,59.088,151647.0
2023-07-27 15:00:00,63.06,63.13,63.02,63.04,116320.0,59.0974,59.163,59.0599,59.0786,116320.0
2023-07-27 15:30:00,63.04,63.06,62.91,63.0,675343.0,59.0786,59.0974,58.9568,59.0412,675343.0
2023-07-28 09:30:00,63.4,63.53,63.31,63.52,205132.0,59.416,59.5379,59.3317,59.5285,205132.0
2023-07-28 10:00:00,63.52,63.69,63.52,63.58,155983.0,59.5285,59.6878,59.5285,59.5847,155983.0
2023-07-28 10:30:00,63.59,63.64,63.52,63.64,71880.0,59.5941,59.6409,59.5285,59.6409,71880.0
2023-07-28 11:00:00,63.63,63.67,63.62,63.64,113117.0,59.6316,59.6691,59.6222,59.6409,113117.0
2023-07-28 11:30:00,63.64,63.64,63.57,63.62,307946.0,59.6409,59.6409,59.5753,59.6222,307946.0
2023-07-28 12:00:00,63.63,63.63,63.56,63.59,77099.0,59.6316,59.6316,59.566,59.5941,77099.0
2023-07-28 12:30:00,63.6,63.6,63.51,63.52,84804.0,59.6035,59.6035,59.5191,59.5285,84804.0
2023-07-28 13:00:00,63.51,63.51,63.4,63.4,56597.0,59.5191,59.5191,59.416,59.416,56597.0
2023-07-28 13:30:00,63.41,63.44,63.32,63.42,107472.0,59.4254,59.4535,59.341,59.4348,107472.0
2023-07-28 14:00:00,63.43,63.45,63.4,63.44,54475.0,59.4441,59.4629,59.416,59.4535,54475.0
2023-07-28 14:30:00,63.45,63.5,63.41,63.46,33595.0,59.4629,59.5097,59.4254,59.4723,33595.0
2023-07-28 15:00:00,63.46,63.51,63.44,63.48,56501.0,59.4723,59.5191,59.4535,59.491,56501.0
2023-07-28 15:30:00,63.47,63.51,63.44,63.5,786465.0,59.4816,59.5191,59.4535,59.5097,786465.0
2023-07-31 09:30:00,63.63,63.81,63.63,63.77,260670.0,59.6316,59.8003,59.6316,59.7628,260670.0
2023-07-31 10:00:00,63.77,63.82,63.72,63.75,92764.0,59.7628,59.8096,59.7159,59.744,92764.0
2023-07-31 10:30:00,63.75,63.78,63.67,63.72,153163.0,59.744,59.7721,59.6691,59.7159,153163.0
2023-07-31 11:00:00,63.72,63.74,63.66,63.68,86084.0,59.7159,59.7347,59.6597,59.6784,86084.0
2023-07-31 11:30:00,63.68,63.68,63.57,63.58,125306.0,59.6784,59.6784,59.5753,59.5847,125306.0
2023-07-31 12:00:00,63.58,63.6,63.53,63.57,99527.0,59.5847,59.6035,59.5379,59.5753,99527.0
2023-07-31 12:30:00,63.56,63.58,63.5,63.52,229384.0,59.566,59.5847,59.5097,59.5285,229384.0
2023-07-31 13:00:00,63.52,63.55,63.49,63.53,194929.0,59.5285,59.5566,59.5004,59.5379,194929.0
2023-07-31 13:30:00,63.53,63.56,63.49,63.49,122386.0,59.5379,59.566,59.5004,59.5004,122386.0
2023-07-31 14:00:00,63.5,63.52,63.47,63.5,69936.0,59.5097,59.5285,59.4816,59.5097,69936.0
2023-07-31 14:30:00,63.5,63.51,63.48,63.49,97407.0,59.5097,59.5191,59.491,59.5004,97407.0
2023-07-31 15:00:00,63.49,63.5,63.45,63.48,95816.0,59.5004,59.5097,59.4629,59.491,95816.0
2023-07-31 15:30:00,63.47,63.49,63.43,63.47,366124.0,59.4816,59.5004,59.4441,59.4816,366124.0
2023-08-01 09:30:00,62.84,63.0,62.84,62.98,189516.0,58.8912,59.0412,58.8912,59.0224,189516.0
2023-08-01 10:00:00,63.0,63.09,62.82,62.85,110662.0,59.0412,59.1255,58.8725,58.9006,110662.0
2023-08-01 10:30:00,62.87,62.92,62.79,62.83,132765.0,58.9193,58.9662,58.8444,58.8818,132765.0
2023-08-01 11:00:00,62.84,62.87,62.63,62.65,92776.0,58.8912,58.9193,58.6944,58.7132,92776.0
2023-08-01 11:30:00,62.65,62.66,62.57,62.66,192170.0,58.7132,58.7225,58.6382,58.7225,192170.0
2023-08-01 12:00:00,62.66,62.68,62.6,62.66,796656.0,58.7225,58.7413,58.6663,58.7225,796656.0
2023-08-01 12:30:00,62.66,62.71,62.64,62.71,984865.0,58.7225,58.7694,58.7038,58.7694,984865.0
2023-08-01 13:00:00,62.72,62.76,62.69,62.71,337322.0,58.7788,58.8162,58.7506,58.7694,337322.0
2023-08-01 13:30:00,62.71,62.72,62.68,62.71,102072.0,58.7694,58.7788,58.7413,58.7694,102072.0
2023-08-01 14:00:00,62.71,62.79,62.7,62.75,89307.0,58.7694,58.8444,58.76,58.8069,89307.0
2023-08-01 14:30:00,62.75,62.77,62.73,62.76,71192.0,58.8069,58.8256,58.7881,58.8162,71192.0
2023-08-01 15:00:00,62.76,62.8,62.75,62.79,112450.0,58.8162,58.8537,58.8069,58.8444,112450.0
2023-08-01 15:30:00,62.79,62.83,62.78,62.8,252800.0,58.8444,58.8818,58.835,58.8537,252800.0
2023-08-02 09:30:00,62.0,62.11,61.97,62.02,301467.0,58.104,58.2071,58.0759,58.1227,301467.0
2023-08-02 10:00:00,62.02,62.02,61.7,61.72,185061.0,58.1227,58.1227,57.8228,57.8416,185061.0
2023-08-02 10:30:00,61.72,61.79,61.57,61.58,99247.0,57.8416,57.9072,57.701,57.7104,99247.0
2023-08-02 11:00:00,61.59,61.72,61.57,61.69,4036434.0,57.7198,57.8416,57.701,57.8135,4036434.0
2023-08-02 11:30:00,61.69,61.8,61.67,61.68,1498723.0,57.8135,57.9166,57.7947,57.8041,1498723.0
2023-08-02 12:00:00,61.68,61.73,61.64,61.73,138024.0,57.8041,57.851,57.7666,57.851,138024.0
2023-08-02 12:30:00,61.73,61.8,61.71,61.8,103135.0,57.851,57.9166,57.8322,57.9166,103135.0
2023-08-02 13:00:00,61.8,61.85,61.79,61.84,227001.0,57.9166,57.9634,57.9072,57.9541,227001.0
2023-08-02 13:30:00,61.84,61.86,61.76,61.77,195500.0,57.9541,57.9728,57.8791,57.8884,195500.0
2023-08-02 14:00:00,61.77,61.81,61.74,61.75,69846.0,57.8884,57.9259,57.8603,57.8697,69846.0
2023-08-02 14:30:00,61.74,61.75,61.7,61.73,147099.0,57.8603,57.8697,57.8228,57.851,147099.0
2023-08-02 15:00:00,61.73,61.75,61.6,61.6,175312.0,57.851,57.8697,57.7291,57.7291,175312.0
2023-08-02 15:30:00,61.61,61.71,61.59,61.66,737793.0,57.7385,57.8322,57.7198,57.7854,737793.0
2023-08-03 09:30:00,61.18,61.28,61.12,61.23,206763.0,57.3355,57.4292,57.2793,57.3824,206763.0
2023-08-03 10:00:00,61.23,61.32,61.2,61.26,225913.0,57.3824,57.4667,57.3543,57.4105,225913.0
2023-08-03 10:30:00,61.25,61.38,61.22,61.25,341908.0,57.4011,57.523,57.373,57.4011,341908.0
2023-08-03 11:00:00,61.25,61.45,61.23,61.41,215268.0,57.4011,57.5886,57.3824,57.5511,215268.0
2023-08-03 11:30:00,61.41,61.54,61.4,61.49,257390.0,57.5511,57.6729,57.5417,57.626,257390.0
2023-08-03 12:00:00,61.48,61.57,61.46,61.57,76108.0,57.6167,57.701,57.5979,57.701,76108.0
2023-08-03 12:30:00,61.57,61.67,61.55,61.63,108864.0,57.701,57.7947,57.6823,57.7572,108864.0
2023-08-03 13:00:00,61.63,61.64,61.57,61.57,85545.0,57.7572,57.7666,57.701,57.701,85545.0
2023-08-03 13:30:00,61.57,61.6,61.51,61.52,62994.0,57.701,57.7291,57.6448,57.6542,62994.0
2023-08-03 14:00:00,61.52,61.56,61.48,61.54,82623.0,57.6542,57.6916,57.6167,57.6729,82623.0
2023-08-03 14:30:00,61.54,61.55,61.48,61.51,62242.0,57.6729,57.6823,57.6167,57.6448,62242.0
2023-08-03 15:00:00,61.51,61.52,61.4,61.46,378450.0,57.6448,57.6542,57.5417,57.5979,378450.0
2023-08-03 15:30:00,61.46,61.52,61.44,61.47,427643.0,57.5979,57.6542,57.5792,57.6073,427643.0
2023-08-04 09:30:00,61.73,62.0,61.73,61.8,260999.0,57.851,58.104,57.851,57.9166,260999.0
2023-08-04 10:00:00,61.79,62.03,61.66,61.99,220160.0,57.9072,58.1321,57.7854,58.0946,220160.0
2023-08-04 10:30:00,61.98,62.11,61.98,62.09,226022.0,58.0853,58.2071,58.0853,58.1883,226022.0
2023-08-04 11:00:00,62.09,62.17,62.02,62.17,120838.0,58.1883,58.2633,58.1227,58.2633,120838.0
2023-08-04 11:30:00,62.17,62.22,62.14,62.17,68115.0,58.2633,58.3102,58.2352,58.2633,68115.0
2023-08-04 12:00:00,62.17,62.22,62.11,62.22,49511.0,58.2633,58.3102,58.2071,58.3102,49511.0
2023-08-04 12:30:00,62.22,62.26,62.18,62.21,53859.0,58.3102,58.3477,58.2727,58.3008,53859.0
2023-08-04 13:00:00,62.22,62.23,62.16,62.17,209047.0,58.3102,58.3195,58.2539,58.2633,209047.0
2023-08-04 13:30:00,62.17,62.2,62.08,62.09,47724.0,58.2633,58.2914,58.179,58.1883,47724.0
2023-08-04 14:00:00,62.08,62.08,61.8,61.83,126118.0,58.179,58.179,57.9166,57.9447,126118.0
2023-08-04 14:30:00,61.82,61.86,61.66,61.69,115647.0,57.9353,57.9728,57.7854,57.8135,115647.0
2023-08-04 15:00:00,61.69,61.72,61.62,61.66,107757.0,57.8135,57.8416,57.7479,57.7854,107757.0
2023-08-04 15:30:00,61.66,61.67,61.53,61.62,280638.0,57.7854,57.7947,57.6635,57.7479,280638.0
2023-08-07 09:30:00,61.97,62.04,61.77,61.78,185055.0,58.0759,58.1415,57.8884,57.8978,185055.0
2023-08-07 10:00:00,61.76,61.96,61.68,61.96,60549.0,57.8791,58.0665,57.8041,58.0665,60549.0
2023-08-07 10:30:00,61.96,62.02,61.9,61.98,76533.0,58.0665,58.1227,58.0103,58.0853,76533.0
2023-08-07 11:00:00,61.98,62.04,61.95,61.98,75314.0,58.0853,58.1415,58.0571,58.0853,75314.0
2023-08-07 11:30:00,61.98,62.08,61.95,62.06,116344.0,58.0853,58.179,58.0571,58.1602,116344.0
2023-08-07 12:00:00,62.06,62.07,61.99,62.04,65096.0,58.1602,58.1696,58.0946,58.1415,65096.0
2023-08-07 12:30:00,62.05,62.1,62.0,62.09,62940.0,58.1509,58.1977,58.104,58.1883,62940.0
2023-08-07 13:00:00,62.1,62.11,62.07,62.07,120522.0,58.1977,58.2071,58.1696,58.1696,120522.0
2023-08-07 13:30:00,62.07,62.15,62.06,62.15,36179.0,58.1696,58.2446,58.1602,58.2446,36179.0
2023-08-07 14:00:00,62.16,62.19,62.1,62.11,37391.0,58.2539,58.2821,58.1977,58.2071,37391.0
2023-08-07 14:30:00,62.11,62.18,62.11,62.14,49451.0,58.2071,58.2727,58.2071,58.2352,49451.0
2023-08-07 15:00:00,62.15,62.17,62.1,62.11,150572.0,58.2446,58.2633,58.1977,58.2071,150572.0
2023-08-07 15:30:00,62.11,62.19,62.09,62.18,404141.0,58.2071,58.2821,58.1883,58.2727,404141.0
2023-08-08 09:30:00,61.45,61.49,61.32,61.39,197268.0,57.5886,57.626,57.4667,57.5323,197268.0
2023-08-08 10:00:00,61.37,61.47,61.32,61.47,140266.0,57.5136,57.6073,57.4667,57.6073,140266.0
2023-08-08 10:30:00,61.47,61.51,61.4,61.44,64969.0,57.6073,57.6448,57.5417,57.5792,64969.0
2023-08-08 11:00:00,61.45,61.54,61.37,61.53,107534.0,57.5886,57.6729,57.5136,57.6635,107534.0
2023-08-08 11:30:00,61.54,61.59,61.52,61.57,384305.0,57.6729,57.7198,57.6542,57.701,384305.0
2023-08-08 12:00:00,61.56,61.65,61.56,61.6,621995.0,57.6916,57.776,57.6916,57.7291,621995.0
2023-08-08 12:30:00,61.6,61.65,61.54,61.59,131795.0,57.7291,57.776,57.6729,57.7198,131795.0
2023-08-08 13:00:00,61.6,61.65,61.59,61.62,40625.0,57.7291,57.776,57.7198,57.7479,40625.0
2023-08-08 13:30:00,61.65,61.69,61.6,61.68,63719.0,57.776,57.8135,57.7291,57.8041,63719.0
2023-08-08 14:00:00,61.68,61.73,61.64,61.7,51144.0,57.8041,57.851,57.7666,57.8228,51144.0
2023-08-08 14:30:00,61.71,61.79,61.67,61.78,231897.0,57.8322,57.9072,57.7947,57.8978,231897.0
2023-08-08 15:00:00,61.78,61.86,61.76,61.85,101455.0,57.8978,57.9728,57.8791,57.9634,101455.0
2023-08-08 15:30:00,61.85,61.89,61.79,61.85,294646.0,57.9634,58.0009,57.9072,57.9634,294646.0
2023-08-09 09:30:00,61.99,62.14,61.99,62.12,232656.0,58.0946,58.2352,58.0946,58.2165,232656.0
2023-08-09 10:00:00,62.12,62.19,62.08,62.11,319627.0,58.2165,58.2821,58.179,58.2071,319627.0
2023-08-09 10:30:00,62.1,62.15,62.03,62.04,2795990.0,58.1977,58.2446,58.1321,58.1415,2795990.0
2023-08-09 11:00:00,62.04,62.06,61.86,61.89,815585.0,58.1415,58.1602,57.9728,58.0009,815585.0
2023-08-09 11:30:00,61.89,62.02,61.86,61.9,417365.0,58.0009,58.1227,57.9728,58.0103,417365.0
2023-08-09 12:00:00,61.9,61.98,61.89,61.92,102046.0,58.0103,58.0853,58.0009,58.029,102046.0
2023-08-09 12:30:00,61.92,61.99,61.92,61.96,65608.0,58.029,58.0946,58.029,58.0665,65608.0
2023-08-09 13:00:00,61.95,62.16,61.95,62.09,69667.0,58.0571,58.2539,58.0571,58.1883,69667.0
2023-08-09 13:30:00,62.09,62.14,62.09,62.1,65665.0,58.1883,58.2352,58.1883,58.1977,65665.0
2023-08-09 14:00:00,62.09,62.18,62.08,62.16,58002.0,58.1883,58.2727,58.179,58.2539,58002.0
2023-08-09 14:30:00,62.17,62.19,62.11,62.13,45881.0,58.2633,58.2821,58.2071,58.2258,45881.0
2023-08-09 15:00:00,62.13,62.15,62.07,62.11,110404.0,58.2258,58.2446,58.1696,58.2071,110404.0
2023-08-09 15:30:00,62.12,62.14,61.95,61.99,256142.0,58.2165,58.2352,58.0571,58.0946,256142.0
2023-08-10 09:30:00,62.6,62.91,62.58,62.91,278610.0,58.6663,58.9568,58.6476,58.9568,278610.0
2023-08-10 10:00:00,62.92,63.01,62.81,62.88,143915.0,58.9662,59.0505,58.8631,58.9287,143915.0
2023-08-10 10:30:00,62.88,62.95,62.64,62.7,227438.0,58.9287,58.9943,58.7038,58.76,227438.0
2023-08-10 11:00:00,62.71,62.71,62.6,62.7,154709.0,58.7694,58.7694,58.6663,58.76,154709.0
2023-08-10 11:30:00,62.7,62.74,62.55,62.61,157458.0,58.76,58.7975,58.6194,58.6757,157458.0
2023-08-10 12:00:00,62.61,62.62,62.46,62.52,128640.0,58.6757,58.685,58.5351,58.5913,128640.0
2023-08-10 12:30:00,62.51,62.64,62.43,62.47,93252.0,58.5819,58.7038,58.507,58.5445,93252.0
2023-08-10 13:00:00,62.48,62.5,62.31,62.32,83826.0,58.5538,58.5726,58.3945,58.4039,83826.0
2023-08-10 13:30:00,62.31,62.31,62.12,62.16,152167.0,58.3945,58.3945,58.2165,58.2539,152167.0
2023-08-10 14:00:00,62.16,62.33,62.13,62.3,140440.0,58.2539,58.4133,58.2258,58.3851,140440.0
2023-08-10 14:30:00,62.3,62.37,62.23,62.37,82861.0,58.3851,58.4507,58.3195,58.4507,82861.0
2023-08-10 15:00:00,62.36,62.38,62.24,62.27,161793.0,58.4414,58.4601,58.3289,58.357,161793.0
2023-08-10 15:30:00,62.26,62.26,62.17,62.23,583121.0,58.3477,58.3477,58.2633,58.3195,583121.0
2023-08-11 09:30:00,61.69,61.79,61.57,61.68,242790.0,57.8135,57.9072,57.701,57.8041,242790.0
2023-08-11 10:00:00,61.69,61.88,61.65,61.81,126196.0,57.8135,57.9915,57.776,57.9259,126196.0
2023-08-11 10:30:00,61.82,61.92,61.75,61.79,181303.0,57.9353,58.029,57.8697,57.9072,181303.0
2023-08-11 11:00:00,61.79,61.84,61.66,61.68,186288.0,57.9072,57.9541,57.7854,57.8041,186288.0
2023-08-11 11:30:00,61.68,61.71,61.6,61.71,403031.0,57.8041,57.8322,57.7291,57.8322,403031.0
2023-08-11 12:00:00,61.71,61.79,61.66,61.71,108399.0,57.8322,57.9072,57.7854,57.8322,108399.0
2023-08-11 12:30:00,61.71,61.74,61.6,61.63,80699.0,57.8322,57.8603,57.7291,57.7572,80699.0
2023-08-11 13:00:00,61.63,61.72,61.58,61.7,128152.0,57.7572,57.8416,57.7104,57.8228,128152.0
2023-08-11 13:30:00,61.7,61.71,61.58,61.6,98389.0,57.8228,57.8322,57.7104,57.7291,98389.0
2023-08-11 14:00:00,61.62,61.7,61.61,61.67,60848.0,57.7479,57.8228,57.7385,57.7947,60848.0
2023-08-11 14:30:00,61.67,61.73,61.66,61.71,51297.0,57.7947,57.851,57.7854,57.8322,51297.0
2023-08-11 15:00:00,61.71,61.71,61.63,61.68,96014.0,57.8322,57.8322,57.7572,57.8041,96014.0
2023-08-11 15:30:00,61.68,61.72,61.64,61.71,287046.0,57.8041,57.8416,57.7666,57.8322,287046.0
2023-08-14 09:30:00,61.21,61.23,61.03,61.19,158583.0,57.3636,57.3824,57.195,57.3449,158583.0
2023-08-14 10:00:00,61.17,61.41,61.15,61.34,132276.0,57.3262,57.5511,57.3074,57.4855,132276.0
2023-08-14 10:30:00,61.34,61.52,61.34,61.46,197347.0,57.4855,57.6542,57.4855,57.5979,197347.0
2023-08-14 11:00:00,61.45,61.58,61.4,61.56,79586.0,57.5886,57.7104,57.5417,57.6916,79586.0
2023-08-14 11:30:00,61.56,61.65,61.55,61.59,87892.0,57.6916,57.776,57.6823,57.7198,87892.0
2023-08-14 12:00:00,61.59,61.66,61.54,61.59,61685.0,57.7198,57.7854,57.6729,57.7198,61685.0
2023-08-14 12:30:00,61.58,61.68,61.56,61.65,52465.0,57.7104,57.8041,57.6916,57.776,52465.0
2023-08-14 13:00:00,61.64,61.65,61.61,61.61,31070.0,57.7666,57.776,57.7385,57.7385,31070.0
2023-08-14 13:30:00,61.62,61.65,61.54,61.57,42954.0,57.7479,57.776,57.6729,57.701,42954.0
2023-08-14 14:00:00,61.57,61.58,61.53,61.55,49212.0,57.701,57.7104,57.6635,57.6823,49212.0
2023-08-14 14:30:00,61.55,61.56,61.49,61.49,45997.0,57.6823,57.6916,57.626,57.626,45997.0
2023-08-14 15:00:00,61.5,61.56,61.48,61.54,89107.0,57.6354,57.6916,57.6167,57.6729,89107.0
2023-08-14 15:30:00,61.54,61.59,61.53,61.59,643764.0,57.6729,57.7198,57.6635,57.7198,643764.0
2023-08-15 09:30:00,61.24,61.28,61.1,61.14,128572.0,57.3918,57.4292,57.2606,57.298,128572.0
2023-08-15 10:00:00,61.14,61.15,60.89,60.93,129705.0,57.298,57.3074,57.0637,57.1012,129705.0
2023-08-15 10:30:00,60.92,61.01,60.86,60.95,107346.0,57.0919,57.1762,57.0356,57.12,107346.0
2023-08-15 11:00:00,60.95,61.08,60.94,60.98,214062.0,57.12,57.2418,57.1106,57.1481,214062.0
2023-08-15 11:30:00,60.99,61.03,60.96,61.01,178081.0,57.1575,57.195,57.1293,57.1762,178081.0
2023-08-15 12:00:00,61.01,61.03,60.89,60.91,110020.0,57.1762,57.195,57.0637,57.0825,110020.0
2023-08-15 12:30:00,60.92,60.92,60.84,60.88,50831.0,57.0919,57.0919,57.0169,57.0544,50831.0
2023-08-15 13:00:00,60.89,60.94,60.86,60.93,107110.0,57.0637,57.1106,57.0356,57.1012,107110.0
2023-08-15 13:30:00,60.93,60.93,60.86,60.91,61769.0,57.1012,57.1012,57.0356,57.0825,61769.0
2023-08-15 14:00:00,60.91,60.91,60.86,60.87,46053.0,57.0825,57.0825,57.0356,57.045,46053.0
2023-08-15 14:30:00,60.88,60.94,60.84,60.85,66846.0,57.0544,57.1106,57.0169,57.0263,66846.0
2023-08-15 15:00:00,60.86,60.88,60.74,60.74,210102.0,57.0356,57.0544,56.9232,56.9232,210102.0
2023-08-15 15:30:00,60.72,60.81,60.7,60.8,448198.0,56.9044,56.9888,56.8857,56.9794,448198.0
2023-08-16 09:30:00,60.75,61.0,60.75,60.87,206260.0,56.9325,57.1668,56.9325,57.045,206260.0
2023-08-16 10:00:00,60.86,60.98,60.83,60.91,122150.0,57.0356,57.1481,57.0075,57.0825,122150.0
2023-08-16 10:30:00,60.9,60.94,60.78,60.92,120259.0,57.0731,57.1106,56.9607,57.0919,120259.0
2023-08-16 11:00:00,60.93,60.97,60.84,60.86,92614.0,57.1012,57.1387,57.0169,57.0356,92614.0
2023-08-16 11:30:00,60.86,60.89,60.78,60.81,371137.0,57.0356,57.0637,56.9607,56.9888,371137.0
2023-08-16 12:00:00,60.81,60.84,60.67,60.69,113071.0,56.9888,57.0169,56.8576,56.8763,113071.0
2023-08-16 12:30:00,60.68,60.75,60.67,60.69,115837.0,56.8669,56.9325,56.8576,56.8763,115837.0
2023-08-16 13:00:00,60.69,60.69,60.57,60.61,80546.0,56.8763,56.8763,56.7639,56.8013,80546.0
2023-08-16 13:30:00,60.61,60.74,60.59,60.7,80499.0,56.8013,56.9232,56.7826,56.8857,80499.0
2023-08-16 14:00:00,60.7,60.79,60.55,60.75,171373.0,56.8857,56.97,56.7451,56.9325,171373.0
2023-08-16 14:30:00,60.75,60.8,60.6,60.63,117167.0,56.9325,56.9794,56.792,56.8201,117167.0
2023-08-16 15:00:00,60.63,60.63,60.44,60.46,160560.0,56.8201,56.8201,56.642,56.6608,160560.0
2023-08-16 15:30:00,60.46,60.52,60.41,60.42,698573.0,56.6608,56.717,56.6139,56.6233,698573.0
2023-08-17 09:30:00,60.55,60.62,60.32,60.37,330452.0,56.7451,56.8107,56.5296,56.5764,330452.0
2023-08-17 10:00:00,60.35,60.44,60.31,60.32,143277.0,56.5577,56.642,56.5202,56.5296,143277.0
2023-08-17 10:30:00,60.31,60.35,60.18,60.3,226040.0,56.5202,56.5577,56.3984,56.5108,226040.0
2023-08-17 11:00:00,60.3,60.3,60.11,60.14,196437.0,56.5108,56.5108,56.3328,56.3609,196437.0
2023-08-17 11:30:00,60.14,60.19,60.09,60.17,184571.0,56.3609,56.4077,56.314,56.389,184571.0
2023-08-17 12:00:00,60.17,60.31,60.1,60.29,143206.0,56.389,56.5202,56.3234,56.5015,143206.0
2023-08-17 12:30:00,60.29,60.3,60.18,60.26,78101.0,56.5015,56.5108,56.3984,56.4733,78101.0
2023-08-17 13:00:00,60.27,60.27,60.12,60.13,55427.0,56.4827,56.4827,56.3421,56.3515,55427.0
2023-08-17 13:30:00,60.12,60.12,60.03,60.08,62534.0,56.3421,56.3421,56.2578,56.3046,62534.0
2023-08-17 14:00:00,60.06,60.06,59.99,60.04,71384.0,56.2859,56.2859,56.2203,56.2672,71384.0
2023-08-17 14:30:00,60.03,60.03,59.9,59.92,253001.0,56.2578,56.2578,56.136,56.1547,253001.0
2023-08-17 15:00:00,59.93,59.96,59.84,59.93,128531.0,56.1641,56.1922,56.0797,56.1641,128531.0
2023-08-17 15:30:00,59.92,59.98,59.87,59.92,344167.0,56.1547,56.2109,56.1078,56.1547,344167.0
2023-08-18 09:30:00,59.32,59.52,59.31,59.43,166368.0,55.5924,55.7798,55.583,55.6955,166368.0
2023-08-18 10:00:00,59.43,59.57,59.39,59.5,225602.0,55.6955,55.8267,55.658,55.7611,225602.0
2023-08-18 10:30:00,59.5,59.72,59.49,59.72,211301.0,55.7611,55.9673,55.7517,55.9673,211301.0
2023-08-18 11:00:00,59.72,59.85,59.72,59.78,123546.0,55.9673,56.0891,55.9673,56.0235,123546.0
2023-08-18 11:30:00,59.78,59.83,59.66,59.82,203616.0,56.0235,56.0704,55.911,56.061,203616.0
2023-08-18 12:00:00,59.82,59.83,59.77,59.79,117658.0,56.061,56.0704,56.0141,56.0329,117658.0
2023-08-18 12:30:00,59.79,59.85,59.77,59.81,77437.0,56.0329,56.0891,56.0141,56.0516,77437.0
2023-08-18 13:00:00,59.81,59.86,59.7,59.77,80103.0,56.0516,56.0985,55.9485,56.0141,80103.0
2023-08-18 13:30:00,59.78,59.85,59.77,59.83,98791.0,56.0235,56.0891,56.0141,56.0704,98791.0
2023-08-18 14:00:00,59.83,59.85,59.76,59.83,134020.0,56.0704,56.0891,56.0048,56.0704,134020.0
2023-08-18 14:30:00,59.83,59.88,59.81,59.83,163509.0,56.0704,56.1172,56.0516,56.0704,163509.0
2023-08-18 15:00:00,59.82,59.83,59.75,59.83,87895.0,56.061,56.0704,55.9954,56.0704,87895.0
2023-08-18 15:30:00,59.83,59.92,59.78,59.8,392743.0,56.0704,56.1547,56.0235,56.0422,392743.0
2023-08-21 09:30:00,60.06,60.16,59.94,60.01,99852.0,56.2859,56.3796,56.1734,56.239,99852.0
2023-08-21 10:00:00,60.02,60.03,59.8,59.82,77097.0,56.2484,56.2578,56.0422,56.061,77097.0
2023-08-21 10:30:00,59.82,59.92,59.77,59.9,131793.0,56.061,56.1547,56.0141,56.136,131793.0
2023-08-21 11:00:00,59.9,59.93,59.83,59.85,123327.0,56.136,56.1641,56.0704,56.0891,123327.0
2023-08-21 11:30:00,59.84,59.91,59.78,59.81,317742.0,56.0797,56.1453,56.0235,56.0516,317742.0
2023-08-21 12:00:00,59.81,59.96,59.81,59.96,63664.0,56.0516,56.1922,56.0516,56.1922,63664.0
2023-08-21 12:30:00,59.96,60.02,59.93,60.01,91099.0,56.1922,56.2484,56.1641,56.239,91099.0
2023-08-21 13:00:00,60.02,60.09,59.97,60.06,60131.0,56.2484,56.314,56.2016,56.2859,60131.0
2023-08-21 13:30:00,60.07,60.1,60.04,60.04,32901.0,56.2953,56.3234,56.2672,56.2672,32901.0
2023-08-21 14:00:00,60.06,60.11,60.05,60.07,77738.0,56.2859,56.3328,56.2765,56.2953,77738.0
2023-08-21 14:30:00,60.07,60.13,60.06,60.13,233062.0,56.2953,56.3515,56.2859,56.3515,233062.0
2023-08-21 15:00:00,60.13,60.18,60.12,60.16,130537.0,56.3515,56.3984,56.3421,56.3796,130537.0
2023-08-21 15:30:00,60.15,60.19,60.1,60.13,510458.0,56.3702,56.4077,56.3234,56.3515,510458.0
2023-08-22 09:30:00,60.31,60.33,60.02,60.03,142692.0,56.5202,56.5389,56.2484,56.2578,142692.0
2023-08-22 10:00:00,60.03,60.18,60.02,60.07,143322.0,56.2578,56.3984,56.2484,56.2953,143322.0
2023-08-22 10:30:00,60.05,60.13,59.99,60.09,191601.0,56.2765,56.3515,56.2203,56.314,191601.0
2023-08-22 11:00:00,60.1,60.1,60.02,60.08,87972.0,56.3234,56.3234,56.2484,56.3046,87972.0
2023-08-22 11:30:00,60.07,60.09,59.98,59.99,101313.0,56.2953,56.314,56.2109,56.2203,101313.0
2023-08-22 12:00:00,59.99,60.01,59.93,59.99,118724.0,56.2203,56.239,56.1641,56.2203,118724.0
2023-08-22 12:30:00,59.99,60.03,59.95,59.99,90463.0,56.2203,56.2578,56.1828,56.2203,90463.0
2023-08-22 13:00:00,59.99,60.0,59.91,59.97,113410.0,56.2203,56.2297,56.1453,56.2016,113410.0
2023-08-22 13:30:00,59.97,59.97,59.9,59.94,71822.0,56.2016,56.2016,56.136,56.1734,71822.0
2023-08-22 14:00:00,59.93,59.98,59.89,59.98,114517.0,56.1641,56.2109,56.1266,56.2109,114517.0
2023-08-22 14:30:00,59.99,60.02,59.95,59.98,175119.0,56.2203,56.2484,56.1828,56.2109,175119.0
2023-08-22 15:00:00,59.98,60.03,59.95,59.96,104461.0,56.2109,56.2578,56.1828,56.1922,104461.0
2023-08-22 15:30:00,59.96,59.96,59.87,59.92,198342.0,56.1922,56.1922,56.1078,56.1547,198342.0
2023-08-23 09:30:00,60.05,60.18,60.01,60.14,121526.0,56.2765,56.3984,56.239,56.3609,121526.0
2023-08-23 10:00:00,60.14,60.26,60.11,60.23,114593.0,56.3609,56.4733,56.3328,56.4452,114593.0
2023-08-23 10:30:00,60.23,60.3,60.17,60.28,144766.0,56.4452,56.5108,56.389,56.4921,144766.0
2023-08-23 11:00:00,60.28,60.35,60.27,60.34,78656.0,56.4921,56.5577,56.4827,56.5483,78656.0
2023-08-23 11:30:00,60.34,60.36,60.29,60.33,151760.0,56.5483,56.5671,56.5015,56.5389,151760.0
2023-08-23 12:00:00,60.31,60.37,60.28,60.35,102073.0,56.5202,56.5764,56.4921,56.5577,102073.0
2023-08-23 12:30:00,60.35,60.4,60.33,60.36,220637.0,56.5577,56.6045,56.5389,56.5671,220637.0
2023-08-23 13:00:00,60.36,60.49,60.35,60.48,133507.0,56.5671,56.6889,56.5577,56.6795,133507.0
2023-08-23 13:30:00,60.48,60.53,60.46,60.48,213226.0,56.6795,56.7264,56.6608,56.6795,213226.0
2023-08-23 14:00:00,60.48,60.5,60.39,60.42,165777.0,56.6795,56.6983,56.5952,56.6233,165777.0
2023-08-23 14:30:00,60.42,60.44,60.37,60.4,133672.0,56.6233,56.642,56.5764,56.6045,133672.0
2023-08-23 15:00:00,60.4,60.48,60.39,60.48,101195.0,56.6045,56.6795,56.5952,56.6795,101195.0
2023-08-23 15:30:00,60.47,60.5,60.39,60.44,417115.0,56.6701,56.6983,56.5952,56.642,417115.0
2023-08-24 09:30:00,60.13,60.34,60.08,60.34,130271.0,56.3515,56.5483,56.3046,56.5483,130271.0
2023-08-24 10:00:00,60.35,60.37,60.07,60.07,151209.0,56.5577,56.5764,56.2953,56.2953,151209.0
2023-08-24 10:30:00,60.07,60.11,59.99,60.02,85552.0,56.2953,56.3328,56.2203,56.2484,85552.0
2023-08-24 11:00:00,60.02,60.02,59.93,59.97,125457.0,56.2484,56.2484,56.1641,56.2016,125457.0
2023-08-24 11:30:00,59.98,59.98,59.8,59.81,550852.0,56.2109,56.2109,56.0422,56.0516,550852.0
2023-08-24 12:00:00,59.8,59.92,59.8,59.89,71576.0,56.0422,56.1547,56.0422,56.1266,71576.0
2023-08-24 12:30:00,59.88,59.97,59.87,59.9,41211.0,56.1172,56.2016,56.1078,56.136,41211.0
2023-08-24 13:00:00,59.9,59.91,59.82,59.83,64893.0,56.136,56.1453,56.061,56.0704,64893.0
2023-08-24 13:30:00,59.82,59.84,59.79,59.81,44096.0,56.061,56.0797,56.0329,56.0516,44096.0
2023-08-24 14:00:00,59.83,59.86,59.78,59.79,38208.0,56.0704,56.0985,56.0235,56.0329,38208.0
2023-08-24 14:30:00,59.79,59.82,59.71,59.76,109008.0,56.0329,56.061,55.9579,56.0048,109008.0
2023-08-24 15:00:00,59.76,59.78,59.71,59.73,69664.0,56.0048,56.0235,55.9579,55.9766,69664.0
2023-08-24 15:30:00,59.73,59.75,59.57,59.6,449444.0,55.9766,55.9954,55.8267,55.8548,449444.0
2023-08-25 09:30:00,60.01,60.09,59.92,59.97,59563.0,56.239,56.314,56.1547,56.2016,59563.0
2023-08-25 10:00:00,59.97,60.23,59.75,59.79,168770.0,56.2016,56.4452,55.9954,56.0329,168770.0
2023-08-25 10:30:00,59.77,59.78,59.47,59.5,85046.0,56.0141,56.0235,55.733,55.7611,85046.0
2023-08-25 11:00:00,59.5,59.74,59.48,59.72,243881.0,55.7611,55.986,55.7424,55.9673,243881.0
2023-08-25 11:30:00,59.72,59.8,59.62,59.66,128807.0,55.9673,56.0422,55.8736,55.911,128807.0
2023-08-25 12:00:00,59.65,59.84,59.64,59.84,51752.0,55.9017,56.0797,55.8923,56.0797,51752.0
2023-08-25 12:30:00,59.84,59.87,59.78,59.84,36758.0,56.0797,56.1078,56.0235,56.0797,36758.0
2023-08-25 13:00:00,59.84,59.89,59.76,59.79,59992.0,56.0797,56.1266,56.0048,56.0329,59992.0
2023-08-25 13:30:00,59.8,59.86,59.72,59.85,51982.0,56.0422,56.0985,55.9673,56.0891,51982.0
2023-08-25 14:00:00,59.85,60.04,59.84,60.03,64177.0,56.0891,56.2672,56.0797,56.2578,64177.0
2023-08-25 14:30:00,60.03,60.07,59.99,60.05,89095.0,56.2578,56.2953,56.2203,56.2765,89095.0
2023-08-25 15:00:00,60.06,60.11,60.02,60.09,71508.0,56.2859,56.3328,56.2484,56.314,71508.0
2023-08-25 15:30:00,60.08,60.1,59.96,60.0,278596.0,56.3046,56.3234,56.1922,56.2297,278596.0
2023-08-28 09:30:00,60.39,60.6,60.33,60.53,245852.0,56.5952,56.792,56.5389,56.7264,245852.0
2023-08-28 10:00:00,60.53,60.55,60.44,60.53,58695.0,56.7264,56.7451,56.642,56.7264,58695.0
2023-08-28 10:30:00,60.54,60.58,60.4,60.48,60520.0,56.7357,56.7732,56.6045,56.6795,60520.0
2023-08-28 11:00:00,60.49,60.51,60.45,60.49,194861.0,56.6889,56.7076,56.6514,56.6889,194861.0
2023-08-28 11:30:00,60.49,60.56,60.48,60.54,176860.0,56.6889,56.7545,56.6795,56.7357,176860.0
2023-08-28 12:00:00,60.54,60.54,60.48,60.51,122527.0,56.7357,56.7357,56.6795,56.7076,122527.0
2023-08-28 12:30:00,60.51,60.6,60.49,60.59,77014.0,56.7076,56.792,56.6889,56.7826,77014.0
2023-08-28 13:00:00,60.58,60.63,60.55,60.59,71676.0,56.7732,56.8201,56.7451,56.7826,71676.0
2023-08-28 13:30:00,60.6,60.62,60.46,60.48,96800.0,56.792,56.8107,56.6608,56.6795,96800.0
2023-08-28 14:00:00,60.48,60.51,60.45,60.5,84692.0,56.6795,56.7076,56.6514,56.6983,84692.0
2023-08-28 14:30:00,60.5,60.55,60.48,60.54,84522.0,56.6983,56.7451,56.6795,56.7357,84522.0
2023-08-28 15:00:00,60.54,60.57,60.5,60.54,246599.0,56.7357,56.7639,56.6983,56.7357,246599.0
2023-08-28 15:30:00,60.54,60.68,60.53,60.64,419137.0,56.7357,56.8669,56.7264,56.8295,419137.0
2023-08-29 09:30:00,60.58,60.84,60.53,60.77,171731.0,56.7732,57.0169,56.7264,56.9513,171731.0
2023-08-29 10:00:00,60.78,61.13,60.78,61.11,283257.0,56.9607,57.2887,56.9607,57.2699,283257.0
2023-08-29 10:30:00,61.11,61.15,60.98,61.01,200672.0,57.2699,57.3074,57.1481,57.1762,200672.0
2023-08-29 11:00:00,61.01,61.2,60.99,61.19,418633.0,57.1762,57.3543,57.1575,57.3449,418633.0
2023-08-29 11:30:00,61.19,61.27,61.15,61.21,142434.0,57.3449,57.4199,57.3074,57.3636,142434.0
2023-08-29 12:00:00,61.21,61.28,61.19,61.26,49968.0,57.3636,57.4292,57.3449,57.4105,49968.0
2023-08-29 12:30:00,61.27,61.3,61.22,61.29,60445.0,57.4199,57.448,57.373,57.4386,60445.0
2023-08-29 13:00:00,61.3,61.37,61.28,61.34,104228.0,57.448,57.5136,57.4292,57.4855,104228.0
2023-08-29 13:30:00,61.35,61.41,61.31,61.34,127276.0,57.4948,57.5511,57.4574,57.4855,127276.0
2023-08-29 14:00:00,61.35,61.36,61.3,61.33,81873.0,57.4948,57.5042,57.448,57.4761,81873.0
2023-08-29 14:30:00,61.33,61.41,61.33,61.39,126981.0,57.4761,57.5511,57.4761,57.5323,126981.0
2023-08-29 15:00:00,61.38,61.52,61.37,61.51,87166.0,57.523,57.6542,57.5136,57.6448,87166.0
2023-08-29 15:30:00,61.51,61.52,61.47,61.51,229290.0,57.6448,57.6542,57.6073,57.6448,229290.0
2023-08-30 09:30:00,61.57,61.78,61.56,61.76,222240.0,57.701,57.8978,57.6916,57.8791,222240.0
2023-08-30 10:00:00,61.76,61.77,61.47,61.51,132946.0,57.8791,57.8884,57.6073,57.6448,132946.0
2023-08-30 10:30:00,61.52,61.59,61.46,61.55,114832.0,57.6542,57.7198,57.5979,57.6823,114832.0
2023-08-30 11:00:00,61.55,61.58,61.5,61.57,80662.0,57.6823,57.7104,57.6354,57.701,80662.0
2023-08-30 11:30:00,61.56,61.59,61.49,61.53,89290.0,57.6916,57.7198,57.626,57.6635,89290.0
2023-08-30 12:00:00,61.53,61.57,61.49,61.55,65383.0,57.6635,57.701,57.626,57.6823,65383.0
2023-08-30 12:30:00,61.55,61.58,61.52,61.55,57414.0,57.6823,57.7104,57.6542,57.6823,57414.0
2023-08-30 13:00:00,61.55,61.57,61.53,61.54,60524.0,57.6823,57.701,57.6635,57.6729,60524.0
2023-08-30 13:30:00,61.53,61.57,61.41,61.45,88260.0,57.6635,57.701,57.5511,57.5886,88260.0
2023-08-30 14:00:00,61.45,61.46,61.38,61.39,73077.0,57.5886,57.5979,57.523,57.5323,73077.0
2023-08-30 14:30:00,61.38,61.49,61.38,61.48,94184.0,57.523,57.626,57.523,57.6167,94184.0
2023-08-30 15:00:00,61.49,61.51,61.44,61.45,88159.0,57.626,57.6448,57.5792,57.5886,88159.0
2023-08-30 15:30:00,61.46,61.49,61.43,61.49,190636.0,57.5979,57.626,57.5698,57.626,190636.0
2023-08-31 09:30:00,61.33,61.35,61.15,61.33,93869.0,57.4761,57.4948,57.3074,57.4761,93869.0
2023-08-31 10:00:00,61.32,61.35,61.26,61.27,124453.0,57.4667,57.4948,57.4105,57.4199,124453.0
2023-08-31 10:30:00,61.28,61.28,61.12,61.16,43979.0,57.4292,57.4292,57.2793,57.3168,43979.0
2023-08-31 11:00:00,61.15,61.18,61.02,61.05,92821.0,57.3074,57.3355,57.1856,57.2137,92821.0
2023-08-31 11:30:00,61.03,61.04,60.83,60.92,178590.0,57.195,57.2043,57.0075,57.0919,178590.0
2023-08-31 12:00:00,60.9,60.94,60.8,60.82,72942.0,57.0731,57.1106,56.9794,56.9981,72942.0
2023-08-31 12:30:00,60.81,60.84,60.75,60.83,73173.0,56.9888,57.0169,56.9325,57.0075,73173.0
2023-08-31 13:00:00,60.82,60.95,60.81,60.92,41826.0,56.9981,57.12,56.9888,57.0919,41826.0
2023-08-31 13:30:00,60.93,60.96,60.88,60.92,44099.0,57.1012,57.1293,57.0544,57.0919,44099.0
2023-08-31 14:00:00,60.92,61.0,60.91,61.0,42456.0,57.0919,57.1668,57.0825,57.1668,42456.0
2023-08-31 14:30:00,60.99,60.99,60.84,60.85,44975.0,57.1575,57.1575,57.0169,57.0263,44975.0
2023-08-31 15:00:00,60.85,60.91,60.84,60.89,114701.0,57.0263,57.0825,57.0169,57.0637,114701.0
2023-08-31 15:30:00,60.9,60.98,60.89,60.9,534141.0,57.0731,57.1481,57.0637,57.0731,534141.0
2023-09-01 09:30:00,61.34,61.39,60.91,61.03,193328.0,57.4855,57.5323,57.0825,57.195,193328.0
2023-09-01 10:00:00,61.03,61.11,60.81,60.95,140036.0,57.195,57.2699,56.9888,57.12,140036.0
2023-09-01 10:30:00,60.95,60.95,60.76,60.8,96013.0,57.12,57.12,56.9419,56.9794,96013.0
2023-09-01 11:00:00,60.79,60.8,60.65,60.66,147738.0,56.97,56.9794,56.8388,56.8482,147738.0
2023-09-01 11:30:00,60.66,60.68,60.56,60.57,134500.0,56.8482,56.8669,56.7545,56.7639,134500.0
2023-09-01 12:00:00,60.56,60.68,60.54,60.65,92362.0,56.7545,56.8669,56.7357,56.8388,92362.0
2023-09-01 12:30:00,60.65,60.68,60.59,60.65,61219.0,56.8388,56.8669,56.7826,56.8388,61219.0
2023-09-01 13:00:00,60.66,60.69,60.63,60.65,33991.0,56.8482,56.8763,56.8201,56.8388,33991.0
2023-09-01 13:30:00,60.65,60.7,60.65,60.7,62585.0,56.8388,56.8857,56.8388,56.8857,62585.0
2023-09-01 14:00:00,60.69,60.71,60.62,60.63,34792.0,56.8763,56.8951,56.8107,56.8201,34792.0
2023-09-01 14:30:00,60.63,60.68,60.61,60.68,60349.0,56.8201,56.8669,56.8013,56.8669,60349.0
2023-09-01 15:00:00,60.68,60.69,60.65,60.68,63435.0,56.8669,56.8763,56.8388,56.8669,63435.0
2023-09-01 15:30:00,60.68,60.71,60.64,60.71,190926.0,56.8669,56.8951,56.8295,56.8951,190926.0
2023-09-05 09:30:00,60.45,60.46,60.2,60.24,185225.0,56.6514,56.6608,56.4171,56.4546,185225.0
2023-09-05 10:00:00,60.24,60.26,60.07,60.21,104486.0,56.4546,56.4733,56.2953,56.4265,104486.0
2023-09-05 10:30:00,60.2,60.22,60.04,60.04,67033.0,56.4171,56.4358,56.2672,56.2672,67033.0
2023-09-05 11:00:00,60.04,60.12,60.03,60.04,93670.0,56.2672,56.3421,56.2578,56.2672,93670.0
2023-09-05 11:30:00,60.04,60.17,60.02,60.15,296292.0,56.2672,56.389,56.2484,56.3702,296292.0
2023-09-05 12:00:00,60.15,60.19,60.12,60.14,103655.0,56.3702,56.4077,56.3421,56.3609,103655.0
2023-09-05 12:30:00,60.13,60.15,60.1,60.11,43791.0,56.3515,56.3702,56.3234,56.3328,43791.0
2023-09-05 13:00:00,60.1,60.1,60.03,60.04,78214.0,56.3234,56.3234,56.2578,56.2672,78214.0
2023-09-05 13:30:00,60.04,60.08,60.03,60.05,64152.0,56.2672,56.3046,56.2578,56.2765,64152.0
2023-09-05 14:00:00,60.05,60.09,60.01,60.09,66416.0,56.2765,56.314,56.239,56.314,66416.0
2023-09-05 14:30:00,60.09,60.09,60.04,60.06,100912.0,56.314,56.314,56.2672,56.2859,100912.0
2023-09-05 15:00:00,60.06,60.07,59.98,60.01,95642.0,56.2859,56.2953,56.2109,56.239,95642.0
2023-09-05 15:30:00,60.01,60.06,59.98,59.99,472028.0,56.239,56.2859,56.2109,56.2203,472028.0
2023-09-06 09:30:00,59.85,59.98,59.78,59.94,123950.0,56.0891,56.2109,56.0235,56.1734,123950.0
2023-09-06 10:00:00,59.93,59.93,59.65,59.66,194710.0,56.1641,56.1641,55.9017,55.911,194710.0
2023-09-06 10:30:00,59.65,59.75,59.64,59.69,143360.0,55.9017,55.9954,55.8923,55.9392,143360.0
2023-09-06 11:00:00,59.69,59.72,59.63,59.7,151326.0,55.9392,55.9673,55.8829,55.9485,151326.0
2023-09-06 11:30:00,59.7,59.74,59.66,59.67,118457.0,55.9485,55.986,55.911,55.9204,118457.0
2023-09-06 12:00:00,59.67,59.68,59.61,59.62,101958.0,55.9204,55.9298,55.8642,55.8736,101958.0
2023-09-06 12:30:00,59.62,59.62,59.54,59.57,138661.0,55.8736,55.8736,55.7986,55.8267,138661.0
2023-09-06 13:00:00,59.56,59.68,59.53,59.66,112419.0,55.8173,55.9298,55.7892,55.911,112419.0
2023-09-06 13:30:00,59.66,59.72,59.64,59.71,120467.0,55.911,55.9673,55.8923,55.9579,120467.0
2023-09-06 14:00:00,59.7,59.73,59.66,59.72,92623.0,55.9485,55.9766,55.911,55.9673,92623.0
2023-09-06 14:30:00,59.72,59.77,59.71,59.73,134308.0,55.9673,56.0141,55.9579,55.9766,134308.0
2023-09-06 15:00:00,59.73,59.75,59.68,59.72,111901.0,55.9766,55.9954,55.9298,55.9673,111901.0
2023-09-06 15:30:00,59.73,59.77,59.7,59.75,208890.0,55.9766,56.0141,55.9485,55.9954,208890.0
2023-09-07 09:30:00,59.52,59.66,59.47,59.47,157522.0,55.7798,55.911,55.733,55.733,157522.0
2023-09-07 10:00:00,59.47,59.5,59.35,59.39,208448.0,55.733,55.7611,55.6205,55.658,208448.0
2023-09-07 10:30:00,59.39,59.57,59.31,59.52,94698.0,55.658,55.8267,55.583,55.7798,94698.0
2023-09-07 11:00:00,59.5,59.54,59.44,59.5,99641.0,55.7611,55.7986,55.7049,55.7611,99641.0
2023-09-07 11:30:00,59.5,59.6,59.49,59.51,148580.0,55.7611,55.8548,55.7517,55.7705,148580.0
2023-09-07 12:00:00,59.51,59.59,59.51,59.58,33015.0,55.7705,55.8454,55.7705,55.8361,33015.0
2023-09-07 12:30:00,59.58,59.6,59.53,59.54,51758.0,55.8361,55.8548,55.7892,55.7986,51758.0
2023-09-07 13:00:00,59.53,59.6,59.52,59.59,52004.0,55.7892,55.8548,55.7798,55.8454,52004.0
2023-09-07 13:30:00,59.59,59.61,59.53,59.55,35132.0,55.8454,55.8642,55.7892,55.808,35132.0
2023-09-07 14:00:00,59.54,59.56,59.5,59.5,98256.0,55.7986,55.8173,55.7611,55.7611,98256.0
2023-09-07 14:30:00,59.49,59.54,59.46,59.51,84811.0,55.7517,55.7986,55.7236,55.7705,84811.0
2023-09-07 15:00:00,59.51,59.53,59.46,59.5,110149.0,55.7705,55.7892,55.7236,55.7611,110149.0
2023-09-07 15:30:00,59.5,59.57,59.48,59.5,430294.0,55.7611,55.8267,55.7424,55.7611,430294.0
2023-09-08 09:30:00,59.63,59.68,59.52,59.66,287205.0,55.8829,55.9298,55.7798,55.911,287205.0
2023-09-08 10:00:00,59.66,59.81,59.66,59.77,186943.0,55.911,56.0516,55.911,56.0141,186943.0
2023-09-08 10:30:00,59.77,59.79,59.63,59.67,172564.0,56.0141,56.0329,55.8829,55.9204,172564.0
2023-09-08 11:00:00,59.67,59.73,59.64,59.69,160446.0,55.9204,55.9766,55.8923,55.9392,160446.0
2023-09-08 11:30:00,59.69,59.74,59.62,59.63,197594.0,55.9392,55.986,55.8736,55.8829,197594.0
2023-09-08 12:00:00,59.63,59.73,59.61,59.68,88543.0,55.8829,55.9766,55.8642,55.9298,88543.0
2023-09-08 12:30:00,59.67,59.67,59.61,59.67,126548.0,55.9204,55.9204,55.8642,55.9204,126548.0
2023-09-08 13:00:00,59.67,59.71,59.63,59.67,68412.0,55.9204,55.9579,55.8829,55.9204,68412.0
2023-09-08 13:30:00,59.67,59.7,59.65,59.67,56919.0,55.9204,55.9485,55.9017,55.9204,56919.0
2023-09-08 14:00:00,59.67,59.72,59.59,59.61,67678.0,55.9204,55.9673,55.8454,55.8642,67678.0
2023-09-08 14:30:00,59.6,59.62,59.57,59.58,63426.0,55.8548,55.8736,55.8267,55.8361,63426.0
2023-09-08 15:00:00,59.58,59.59,59.54,59.55,103293.0,55.8361,55.8454,55.7986,55.808,103293.0
2023-09-08 15:30:00,59.55,59.61,59.54,59.6,382934.0,55.808,55.8642,55.7986,55.8548,382934.0
2023-09-11 09:30:00,60.08,60.1,59.89,59.92,109464.0,56.3046,56.3234,56.1266,56.1547,109464.0
2023-09-11 10:00:00,59.92,60.22,59.91,60.2,78504.0,56.1547,56.4358,56.1453,56.4171,78504.0
2023-09-11 10:30:00,60.18,60.23,60.1,60.17,58511.0,56.3984,56.4452,56.3234,56.389,58511.0
2023-09-11 11:00:00,60.16,60.16,60.04,60.11,85390.0,56.3796,56.3796,56.2672,56.3328,85390.0
2023-09-11 11:30:00,60.1,60.14,60.07,60.13,65696.0,56.3234,56.3609,56.2953,56.3515,65696.0
2023-09-11 12:00:00,60.14,60.27,60.13,60.26,81247.0,56.3609,56.4827,56.3515,56.4733,81247.0
2023-09-11 12:30:00,60.26,60.26,60.2,60.24,24333.0,56.4733,56.4733,56.4171,56.4546,24333.0
2023-09-11 13:00:00,60.24,60.26,60.21,60.26,49722.0,56.4546,56.4733,56.4265,56.4733,49722.0
2023-09-11 13:30:00,60.25,60.26,60.2,60.22,82521.0,56.464,56.4733,56.4171,56.4358,82521.0
2023-09-11 14:00:00,60.21,60.26,60.2,60.23,108073.0,56.4265,56.4733,56.4171,56.4452,108073.0
2023-09-11 14:30:00,60.23,60.25,60.19,60.2,61943.0,56.4452,56.464,56.4077,56.4171,61943.0
2023-09-11 15:00:00,60.2,60.23,60.17,60.22,59498.0,56.4171,56.4452,56.389,56.4358,59498.0
2023-09-11 15:30:00,60.22,60.23,60.17,60.22,421039.0,56.4358,56.4452,56.389,56.4358,421039.0
2023-09-12 09:30:00,59.78,59.97,59.76,59.89,87576.0,56.0235,56.2016,56.0048,56.1266,87576.0
2023-09-12 10:00:00,59.9,59.9,59.73,59.78,1269950.0,56.136,56.136,55.9766,56.0235,1269950.0
2023-09-12 10:30:00,59.76,59.87,59.74,59.79,80620.0,56.0048,56.1078,55.986,56.0329,80620.0
2023-09-12 11:00:00,59.79,59.91,59.78,59.88,119903.0,56.0329,56.1453,56.0235,56.1172,119903.0
2023-09-12 11:30:00,59.88,59.92,59.85,59.91,82001.0,56.1172,56.1547,56.0891,56.1453,82001.0
2023-09-12 12:00:00,59.91,60.01,59.91,59.97,484228.0,56.1453,56.239,56.1453,56.2016,484228.0
2023-09-12 12:30:00,59.96,59.96,59.9,59.92,101369.0,56.1922,56.1922,56.136,56.1547,101369.0
2023-09-12 13:00:00,59.92,60.08,59.91,60.05,303281.0,56.1547,56.3046,56.1453,56.2765,303281.0
2023-09-12 13:30:00,60.06,60.08,59.95,59.95,318291.0,56.2859,56.3046,56.1828,56.1828,318291.0
2023-09-12 14:00:00,59.94,59.98,59.92,59.97,359998.0,56.1734,56.2109,56.1547,56.2016,359998.0
2023-09-12 14:30:00,59.96,59.98,59.89,59.92,119284.0,56.1922,56.2109,56.1266,56.1547,119284.0
2023-09-12 15:00:00,59.91,59.91,59.82,59.84,95852.0,56.1453,56.1453,56.061,56.0797,95852.0
2023-09-12 15:30:00,59.85,59.88,59.81,59.82,295511.0,56.0891,56.1172,56.0516,56.061,295511.0
2023-09-13 09:30:00,59.68,59.86,59.67,59.81,206997.0,55.9298,56.0985,55.9204,56.0516,206997.0
2023-09-13 10:00:00,59.81,59.83,59.58,59.66,115366.0,56.0516,56.0704,55.8361,55.911,115366.0
2023-09-13 10:30:00,59.65,59.83,59.65,59.81,157299.0,55.9017,56.0704,55.9017,56.0516,157299.0
2023-09-13 11:00:00,59.82,59.83,59.77,59.81,176339.0,56.061,56.0704,56.0141,56.0516,176339.0
2023-09-13 11:30:00,59.81,59.82,59.64,59.69,222125.0,56.0516,56.061,55.8923,55.9392,222125.0
2023-09-13 12:00:00,59.7,59.73,59.64,59.71,177342.0,55.9485,55.9766,55.8923,55.9579,177342.0
2023-09-13 12:30:00,59.71,59.72,59.62,59.66,41448.0,55.9579,55.9673,55.8736,55.911,41448.0
2023-09-13 13:00:00,59.66,59.7,59.63,59.67,46721.0,55.911,55.9485,55.8829,55.9204,46721.0
2023-09-13 13:30:00,59.67,59.71,59.65,59.67,61275.0,55.9204,55.9579,55.9017,55.9204,61275.0
2023-09-13 14:00:00,59.68,59.69,59.62,59.64,177730.0,55.9298,55.9392,55.8736,55.8923,177730.0
2023-09-13 14:30:00,59.64,59.64,59.48,59.53,163959.0,55.8923,55.8923,55.7424,55.7892,163959.0
2023-09-13 15:00:00,59.53,59.53,59.46,59.5,103469.0,55.7892,55.7892,55.7236,55.7611,103469.0
2023-09-13 15:30:00,59.51,59.58,59.5,59.57,300690.0,55.7705,55.8361,55.7611,55.8267,300690.0
2023-09-14 09:30:00,59.87,60.11,59.87,60.02,312671.0,56.1078,56.3328,56.1078,56.2484,312671.0
2023-09-14 10:00:00,60.03,60.04,59.89,60.03,119707.0,56.2578,56.2672,56.1266,56.2578,119707.0
2023-09-14 10:30:00,60.03,60.25,60.02,60.23,137728.0,56.2578,56.464,56.2484,56.4452,137728.0
2023-09-14 11:00:00,60.22,60.31,60.22,60.27,363477.0,56.4358,56.5202,56.4358,56.4827,363477.0
2023-09-14 11:30:00,60.27,60.28,60.17,60.22,244540.0,56.4827,56.4921,56.389,56.4358,244540.0
2023-09-14 12:00:00,60.22,60.25,60.16,60.21,90116.0,56.4358,56.464,56.3796,56.4265,90116.0
2023-09-14 12:30:00,60.21,60.3,60.19,60.26,149881.0,56.4265,56.5108,56.4077,56.4733,149881.0
2023-09-14 13:00:00,60.26,60.28,60.2,60.23,111013.0,56.4733,56.4921,56.4171,56.4452,111013.0
2023-09-14 13:30:00,60.23,60.25,60.18,60.22,102051.0,56.4452,56.464,56.3984,56.4358,102051.0
2023-09-14 14:00:00,60.21,60.23,60.18,60.21,232192.0,56.4265,56.4452,56.3984,56.4265,232192.0
2023-09-14 14:30:00,60.2,60.27,60.2,60.24,121994.0,56.4171,56.4827,56.4171,56.4546,121994.0
2023-09-14 15:00:00,60.23,60.31,60.23,60.27,144235.0,56.4452,56.5202,56.4452,56.4827,144235.0
2023-09-14 15:30:00,60.27,60.3,60.24,60.27,326426.0,56.4827,56.5108,56.4546,56.4827,326426.0
2023-09-15 09:30:00,60.45,60.56,60.4,60.5,254141.0,56.6514,56.7545,56.6045,56.6983,254141.0
2023-09-15 10:00:00,60.52,60.68,60.47,60.5,220677.0,56.717,56.8669,56.6701,56.6983,220677.0
2023-09-15 10:30:00,60.49,60.5,60.32,60.34,162386.0,56.6889,56.6983,56.5296,56.5483,162386.0
2023-09-15 11:00:00,60.33,60.43,60.27,60.43,132849.0,56.5389,56.6327,56.4827,56.6327,132849.0
2023-09-15 11:30:00,60.42,60.42,60.32,60.37,195383.0,56.6233,56.6233,56.5296,56.5764,195383.0
2023-09-15 12:00:00,60.37,60.41,60.36,60.36,66779.0,56.5764,56.6139,56.5671,56.5671,66779.0
2023-09-15 12:30:00,60.35,60.41,60.35,60.38,66558.0,56.5577,56.6139,56.5577,56.5858,66558.0
2023-09-15 13:00:00,60.38,60.38,60.23,60.24,54276.0,56.5858,56.5858,56.4452,56.4546,54276.0
2023-09-15 13:30:00,60.23,60.33,60.2,60.32,93175.0,56.4452,56.5389,56.4171,56.5296,93175.0
2023-09-15 14:00:00,60.32,60.32,60.21,60.23,85108.0,56.5296,56.5296,56.4265,56.4452,85108.0
2023-09-15 14:30:00,60.23,60.26,60.21,60.25,41450.0,56.4452,56.4733,56.4265,56.464,41450.0
2023-09-15 15:00:00,60.25,60.25,60.2,60.24,82587.0,56.464,56.464,56.4171,56.4546,82587.0
2023-09-15 15:30:00,60.23,60.26,60.15,60.19,634076.0,56.4452,56.4733,56.3702,56.4077,634076.0
2023-09-18 09:30:00,59.55,59.57,59.35,59.39,164528.0,56.0523,56.0712,55.8641,55.9017,164528.0
2023-09-18 10:00:00,59.39,59.48,59.33,59.4,83847.0,55.9017,55.9865,55.8453,55.9112,83847.0
2023-09-18 10:30:00,59.4,59.53,59.37,59.42,95675.0,55.9112,56.0335,55.8829,55.93,95675.0
2023-09-18 11:00:00,59.41,59.5,59.35,59.5,129633.0,55.9206,56.0053,55.8641,56.0053,129633.0
2023-09-18 11:30:00,59.5,59.66,59.5,59.63,243748.0,56.0053,56.1559,56.0053,56.1276,243748.0
2023-09-18 12:00:00,59.64,59.64,59.55,59.57,110284.0,56.1371,56.1371,56.0523,56.0712,110284.0
2023-09-18 12:30:00,59.57,59.6,59.56,59.58,83008.0,56.0712,56.0994,56.0618,56.0806,83008.0
2023-09-18 13:00:00,59.58,59.62,59.58,59.59,93149.0,56.0806,56.1182,56.0806,56.09,93149.0
2023-09-18 13:30:00,59.58,59.62,59.53,59.54,105028.0,56.0806,56.1182,56.0335,56.0429,105028.0
2023-09-18 14:00:00,59.54,59.54,59.48,59.49,73025.0,56.0429,56.0429,55.9865,55.9959,73025.0
2023-09-18 14:30:00,59.49,59.52,59.44,59.46,118889.0,55.9959,56.0241,55.9488,55.9676,118889.0
2023-09-18 15:00:00,59.46,59.48,59.43,59.47,128725.0,55.9676,55.9865,55.9394,55.977,128725.0
2023-09-18 15:30:00,59.47,59.52,59.43,59.51,317186.0,55.977,56.0241,55.9394,56.0147,317186.0
2023-09-19 09:30:00,59.52,59.66,59.52,59.57,106242.0,56.0241,56.1559,56.0241,56.0712,106242.0
2023-09-19 10:00:00,59.56,59.57,59.41,59.47,97063.0,56.0618,56.0712,55.9206,55.977,97063.0
2023-09-19 10:30:00,59.46,59.49,59.35,59.44,167006.0,55.9676,55.9959,55.8641,55.9488,167006.0
2023-09-19 11:00:00,59.43,59.45,59.37,59.44,260804.0,55.9394,55.9582,55.8829,55.9488,260804.0
2023-09-19 11:30:00,59.45,59.49,59.41,59.47,71712.0,55.9582,55.9959,55.9206,55.977,71712.0
2023-09-19 12:00:00,59.46,59.47,59.41,59.43,52771.0,55.9676,55.977,55.9206,55.9394,52771.0
2023-09-19 12:30:00,59.41,59.43,59.35,59.42,52375.0,55.9206,55.9394,55.8641,55.93,52375.0
2023-09-19 13:00:00,59.42,59.48,59.41,59.46,61148.0,55.93,55.9865,55.9206,55.9676,61148.0
2023-09-19 13:30:00,59.46,59.58,59.46,59.55,71845.0,55.9676,56.0806,55.9676,56.0523,71845.0
2023-09-19 14:00:00,59.55,59.57,59.49,59.51,361111.0,56.0523,56.0712,55.9959,56.0147,361111.0
2023-09-19 14:30:00,59.51,59.6,59.51,59.51,434181.0,56.0147,56.0994,56.0147,56.0147,434181.0
2023-09-19 15:00:00,59.5,59.54,59.49,59.53,103934.0,56.0053,56.0429,55.9959,56.0335,103934.0
2023-09-19 15:30:00,59.54,59.58,59.52,59.54,232813.0,56.0429,56.0806,56.0241,56.0429,232813.0
2023-09-20 09:30:00,60.1,60.3,60.1,60.29,324248.0,56.57,56.7583,56.57,56.7489,324248.0
2023-09-20 10:00:00,60.29,60.39,60.25,60.28,157283.0,56.7489,56.843,56.7112,56.7395,157283.0
2023-09-20 10:30:00,60.28,60.3,60.19,60.25,139895.0,56.7395,56.7583,56.6547,56.7112,139895.0
2023-09-20 11:00:00,60.25,60.3,60.2,60.23,98140.0,56.7112,56.7583,56.6642,56.6924,98140.0
2023-09-20 11:30:00,60.24,60.28,60.23,60.25,160336.0,56.7018,56.7395,56.6924,56.7112,160336.0
2023-09-20 12:00:00,60.25,60.35,60.23,60.35,72342.0,56.7112,56.8054,56.6924,56.8054,72342.0
2023-09-20 12:30:00,60.35,60.4,60.34,60.39,70895.0,56.8054,56.8524,56.7959,56.843,70895.0
2023-09-20 13:00:00,60.38,60.39,60.32,60.33,52571.0,56.8336,56.843,56.7771,56.7865,52571.0
2023-09-20 13:30:00,60.33,60.33,60.26,60.3,93532.0,56.7865,56.7865,56.7206,56.7583,93532.0
2023-09-20 14:00:00,60.28,60.29,59.94,60.11,676750.0,56.7395,56.7489,56.4194,56.5794,676750.0
2023-09-20 14:30:00,60.11,60.28,59.97,60.01,308273.0,56.5794,56.7395,56.4477,56.4853,308273.0
2023-09-20 15:00:00,60.0,60.05,59.79,59.87,198254.0,56.4759,56.523,56.2782,56.3535,198254.0
2023-09-20 15:30:00,59.88,59.88,59.63,59.67,514118.0,56.363,56.363,56.1276,56.1653,514118.0
2023-09-21 09:30:00,59.27,59.29,59.15,59.15,211045.0,55.7888,55.8076,55.6758,55.6758,211045.0
2023-09-21 10:00:00,59.16,59.35,59.09,59.29,263748.0,55.6852,55.8641,55.6194,55.8076,263748.0
2023-09-21 10:30:00,59.29,59.36,59.13,59.15,155493.0,55.8076,55.8735,55.657,55.6758,155493.0
2023-09-21 11:00:00,59.15,59.2,59.1,59.12,629055.0,55.6758,55.7229,55.6288,55.6476,629055.0
2023-09-21 11:30:00,59.12,59.17,59.05,59.1,519071.0,55.6476,55.6947,55.5817,55.6288,519071.0
2023-09-21 12:00:00,59.09,59.1,59.03,59.07,127031.0,55.6194,55.6288,55.5629,55.6005,127031.0
2023-09-21 12:30:00,59.07,59.13,59.04,59.04,91192.0,55.6005,55.657,55.5723,55.5723,91192.0
2023-09-21 13:00:00,59.04,59.17,59.03,59.15,155680.0,55.5723,55.6947,55.5629,55.6758,155680.0
2023-09-21 13:30:00,59.15,59.19,59.12,59.14,141578.0,55.6758,55.7135,55.6476,55.6664,141578.0
2023-09-21 14:00:00,59.14,59.14,59.03,59.03,575492.0,55.6664,55.6664,55.5629,55.5629,575492.0
2023-09-21 14:30:00,59.03,59.04,58.95,58.96,169395.0,55.5629,55.5723,55.4876,55.497,169395.0
2023-09-21 15:00:00,58.96,58.99,58.89,58.91,301583.0,55.497,55.5252,55.4311,55.4499,301583.0
2023-09-21 15:30:00,58.9,58.91,58.78,58.8,849962.0,55.4405,55.4499,55.3276,55.3464,849962.0
2023-09-22 09:30:00,58.94,58.99,58.85,58.99,263436.0,55.4782,55.5252,55.3935,55.5252,263436.0
2023-09-22 10:00:00,58.99,59.15,58.98,59.09,297822.0,55.5252,55.6758,55.5158,55.6194,297822.0
2023-09-22 10:30:00,59.09,59.2,59.02,59.02,132280.0,55.6194,55.7229,55.5535,55.5535,132280.0
2023-09-22 11:00:00,59.02,59.03,58.86,58.97,113112.0,55.5535,55.5629,55.4029,55.5064,113112.0
2023-09-22 11:30:00,58.97,58.98,58.84,58.84,118061.0,55.5064,55.5158,55.384,55.384,118061.0
2023-09-22 12:00:00,58.84,58.87,58.79,58.85,55640.0,55.384,55.4123,55.337,55.3935,55640.0
2023-09-22 12:30:00,58.84,58.93,58.84,58.87,66884.0,55.384,55.4688,55.384,55.4123,66884.0
2023-09-22 13:00:00,58.87,58.88,58.77,58.79,54655.0,55.4123,55.4217,55.3182,55.337,54655.0
2023-09-22 13:30:00,58.79,58.79,58.7,58.73,80734.0,55.337,55.337,55.2523,55.2805,80734.0
2023-09-22 14:00:00,58.73,58.74,58.63,58.68,56710.0,55.2805,55.2899,55.1864,55.2334,56710.0
2023-09-22 14:30:00,58.68,58.68,58.59,58.66,72462.0,55.2334,55.2334,55.1487,55.2146,72462.0
2023-09-22 15:00:00,58.66,58.84,58.66,58.81,143010.0,55.2146,55.384,55.2146,55.3558,143010.0
2023-09-22 15:30:00,58.81,58.81,58.64,58.66,411691.0,55.3558,55.3558,55.1958,55.2146,411691.0
2023-09-25 09:30:00,58.07,58.18,57.94,58.14,130869.0,54.6593,54.7628,54.5369,54.7252,130869.0
2023-09-25 10:00:00,58.13,58.16,57.95,57.96,127839.0,54.7157,54.744,54.5463,54.5557,127839.0
2023-09-25 10:30:00,57.95,58.03,57.9,57.93,94133.0,54.5463,54.6216,54.4993,54.5275,94133.0
2023-09-25 11:00:00,57.93,58.21,57.92,58.18,195294.0,54.5275,54.791,54.5181,54.7628,195294.0
2023-09-25 11:30:00,58.18,58.3,58.17,58.24,193411.0,54.7628,54.8758,54.7534,54.8193,193411.0
2023-09-25 12:00:00,58.24,58.32,58.22,58.29,77154.0,54.8193,54.8946,54.8005,54.8663,77154.0
2023-09-25 12:30:00,58.29,58.3,58.19,58.23,74222.0,54.8663,54.8758,54.7722,54.8099,74222.0
2023-09-25 13:00:00,58.23,58.32,58.21,58.24,62304.0,54.8099,54.8946,54.791,54.8193,62304.0
2023-09-25 13:30:00,58.24,58.27,58.19,58.27,56344.0,54.8193,54.8475,54.7722,54.8475,56344.0
2023-09-25 14:00:00,58.28,58.31,58.24,58.26,72694.0,54.8569,54.8852,54.8193,54.8381,72694.0
2023-09-25 14:30:00,58.25,58.29,58.2,58.21,53762.0,54.8287,54.8663,54.7816,54.791,53762.0
2023-09-25 15:00:00,58.22,58.27,58.15,58.22,102794.0,54.8005,54.8475,54.7346,54.8005,102794.0
2023-09-25 15:30:00,58.22,58.3,58.2,58.28,320074.0,54.8005,54.8758,54.7816,54.8569,320074.0
2023-09-26 09:30:00,57.84,58.02,57.84,57.92,338374.0,54.4428,54.6122,54.4428,54.5181,338374.0
2023-09-26 10:00:00,57.93,58.0,57.65,57.83,296742.0,54.5275,54.5934,54.2639,54.4334,296742.0
2023-09-26 10:30:00,57.84,57.97,57.76,57.88,492682.0,54.4428,54.5651,54.3675,54.4804,492682.0
2023-09-26 11:00:00,57.88,57.9,57.73,57.73,353118.0,54.4804,54.4993,54.3392,54.3392,353118.0
2023-09-26 11:30:00,57.74,57.78,57.64,57.69,336216.0,54.3487,54.3863,54.2545,54.3016,336216.0
2023-09-26 12:00:00,57.7,57.77,57.68,57.73,64412.0,54.311,54.3769,54.2922,54.3392,64412.0
2023-09-26 12:30:00,57.73,57.76,57.71,57.72,66621.0,54.3392,54.3675,54.3204,54.3298,66621.0
2023-09-26 13:00:00,57.71,57.76,57.67,57.69,123233.0,54.3204,54.3675,54.2828,54.3016,123233.0
2023-09-26 13:30:00,57.68,57.7,57.58,57.67,80957.0,54.2922,54.311,54.198,54.2828,80957.0
2023-09-26 14:00:00,57.66,57.66,57.55,57.55,158143.0,54.2733,54.2733,54.1698,54.1698,158143.0
2023-09-26 14:30:00,57.55,57.58,57.52,57.55,94550.0,54.1698,54.198,54.1416,54.1698,94550.0
2023-09-26 15:00:00,57.55,57.6,57.5,57.52,148532.0,54.1698,54.2169,54.1227,54.1416,148532.0
2023-09-26 15:30:00,57.52,57.6,57.5,57.55,483112.0,54.1416,54.2169,54.1227,54.1698,483112.0
2023-09-27 09:30:00,57.64,57.67,57.49,57.51,225011.0,54.2545,54.2828,54.1133,54.1322,225011.0
2023-09-27 10:00:00,57.54,57.56,57.32,57.4,187870.0,54.1604,54.1792,53.9533,54.0286,187870.0
2023-09-27 10:30:00,57.39,57.41,57.19,57.2,237668.0,54.0192,54.038,53.831,53.8404,237668.0
2023-09-27 11:00:00,57.19,57.37,57.19,57.34,158423.0,53.831,54.0004,53.831,53.9721,158423.0
2023-09-27 11:30:00,57.35,57.37,57.16,57.17,122074.0,53.9816,54.0004,53.8027,53.8121,122074.0
2023-09-27 12:00:00,57.17,57.17,57.05,57.1,63554.0,53.8121,53.8121,53.6992,53.7462,63554.0
2023-09-27 12:30:00,57.1,57.19,57.08,57.1,88583.0,53.7462,53.831,53.7274,53.7462,88583.0
2023-09-27 13:00:00,57.1,57.17,56.92,56.93,99778.0,53.7462,53.8121,53.5768,53.5862,99778.0
2023-09-27 13:30:00,56.93,57.01,56.87,57.01,285505.0,53.5862,53.6615,53.5297,53.6615,285505.0
2023-09-27 14:00:00,57.0,57.07,56.91,57.07,180222.0,53.6521,53.718,53.5674,53.718,180222.0
2023-09-27 14:30:00,57.07,57.29,57.07,57.26,222752.0,53.718,53.9251,53.718,53.8968,222752.0
2023-09-27 15:00:00,57.26,57.44,57.24,57.34,161155.0,53.8968,54.0663,53.878,53.9721,161155.0
2023-09-27 15:30:00,57.34,57.34,57.19,57.29,389811.0,53.9721,53.9721,53.831,53.9251,389811.0
2023-09-28 09:30:00,57.47,57.61,57.37,57.54,1019011.0,54.0945,54.2263,54.0004,54.1604,1019011.0
2023-09-28 10:00:00,57.54,57.68,57.53,57.64,1223574.0,54.1604,54.2922,54.151,54.2545,1223574.0
2023-09-28 10:30:00,57.64,57.77,57.53,57.75,525400.0,54.2545,54.3769,54.151,54.3581,525400.0
2023-09-28 11:00:00,57.74,57.85,57.72,57.83,327399.0,54.3487,54.4522,54.3298,54.4334,327399.0
2023-09-28 11:30:00,57.83,58.03,57.83,58.0,356812.0,54.4334,54.6216,54.4334,54.5934,356812.0
2023-09-28 12:00:00,58.01,58.06,57.92,58.05,107533.0,54.6028,54.6499,54.5181,54.6404,107533.0
2023-09-28 12:30:00,58.06,58.07,57.84,57.87,1305666.0,54.6499,54.6593,54.4428,54.471,1305666.0
2023-09-28 13:00:00,57.87,57.9,57.8,57.81,127750.0,54.471,54.4993,54.4051,54.4145,127750.0
2023-09-28 13:30:00,57.81,57.82,57.72,57.75,69000.0,54.4145,54.424,54.3298,54.3581,69000.0
2023-09-28 14:00:00,57.75,57.87,57.74,57.85,46721.0,54.3581,54.471,54.3487,54.4522,46721.0
2023-09-28 14:30:00,57.85,57.87,57.73,57.79,123595.0,54.4522,54.471,54.3392,54.3957,123595.0
2023-09-28 15:00:00,57.8,57.91,57.78,57.91,102474.0,54.4051,54.5087,54.3863,54.5087,102474.0
2023-09-28 15:30:00,57.9,57.91,57.77,57.85,877180.0,54.4993,54.5087,54.3769,54.4522,877180.0
2023-09-29 09:30:00,58.69,58.69,58.46,58.54,284813.0,55.2429,55.2429,55.0264,55.1017,284813.0
2023-09-29 10:00:00,58.54,58.58,58.25,58.3,287577.0,55.1017,55.1393,54.8287,54.8758,287577.0
2023-09-29 10:30:00,58.3,58.46,58.3,58.32,240070.0,54.8758,55.0264,54.8758,54.8946,240070.0
2023-09-29 11:00:00,58.32,58.35,58.16,58.2,314982.0,54.8946,54.9228,54.744,54.7816,314982.0
2023-09-29 11:30:00,58.21,58.23,58.06,58.12,234855.0,54.791,54.8099,54.6499,54.7063,234855.0
2023-09-29 12:00:00,58.12,58.19,58.05,58.15,116985.0,54.7063,54.7722,54.6404,54.7346,116985.0
2023-09-29 12:30:00,58.16,58.18,58.0,58.03,107802.0,54.744,54.7628,54.5934,54.6216,107802.0
2023-09-29 13:00:00,58.01,58.01,57.85,57.96,125508.0,54.6028,54.6028,54.4522,54.5557,125508.0
2023-09-29 13:30:00,57.96,57.98,57.84,57.85,97034.0,54.5557,54.5746,54.4428,54.4522,97034.0
2023-09-29 14:00:00,57.84,57.92,57.82,57.84,173178.0,54.4428,54.5181,54.424,54.4428,173178.0
2023-09-29 14:30:00,57.84,58.04,57.81,58.04,164010.0,54.4428,54.631,54.4145,54.631,164010.0
2023-09-29 15:00:00,58.05,58.06,57.92,57.97,218583.0,54.6404,54.6499,54.5181,54.5651,218583.0
2023-09-29 15:30:00,57.97,58.04,57.89,57.93,655176.0,54.5651,54.631,54.4898,54.5275,655176.0
2023-10-02 09:30:00,57.51,57.58,57.23,57.27,273239.0,54.1322,54.198,53.8686,53.9063,273239.0
2023-10-02 10:00:00,57.25,57.38,57.02,57.06,291401.0,53.8874,54.0098,53.6709,53.7086,291401.0
2023-10-02 10:30:00,57.06,57.09,56.89,56.94,311287.0,53.7086,53.7368,53.5486,53.5956,311287.0
2023-10-02 11:00:00,56.94,57.2,56.94,57.18,295036.0,53.5956,53.8404,53.5956,53.8215,295036.0
2023-10-02 11:30:00,57.19,57.22,56.93,56.97,229886.0,53.831,53.8592,53.5862,53.6239,229886.0
2023-10-02 12:00:00,56.96,56.98,56.86,56.92,123354.0,53.6145,53.6333,53.5203,53.5768,123354.0
2023-10-02 12:30:00,56.91,56.93,56.81,56.85,240863.0,53.5674,53.5862,53.4733,53.5109,240863.0
2023-10-02 13:00:00,56.85,56.96,56.83,56.94,167722.0,53.5109,53.6145,53.4921,53.5956,167722.0
2023-10-02 13:30:00,56.94,56.96,56.88,56.89,96633.0,53.5956,53.6145,53.5392,53.5486,96633.0
2023-10-02 14:00:00,56.89,57.0,56.82,56.82,134105.0,53.5486,53.6521,53.4827,53.4827,134105.0
2023-10-02 14:30:00,56.83,56.88,56.77,56.84,273297.0,53.4921,53.5392,53.4356,53.5015,273297.0
2023-10-02 15:00:00,56.84,56.95,56.8,56.91,990129.0,53.5015,53.6051,53.4639,53.5674,990129.0
2023-10-02 15:30:00,56.9,56.98,56.89,56.95,801137.0,53.558,53.6333,53.5486,53.6051,801137.0
2023-10-03 09:30:00,56.57,56.73,56.51,56.63,262501.0,53.2474,53.398,53.1909,53.3038,262501.0
2023-10-03 10:00:00,56.64,56.64,56.26,56.35,589311.0,53.3133,53.3133,52.9556,53.0403,589311.0
2023-10-03 10:30:00,56.34,56.48,56.27,56.39,270193.0,53.0309,53.1627,52.965,53.0779,270193.0
2023-10-03 11:00:00,56.38,56.4,56.22,56.26,201783.0,53.0685,53.0874,52.9179,52.9556,201783.0
2023-10-03 11:30:00,56.27,56.32,56.17,56.22,196108.0,52.965,53.0121,52.8709,52.9179,196108.0
2023-10-03 12:00:00,56.23,56.42,56.22,56.42,143535.0,52.9273,53.1062,52.9179,53.1062,143535.0
2023-10-03 12:30:00,56.42,56.43,56.3,56.34,97588.0,53.1062,53.1156,52.9932,53.0309,97588.0
2023-10-03 13:00:00,56.34,56.41,56.33,56.39,114054.0,53.0309,53.0968,53.0215,53.0779,114054.0
2023-10-03 13:30:00,56.39,56.39,56.22,56.26,97414.0,53.0779,53.0779,52.9179,52.9556,97414.0
2023-10-03 14:00:00,56.25,56.29,56.16,56.21,212549.0,52.9462,52.9838,52.8615,52.9085,212549.0
2023-10-03 14:30:00,56.21,56.36,56.2,56.31,152939.0,52.9085,53.0497,52.8991,53.0026,152939.0
2023-10-03 15:00:00,56.31,56.32,56.25,56.27,126362.0,53.0026,53.0121,52.9462,52.965,126362.0
2023-10-03 15:30:00,56.27,56.35,56.23,56.32,420611.0,52.965,53.0403,52.9273,53.0121,420611.0
2023-10-04 09:30:00,56.77,56.77,56.51,56.52,270848.0,53.4356,53.4356,53.1909,53.2003,270848.0
2023-10-04 10:00:00,56.52,56.58,56.12,56.12,277926.0,53.2003,53.2568,52.8238,52.8238,277926.0
2023-10-04 10:30:00,56.14,56.35,56.12,56.15,320148.0,52.8426,53.0403,52.8238,52.852,320148.0
2023-10-04 11:00:00,56.15,56.48,56.11,56.45,410945.0,52.852,53.1627,52.8144,53.1344,410945.0
2023-10-04 11:30:00,56.44,56.58,56.37,56.58,284286.0,53.125,53.2568,53.0591,53.2568,284286.0
2023-10-04 12:00:00,56.57,56.63,56.5,56.61,304310.0,53.2474,53.3038,53.1815,53.285,304310.0
2023-10-04 12:30:00,56.61,56.67,56.56,56.58,363225.0,53.285,53.3415,53.238,53.2568,363225.0
2023-10-04 13:00:00,56.58,56.6,56.46,56.47,143147.0,53.2568,53.2756,53.1438,53.1532,143147.0
2023-10-04 13:30:00,56.47,56.48,56.39,56.41,165676.0,53.1532,53.1627,53.0779,53.0968,165676.0
2023-10-04 14:00:00,56.41,56.45,56.34,56.4,152915.0,53.0968,53.1344,53.0309,53.0874,152915.0
2023-10-04 14:30:00,56.4,56.47,56.36,56.45,128092.0,53.0874,53.1532,53.0497,53.1344,128092.0
2023-10-04 15:00:00,56.46,56.61,56.43,56.57,198572.0,53.1438,53.285,53.1156,53.2474,198572.0
2023-10-04 15:30:00,56.58,56.67,56.54,56.62,692010.0,53.2568,53.3415,53.2191,53.2944,692010.0
2023-10-05 09:30:00,56.75,56.95,56.71,56.93,222572.0,53.4168,53.6051,53.3791,53.5862,222572.0
2023-10-05 10:00:00,56.94,56.94,56.77,56.89,146503.0,53.5956,53.5956,53.4356,53.5486,146503.0
2023-10-05 10:30:00,56.89,56.91,56.65,56.75,154263.0,53.5486,53.5674,53.3227,53.4168,154263.0
2023-10-05 11:00:00,56.74,56.75,56.58,56.69,583420.0,53.4074,53.4168,53.2568,53.3603,583420.0
2023-10-05 11:30:00,56.7,56.8,56.66,56.71,348204.0,53.3697,53.4639,53.3321,53.3791,348204.0
2023-10-05 12:00:00,56.71,56.84,56.69,56.83,150386.0,53.3791,53.5015,53.3603,53.4921,150386.0
2023-10-05 12:30:00,56.84,56.86,56.71,56.75,351411.0,53.5015,53.5203,53.3791,53.4168,351411.0
2023-10-05 13:00:00,56.75,56.79,56.66,56.79,94908.0,53.4168,53.4544,53.3321,53.4544,94908.0
2023-10-05 13:30:00,56.79,56.91,56.74,56.87,194655.0,53.4544,53.5674,53.4074,53.5297,194655.0
2023-10-05 14:00:00,56.89,56.94,56.85,56.9,164389.0,53.5486,53.5956,53.5109,53.558,164389.0
2023-10-05 14:30:00,56.9,56.99,56.9,56.98,279826.0,53.558,53.6427,53.558,53.6333,279826.0
2023-10-05 15:00:00,56.97,57.0,56.88,56.93,274734.0,53.6239,53.6521,53.5392,53.5862,274734.0
2023-10-05 15:30:00,56.93,56.97,56.91,56.92,599446.0,53.5862,53.6239,53.5674,53.5768,599446.0
2023-10-06 09:30:00,56.79,56.92,56.56,56.67,208173.0,53.4544,53.5768,53.238,53.3415,208173.0
2023-10-06 10:00:00,56.68,56.77,56.46,56.77,198110.0,53.3509,53.4356,53.1438,53.4356,198110.0
2023-10-06 10:30:00,56.79,57.05,56.79,56.98,235688.0,53.4544,53.6992,53.4544,53.6333,235688.0
2023-10-06 11:00:00,56.99,57.5,56.96,57.48,346540.0,53.6427,54.1227,53.6145,54.1039,346540.0
2023-10-06 11:30:00,57.48,57.75,57.46,57.72,242330.0,54.1039,54.3581,54.0851,54.3298,242330.0
2023-10-06 12:00:00,57.73,57.75,57.54,57.59,126838.0,54.3392,54.3581,54.1604,54.2075,126838.0
2023-10-06 12:30:00,57.59,57.63,57.53,57.54,260901.0,54.2075,54.2451,54.151,54.1604,260901.0
2023-10-06 13:00:00,57.55,57.7,57.54,57.68,172263.0,54.1698,54.311,54.1604,54.2922,172263.0
2023-10-06 13:30:00,57.69,57.7,57.61,57.68,157990.0,54.3016,54.311,54.2263,54.2922,157990.0
2023-10-06 14:00:00,57.68,57.76,57.65,57.76,206424.0,54.2922,54.3675,54.2639,54.3675,206424.0
2023-10-06 14:30:00,57.77,57.82,57.74,57.76,135377.0,54.3769,54.424,54.3487,54.3675,135377.0
2023-10-06 15:00:00,57.75,57.77,57.7,57.77,121224.0,54.3581,54.3769,54.311,54.3769,121224.0
2023-10-06 15:30:00,57.77,57.79,57.67,57.69,391021.0,54.3769,54.3957,54.2828,54.3016,391021.0
2023-10-09 09:30:00,57.1,57.31,57.07,57.29,192031.0,53.7462,53.9439,53.718,53.9251,192031.0
2023-10-09 10:00:00,57.3,57.33,57.08,57.09,64466.0,53.9345,53.9627,53.7274,53.7368,64466.0
2023-10-09 10:30:00,57.1,57.13,56.99,57.04,70036.0,53.7462,53.7745,53.6427,53.6898,70036.0
2023-10-09 11:00:00,57.03,57.11,57.02,57.11,116846.0,53.6804,53.7557,53.6709,53.7557,116846.0
2023-10-09 11:30:00,57.11,57.14,57.03,57.07,104891.0,53.7557,53.7839,53.6804,53.718,104891.0
2023-10-09 12:00:00,57.07,57.16,57.05,57.09,37632.0,53.718,53.8027,53.6992,53.7368,37632.0
2023-10-09 12:30:00,57.09,57.11,57.03,57.06,105806.0,53.7368,53.7557,53.6804,53.7086,105806.0
2023-10-09 13:00:00,57.07,57.18,57.04,57.17,40970.0,53.718,53.8215,53.6898,53.8121,40970.0
2023-10-09 13:30:00,57.18,57.46,57.18,57.46,129220.0,53.8215,54.0851,53.8215,54.0851,129220.0
2023-10-09 14:00:00,57.47,57.51,57.44,57.51,22357.0,54.0945,54.1322,54.0663,54.1322,22357.0
2023-10-09 14:30:00,57.51,57.55,57.45,57.52,97031.0,54.1322,54.1698,54.0757,54.1416,97031.0
2023-10-09 15:00:00,57.53,57.55,57.5,57.53,120786.0,54.151,54.1698,54.1227,54.151,120786.0
2023-10-09 15:30:00,57.53,57.53,57.48,57.5,196131.0,54.151,54.151,54.1039,54.1227,196131.0
2023-10-10 09:30:00,58.24,58.32,58.19,58.32,199047.0,54.8193,54.8946,54.7722,54.8946,199047.0
2023-10-10 10:00:00,58.32,58.52,58.32,58.48,88274.0,54.8946,55.0828,54.8946,55.0452,88274.0
2023-10-10 10:30:00,58.5,58.56,58.4,58.46,1168144.0,55.064,55.1205,54.9699,55.0264,1168144.0
2023-10-10 11:00:00,58.47,58.6,58.45,58.55,152782.0,55.0358,55.1581,55.0169,55.1111,152782.0
2023-10-10 11:30:00,58.55,58.62,58.52,58.58,204375.0,55.1111,55.177,55.0828,55.1393,204375.0
2023-10-10 12:00:00,58.59,58.6,58.53,58.56,55162.0,55.1487,55.1581,55.0922,55.1205,55162.0
2023-10-10 12:30:00,58.56,58.59,58.51,58.54,80839.0,55.1205,55.1487,55.0734,55.1017,80839.0
2023-10-10 13:00:00,58.54,58.54,58.32,58.39,133150.0,55.1017,55.1017,54.8946,54.9605,133150.0
2023-10-10 13:30:00,58.39,58.43,58.35,58.39,69593.0,54.9605,54.9981,54.9228,54.9605,69593.0
2023-10-10 14:00:00,58.38,58.42,58.33,58.37,98718.0,54.9511,54.9887,54.904,54.9416,98718.0
2023-10-10 14:30:00,58.37,58.47,58.34,58.38,120488.0,54.9416,55.0358,54.9134,54.9511,120488.0
2023-10-10 15:00:00,58.38,58.42,58.33,58.4,114077.0,54.9511,54.9887,54.904,54.9699,114077.0
2023-10-10 15:30:00,58.39,58.45,58.36,58.39,1248668.0,54.9605,55.0169,54.9322,54.9605,1248668.0
2023-10-11 09:30:00,58.86,58.93,58.72,58.89,141984.0,55.4029,55.4688,55.2711,55.4311,141984.0
2023-10-11 10:00:00,58.9,58.91,58.69,58.75,171998.0,55.4405,55.4499,55.2429,55.2993,171998.0
2023-10-11 10:30:00,58.75,58.81,58.68,58.81,141475.0,55.2993,55.3558,55.2334,55.3558,141475.0
2023-10-11 11:00:00,58.81,58.85,58.66,58.72,157277.0,55.3558,55.3935,55.2146,55.2711,157277.0
2023-10-11 11:30:00,58.72,58.76,58.59,58.65,195879.0,55.2711,55.3087,55.1487,55.2052,195879.0
2023-10-11 12:00:00,58.63,58.68,58.54,58.56,136474.0,55.1864,55.2334,55.1017,55.1205,136474.0
2023-10-11 12:30:00,58.59,58.61,58.54,58.59,108698.0,55.1487,55.1676,55.1017,55.1487,108698.0
2023-10-11 13:00:00,58.6,58.61,58.49,58.53,90856.0,55.1581,55.1676,55.0546,55.0922,90856.0
2023-10-11 13:30:00,58.52,58.52,58.41,58.5,45981.0,55.0828,55.0828,54.9793,55.064,45981.0
2023-10-11 14:00:00,58.52,58.63,58.51,58.59,118512.0,55.0828,55.1864,55.0734,55.1487,118512.0
2023-10-11 14:30:00,58.59,58.7,58.59,58.67,113965.0,55.1487,55.2523,55.1487,55.224,113965.0
2023-10-11 15:00:00,58.68,58.73,58.66,58.73,87358.0,55.2334,55.2805,55.2146,55.2805,87358.0
2023-10-11 15:30:00,58.73,58.81,58.71,58.79,422007.0,55.2805,55.3558,55.2617,55.337,422007.0
2023-10-12 09:30:00,58.71,58.74,58.45,58.5,185064.0,55.2617,55.2899,55.0169,55.064,185064.0
2023-10-12 10:00:00,58.48,58.64,58.44,58.51,124178.0,55.0452,55.1958,55.0075,55.0734,124178.0
2023-10-12 10:30:00,58.53,58.54,58.41,58.47,153068.0,55.0922,55.1017,54.9793,55.0358,153068.0
2023-10-12 11:00:00,58.46,58.49,58.37,58.4,111394.0,55.0264,55.0546,54.9416,54.9699,111394.0
2023-10-12 11:30:00,58.4,58.43,58.32,58.42,77034.0,54.9699,54.9981,54.8946,54.9887,77034.0
2023-10-12 12:00:00,58.43,58.51,58.43,58.48,103475.0,54.9981,55.0734,54.9981,55.0452,103475.0
2023-10-12 12:30:00,58.47,58.49,58.37,58.39,63961.0,55.0358,55.0546,54.9416,54.9605,63961.0
2023-10-12 13:00:00,58.39,58.39,58.1,58.12,130028.0,54.9605,54.9605,54.6875,54.7063,130028.0
2023-10-12 13:30:00,58.11,58.15,58.01,58.03,104457.0,54.6969,54.7346,54.6028,54.6216,104457.0
2023-10-12 14:00:00,58.03,58.07,57.91,58.06,142300.0,54.6216,54.6593,54.5087,54.6499,142300.0
2023-10-12 14:30:00,58.05,58.14,58.04,58.05,85950.0,54.6404,54.7252,54.631,54.6404,85950.0
2023-10-12 15:00:00,58.06,58.14,58.05,58.11,93038.0,54.6499,54.7252,54.6404,54.6969,93038.0
2023-10-12 15:30:00,58.12,58.18,58.1,58.13,427337.0,54.7063,54.7628,54.6875,54.7157,427337.0
2023-10-13 09:30:00,58.0,58.12,57.97,58.05,170628.0,54.5934,54.7063,54.5651,54.6404,170628.0
2023-10-13 10:00:00,58.04,58.04,57.69,57.73,125702.0,54.631,54.631,54.3016,54.3392,125702.0
2023-10-13 10:30:00,57.73,57.85,57.59,57.62,92278.0,54.3392,54.4522,54.2075,54.2357,92278.0
2023-10-13 11:00:00,57.62,57.63,57.47,57.54,248064.0,54.2357,54.2451,54.0945,54.1604,248064.0
2023-10-13 11:30:00,57.54,57.59,57.49,57.52,204120.0,54.1604,54.2075,54.1133,54.1416,204120.0
2023-10-13 12:00:00,57.52,57.7,57.5,57.69,64149.0,54.1416,54.311,54.1227,54.3016,64149.0
2023-10-13 12:30:00,57.69,57.72,57.57,57.63,150446.0,54.3016,54.3298,54.1886,54.2451,150446.0
2023-10-13 13:00:00,57.63,57.64,57.47,57.47,84912.0,54.2451,54.2545,54.0945,54.0945,84912.0
2023-10-13 13:30:00,57.46,57.61,57.43,57.58,84278.0,54.0851,54.2263,54.0569,54.198,84278.0
2023-10-13 14:00:00,57.58,57.64,57.56,57.6,61009.0,54.198,54.2545,54.1792,54.2169,61009.0
2023-10-13 14:30:00,57.6,57.65,57.53,57.6,84407.0,54.2169,54.2639,54.151,54.2169,84407.0
2023-10-13 15:00:00,57.61,57.66,57.54,57.59,407082.0,54.2263,54.2733,54.1604,54.2075,407082.0
2023-10-13 15:30:00,57.6,57.65,57.55,57.6,359461.0,54.2169,54.2639,54.1698,54.2169,359461.0
2023-10-16 09:30:00,57.81,57.87,57.71,57.79,190598.0,54.4145,54.471,54.3204,54.3957,190598.0
2023-10-16 10:00:00,57.79,57.97,57.7,57.97,114826.0,54.3957,54.5651,54.311,54.5651,114826.0
2023-10-16 10:30:00,57.97,58.11,57.96,58.07,160466.0,54.5651,54.6969,54.5557,54.6593,160466.0
2023-10-16 11:00:00,58.08,58.09,57.89,57.93,75738.0,54.6687,54.6781,54.4898,54.5275,75738.0
2023-10-16 11:30:00,57.93,57.95,57.87,57.91,112627.0,54.5275,54.5463,54.471,54.5087,112627.0
2023-10-16 12:00:00,57.91,57.95,57.87,57.94,59255.0,54.5087,54.5463,54.471,54.5369,59255.0
2023-10-16 12:30:00,57.95,57.98,57.92,57.96,45183.0,54.5463,54.5746,54.5181,54.5557,45183.0
2023-10-16 13:00:00,57.97,58.06,57.82,57.94,56386.0,54.5651,54.6499,54.424,54.5369,56386.0
2023-10-16 13:30:00,57.94,58.06,57.92,58.05,47826.0,54.5369,54.6499,54.5181,54.6404,47826.0
2023-10-16 14:00:00,58.04,58.06,57.98,58.0,72366.0,54.631,54.6499,54.5746,54.5934,72366.0
2023-10-16 14:30:00,57.99,58.04,57.96,58.04,263068.0,54.584,54.631,54.5557,54.631,263068.0
2023-10-16 15:00:00,58.03,58.11,58.0,58.11,148372.0,54.6216,54.6969,54.5934,54.6969,148372.0
2023-10-16 15:30:00,58.11,58.15,58.05,58.11,472961.0,54.6969,54.7346,54.6404,54.6969,472961.0
2023-10-17 09:30:00,57.53,57.73,57.51,57.59,126972.0,54.151,54.3392,54.1322,54.2075,126972.0
2023-10-17 10:00:00,57.59,58.01,57.58,57.93,259345.0,54.2075,54.6028,54.198,54.5275,259345.0
2023-10-17 10:30:00,57.94,58.03,57.88,58.02,160246.0,54.5369,54.6216,54.4804,54.6122,160246.0
2023-10-17 11:00:00,58.02,58.13,57.99,58.06,135751.0,54.6122,54.7157,54.584,54.6499,135751.0
2023-10-17 11:30:00,58.05,58.22,58.05,58.2,146893.0,54.6404,54.8005,54.6404,54.7816,146893.0
2023-10-17 12:00:00,58.19,58.34,58.19,58.34,150716.0,54.7722,54.9134,54.7722,54.9134,150716.0
2023-10-17 12:30:00,58.33,58.33,58.03,58.06,260017.0,54.904,54.904,54.6216,54.6499,260017.0
2023-10-17 13:00:00,58.06,58.1,58.04,58.08,106699.0,54.6499,54.6875,54.631,54.6687,106699.0
2023-10-17 13:30:00,58.08,58.08,57.88,57.91,65063.0,54.6687,54.6687,54.4804,54.5087,65063.0
2023-10-17 14:00:00,57.91,57.97,57.89,57.97,56369.0,54.5087,54.5651,54.4898,54.5651,56369.0
2023-10-17 14:30:00,57.95,58.02,57.87,57.92,79274.0,54.5463,54.6122,54.471,54.5181,79274.0
2023-10-17 15:00:00,57.91,58.03,57.9,58.03,65927.0,54.5087,54.6216,54.4993,54.6216,65927.0
2023-10-17 15:30:00,58.04,58.08,57.96,58.07,331126.0,54.631,54.6687,54.5557,54.6593,331126.0
2023-10-18 09:30:00,57.49,57.53,57.33,57.36,148696.0,54.1133,54.151,53.9627,53.991,148696.0
2023-10-18 10:00:00,57.36,57.52,57.26,57.28,116889.0,53.991,54.1416,53.8968,53.9157,116889.0
2023-10-18 10:30:00,57.27,57.31,57.12,57.18,242592.0,53.9063,53.9439,53.7651,53.8215,242592.0
2023-10-18 11:00:00,57.18,57.27,57.12,57.19,162049.0,53.8215,53.9063,53.7651,53.831,162049.0
2023-10-18 11:30:00,57.17,57.22,57.09,57.1,90442.0,53.8121,53.8592,53.7368,53.7462,90442.0
2023-10-18 12:00:00,57.1,57.17,57.01,57.04,96939.0,53.7462,53.8121,53.6615,53.6898,96939.0
2023-10-18 12:30:00,57.04,57.1,57.02,57.06,175895.0,53.6898,53.7462,53.6709,53.7086,175895.0
2023-10-18 13:00:00,57.05,57.3,57.0,57.24,184029.0,53.6992,53.9345,53.6521,53.878,184029.0
2023-10-18 13:30:00,57.23,57.24,57.1,57.22,140725.0,53.8686,53.878,53.7462,53.8592,140725.0
2023-10-18 14:00:00,57.23,57.27,57.12,57.15,74210.0,53.8686,53.9063,53.7651,53.7933,74210.0
2023-10-18 14:30:00,57.14,57.19,57.01,57.03,116299.0,53.7839,53.831,53.6615,53.6804,116299.0
2023-10-18 15:00:00,57.04,57.04,56.96,56.99,130076.0,53.6898,53.6898,53.6145,53.6427,130076.0
2023-10-18 15:30:00,57.0,57.04,56.92,56.99,474343.0,53.6521,53.6898,53.5768,53.6427,474343.0
2023-10-19 09:30:00,56.79,56.87,56.72,56.82,318015.0,53.4544,53.5297,53.3886,53.4827,318015.0
2023-10-19 10:00:00,56.82,56.83,56.66,56.66,188427.0,53.4827,53.4921,53.3321,53.3321,188427.0
2023-10-19 10:30:00,56.66,56.74,56.61,56.63,259991.0,53.3321,53.4074,53.285,53.3038,259991.0
2023-10-19 11:00:00,56.62,56.76,56.62,56.72,82960.0,53.2944,53.4262,53.2944,53.3886,82960.0
2023-10-19 11:30:00,56.72,56.84,56.7,56.72,172375.0,53.3886,53.5015,53.3697,53.3886,172375.0
2023-10-19 12:00:00,56.71,57.1,56.6,56.78,324281.0,53.3791,53.7462,53.2756,53.445,324281.0
2023-10-19 12:30:00,56.81,56.9,56.45,56.88,772024.0,53.4733,53.558,53.1344,53.5392,772024.0
2023-10-19 13:00:00,56.88,57.01,56.84,56.9,107281.0,53.5392,53.6615,53.5015,53.558,107281.0
2023-10-19 13:30:00,56.91,56.97,56.68,56.77,109292.0,53.5674,53.6239,53.3509,53.4356,109292.0
2023-10-19 14:00:00,56.77,56.83,56.69,56.71,185143.0,53.4356,53.4921,53.3603,53.3791,185143.0
2023-10-19 14:30:00,56.71,56.71,56.5,56.53,355329.0,53.3791,53.3791,53.1815,53.2097,355329.0
2023-10-19 15:00:00,56.53,56.6,56.48,56.53,161561.0,53.2097,53.2756,53.1627,53.2097,161561.0
2023-10-19 15:30:00,56.53,56.56,56.4,56.51,367194.0,53.2097,53.238,53.0874,53.1909,367194.0
2023-10-20 09:30:00,56.29,56.41,56.23,56.29,369520.0,52.9838,53.0968,52.9273,52.9838,369520.0
2023-10-20 10:00:00,56.28,56.34,56.02,56.03,204611.0,52.9744,53.0309,52.7297,52.7391,204611.0
2023-10-20 10:30:00,56.02,56.24,56.02,56.13,147359.0,52.7297,52.9368,52.7297,52.8332,147359.0
2023-10-20 11:00:00,56.13,56.2,56.04,56.1,120834.0,52.8332,52.8991,52.7485,52.805,120834.0
2023-10-20 11:30:00,56.1,56.18,56.01,56.16,268369.0,52.805,52.8803,52.7203,52.8615,268369.0
2023-10-20 12:00:00,56.16,56.17,56.02,56.1,180334.0,52.8615,52.8709,52.7297,52.805,180334.0
2023-10-20 12:30:00,56.11,56.23,56.11,56.22,263350.0,52.8144,52.9273,52.8144,52.9179,263350.0
2023-10-20 13:00:00,56.22,56.3,56.12,56.23,170011.0,52.9179,52.9932,52.8238,52.9273,170011.0
2023-10-20 13:30:00,56.24,56.27,56.13,56.19,150804.0,52.9368,52.965,52.8332,52.8897,150804.0
2023-10-20 14:00:00,56.2,56.21,56.04,56.06,236180.0,52.8991,52.9085,52.7485,52.7673,236180.0
2023-10-20 14:30:00,56.05,56.15,56.04,56.09,225820.0,52.7579,52.852,52.7485,52.7956,225820.0
2023-10-20 15:00:00,56.09,56.12,56.0,56.06,118855.0,52.7956,52.8238,52.7108,52.7673,118855.0
2023-10-20 15:30:00,56.07,56.08,55.96,55.98,459493.0,52.7767,52.7862,52.6732,52.692,459493.0
2023-10-23 09:30:00,55.79,55.88,55.58,55.87,275315.0,52.5132,52.5979,52.3155,52.5885,275315.0
2023-10-23 10:00:00,55.88,56.13,55.85,56.08,134940.0,52.5979,52.8332,52.5697,52.7862,134940.0
2023-10-23 10:30:00,56.08,56.15,55.97,56.09,114838.0,52.7862,52.852,52.6826,52.7956,114838.0
2023-10-23 11:00:00,56.09,56.28,56.08,56.23,135926.0,52.7956,52.9744,52.7862,52.9273,135926.0
2023-10-23 11:30:00,56.23,56.31,56.21,56.29,84401.0,52.9273,53.0026,52.9085,52.9838,84401.0
2023-10-23 12:00:00,56.28,56.3,56.18,56.26,66950.0,52.9744,52.9932,52.8803,52.9556,66950.0
2023-10-23 12:30:00,56.26,56.43,56.25,56.43,92068.0,52.9556,53.1156,52.9462,53.1156,92068.0
2023-10-23 13:00:00,56.42,56.45,56.3,56.33,112951.0,53.1062,53.1344,52.9932,53.0215,112951.0
2023-10-23 13:30:00,56.32,56.42,56.29,56.31,78319.0,53.0121,53.1062,52.9838,53.0026,78319.0
2023-10-23 14:00:00,56.31,56.33,56.22,56.27,107483.0,53.0026,53.0215,52.9179,52.965,107483.0
2023-10-23 14:30:00,56.28,56.36,56.23,56.28,99525.0,52.9744,53.0497,52.9273,52.9744,99525.0
2023-10-23 15:00:00,56.28,56.3,56.1,56.1,163098.0,52.9744,52.9932,52.805,52.805,163098.0
2023-10-23 15:30:00,56.1,56.14,56.06,56.08,375285.0,52.805,52.8426,52.7673,52.7862,375285.0
2023-10-24 09:30:00,56.12,56.26,56.01,56.19,332408.0,52.8238,52.9556,52.7203,52.8897,332408.0
2023-10-24 10:00:00,56.2,56.34,56.07,56.34,184255.0,52.8991,53.0309,52.7767,53.0309,184255.0
2023-10-24 10:30:00,56.35,56.36,56.23,56.35,160852.0,53.0403,53.0497,52.9273,53.0403,160852.0
2023-10-24 11:00:00,56.36,56.36,56.15,56.17,169316.0,53.0497,53.0497,52.852,52.8709,169316.0
2023-10-24 11:30:00,56.17,56.23,56.14,56.23,172985.0,52.8709,52.9273,52.8426,52.9273,172985.0
2023-10-24 12:00:00,56.23,56.26,56.12,56.14,111522.0,52.9273,52.9556,52.8238,52.8426,111522.0
2023-10-24 12:30:00,56.14,56.16,56.03,56.08,144552.0,52.8426,52.8615,52.7391,52.7862,144552.0
2023-10-24 13:00:00,56.08,56.21,56.07,56.2,102346.0,52.7862,52.9085,52.7767,52.8991,102346.0
2023-10-24 13:30:00,56.21,56.23,56.17,56.2,97760.0,52.9085,52.9273,52.8709,52.8991,97760.0
2023-10-24 14:00:00,56.21,56.25,56.18,56.25,116508.0,52.9085,52.9462,52.8803,52.9462,116508.0
2023-10-24 14:30:00,56.26,56.32,56.25,56.29,189345.0,52.9556,53.0121,52.9462,52.9838,189345.0
2023-10-24 15:00:00,56.29,56.32,56.25,56.3,124202.0,52.9838,53.0121,52.9462,52.9932,124202.0
2023-10-24 15:30:00,56.3,56.35,56.27,56.29,393240.0,52.9932,53.0403,52.965,52.9838,393240.0
2023-10-25 09:30:00,56.02,56.07,55.78,55.84,200740.0,52.7297,52.7767,52.5038,52.5602,200740.0
2023-10-25 10:00:00,55.83,55.89,55.7,55.84,385077.0,52.5508,52.6073,52.4285,52.5602,385077.0
2023-10-25 10:30:00,55.83,56.12,55.82,56.1,229724.0,52.5508,52.8238,52.5414,52.805,229724.0
2023-10-25 11:00:00,56.1,56.3,56.09,56.21,280651.0,52.805,52.9932,52.7956,52.9085,280651.0
2023-10-25 11:30:00,56.21,56.24,56.1,56.1,101486.0,52.9085,52.9368,52.805,52.805,101486.0
2023-10-25 12:00:00,56.1,56.1,56.0,56.04,264555.0,52.805,52.805,52.7108,52.7485,264555.0
2023-10-25 12:30:00,56.03,56.09,55.89,55.93,96270.0,52.7391,52.7956,52.6073,52.645,96270.0
2023-10-25 13:00:00,55.94,55.97,55.86,55.9,227158.0,52.6544,52.6826,52.5791,52.6167,227158.0
2023-10-25 13:30:00,55.89,55.89,55.79,55.87,71478.0,52.6073,52.6073,52.5132,52.5885,71478.0
2023-10-25 14:00:00,55.88,55.9,55.82,55.85,46262.0,52.5979,52.6167,52.5414,52.5697,46262.0
2023-10-25 14:30:00,55.86,55.89,55.79,55.83,74986.0,52.5791,52.6073,52.5132,52.5508,74986.0
2023-10-25 15:00:00,55.84,55.87,55.8,55.87,93737.0,52.5602,52.5885,52.5226,52.5885,93737.0
2023-10-25 15:30:00,55.86,55.9,55.8,55.82,537073.0,52.5791,52.6167,52.5226,52.5414,537073.0
2023-10-26 09:30:00,55.84,55.94,55.75,55.78,203087.0,52.5602,52.6544,52.4755,52.5038,203087.0
2023-10-26 10:00:00,55.76,55.76,55.52,55.62,195359.0,52.4849,52.4849,52.259,52.3532,195359.0
2023-10-26 10:30:00,55.63,55.85,55.55,55.81,155092.0,52.3626,52.5697,52.2873,52.532,155092.0
2023-10-26 11:00:00,55.81,55.84,55.58,55.59,188627.0,52.532,52.5602,52.3155,52.3249,188627.0
2023-10-26 11:30:00,55.59,55.66,55.54,55.61,273880.0,52.3249,52.3908,52.2779,52.3438,273880.0
2023-10-26 12:00:00,55.6,55.61,55.38,55.46,116999.0,52.3343,52.3438,52.1273,52.2026,116999.0
2023-10-26 12:30:00,55.46,55.48,55.38,55.38,60069.0,52.2026,52.2214,52.1273,52.1273,60069.0
2023-10-26 13:00:00,55.38,55.52,55.37,55.43,75041.0,52.1273,52.259,52.1179,52.1743,75041.0
2023-10-26 13:30:00,55.44,55.59,55.38,55.58,128265.0,52.1837,52.3249,52.1273,52.3155,128265.0
2023-10-26 14:00:00,55.59,55.66,55.56,55.64,57856.0,52.3249,52.3908,52.2967,52.372,57856.0
2023-10-26 14:30:00,55.65,55.77,55.64,55.76,226742.0,52.3814,52.4944,52.372,52.4849,226742.0
2023-10-26 15:00:00,55.76,55.8,55.65,55.66,203086.0,52.4849,52.5226,52.3814,52.3908,203086.0
2023-10-26 15:30:00,55.65,55.66,55.51,55.56,396763.0,52.3814,52.3908,52.2496,52.2967,396763.0
2023-10-27 09:30:00,55.81,55.83,55.49,55.6,325608.0,52.532,52.5508,52.2308,52.3343,325608.0
2023-10-27 10:00:00,55.59,55.73,55.48,55.48,203320.0,52.3249,52.4567,52.2214,52.2214,203320.0
2023-10-27 10:30:00,55.48,55.5,55.28,55.4,257746.0,52.2214,52.2402,52.0331,52.1461,257746.0
2023-10-27 11:00:00,55.41,55.59,55.37,55.55,214178.0,52.1555,52.3249,52.1179,52.2873,214178.0
2023-10-27 11:30:00,55.56,55.57,55.43,55.49,395408.0,52.2967,52.3061,52.1743,52.2308,395408.0
2023-10-27 12:00:00,55.49,55.51,55.35,55.41,58764.0,52.2308,52.2496,52.099,52.1555,58764.0
2023-10-27 12:30:00,55.41,55.43,55.32,55.33,59908.0,52.1555,52.1743,52.0708,52.0802,59908.0
2023-10-27 13:00:00,55.33,55.34,55.16,55.19,211564.0,52.0802,52.0896,51.9202,51.9484,211564.0
2023-10-27 13:30:00,55.19,55.22,55.14,55.17,124849.0,51.9484,51.9767,51.9014,51.9296,124849.0
2023-10-27 14:00:00,55.17,55.21,55.1,55.12,91440.0,51.9296,51.9672,51.8637,51.8825,91440.0
2023-10-27 14:30:00,55.11,55.21,55.06,55.09,142207.0,51.8731,51.9672,51.8261,51.8543,142207.0
2023-10-27 15:00:00,55.08,55.15,55.06,55.14,211764.0,51.8449,51.9108,51.8261,51.9014,211764.0
2023-10-27 15:30:00,55.15,55.2,55.06,55.19,552058.0,51.9108,51.9578,51.8261,51.9484,552058.0
2023-10-30 09:30:00,55.93,56.05,55.91,56.0,137200.0,52.645,52.7579,52.6261,52.7108,137200.0
2023-10-30 10:00:00,56.01,56.05,55.72,55.77,250905.0,52.7203,52.7579,52.4473,52.4944,250905.0
2023-10-30 10:30:00,55.77,55.86,55.72,55.81,196302.0,52.4944,52.5791,52.4473,52.532,196302.0
2023-10-30 11:00:00,55.82,55.99,55.81,55.89,172959.0,52.5414,52.7014,52.532,52.6073,172959.0
2023-10-30 11:30:00,55.9,55.96,55.85,55.91,79823.0,52.6167,52.6732,52.5697,52.6261,79823.0
2023-10-30 12:00:00,55.91,55.93,55.78,55.78,123373.0,52.6261,52.645,52.5038,52.5038,123373.0
2023-10-30 12:30:00,55.79,55.87,55.72,55.8,348377.0,52.5132,52.5885,52.4473,52.5226,348377.0
2023-10-30 13:00:00,55.8,55.93,55.78,55.92,2102920.0,52.5226,52.645,52.5038,52.6355,2102920.0
2023-10-30 13:30:00,55.93,56.0,55.89,55.98,123186.0,52.645,52.7108,52.6073,52.692,123186.0
2023-10-30 14:00:00,55.97,56.0,55.94,55.95,83699.0,52.6826,52.7108,52.6544,52.6638,83699.0
2023-10-30 14:30:00,55.96,56.04,55.96,55.99,100929.0,52.6732,52.7485,52.6732,52.7014,100929.0
2023-10-30 15:00:00,56.0,56.07,55.99,56.03,104668.0,52.7108,52.7767,52.7014,52.7391,104668.0
2023-10-30 15:30:00,56.04,56.06,56.01,56.04,378534.0,52.7485,52.7673,52.7203,52.7485,378534.0
2023-10-31 09:30:00,56.08,56.16,56.01,56.04,516911.0,52.7862,52.8615,52.7203,52.7485,516911.0
2023-10-31 10:00:00,56.04,56.27,55.93,56.14,247881.0,52.7485,52.965,52.645,52.8426,247881.0
2023-10-31 10:30:00,56.13,56.19,56.0,56.14,547322.0,52.8332,52.8897,52.7108,52.8426,547322.0
2023-10-31 11:00:00,56.14,56.18,55.96,55.99,200628.0,52.8426,52.8803,52.6732,52.7014,200628.0
2023-10-31 11:30:00,55.99,56.05,55.91,55.98,214834.0,52.7014,52.7579,52.6261,52.692,214834.0
2023-10-31 12:00:00,55.98,55.99,55.82,55.89,395050.0,52.692,52.7014,52.5414,52.6073,395050.0
2023-10-31 12:30:00,55.89,56.02,55.83,55.99,389377.0,52.6073,52.7297,52.5508,52.7014,389377.0
2023-10-31 13:00:00,56.0,56.07,55.97,56.02,103490.0,52.7108,52.7767,52.6826,52.7297,103490.0
2023-10-31 13:30:00,56.02,56.1,56.0,56.08,355247.0,52.7297,52.805,52.7108,52.7862,355247.0
2023-10-31 14:00:00,56.08,56.11,55.99,56.01,134154.0,52.7862,52.8144,52.7014,52.7203,134154.0
2023-10-31 14:30:00,56.01,56.14,56.0,56.14,173829.0,52.7203,52.8426,52.7108,52.8426,173829.0
2023-10-31 15:00:00,56.14,56.18,56.12,56.15,171364.0,52.8426,52.8803,52.8238,52.852,171364.0
2023-10-31 15:30:00,56.15,56.16,56.09,56.14,481128.0,52.852,52.8615,52.7956,52.8426,481128.0
2023-11-01 09:30:00,56.18,56.28,56.1,56.18,113984.0,52.8803,52.9744,52.805,52.8803,113984.0
2023-11-01 10:00:00,56.19,56.38,56.12,56.35,270393.0,52.8897,53.0685,52.8238,53.0403,270393.0
2023-11-01 10:30:00,56.35,56.46,56.33,56.33,112996.0,53.0403,53.1438,53.0215,53.0215,112996.0
2023-11-01 11:00:00,56.32,56.36,56.11,56.12,142911.0,53.0121,53.0497,52.8144,52.8238,142911.0
2023-11-01 11:30:00,56.12,56.27,56.1,56.26,63492.0,52.8238,52.965,52.805,52.9556,63492.0
2023-11-01 12:00:00,56.25,56.26,56.11,56.12,155206.0,52.9462,52.9556,52.8144,52.8238,155206.0
2023-11-01 12:30:00,56.12,56.16,56.04,56.1,202990.0,52.8238,52.8615,52.7485,52.805,202990.0
2023-11-01 13:00:00,56.11,56.17,56.09,56.12,76247.0,52.8144,52.8709,52.7956,52.8238,76247.0
2023-11-01 13:30:00,56.12,56.16,56.08,56.13,48316.0,52.8238,52.8615,52.7862,52.8332,48316.0
2023-11-01 14:00:00,56.13,56.29,56.04,56.15,222209.0,52.8332,52.9838,52.7485,52.852,222209.0
2023-11-01 14:30:00,56.17,56.34,55.95,56.26,423779.0,52.8709,53.0309,52.6638,52.9556,423779.0
2023-11-01 15:00:00,56.26,56.49,56.26,56.46,186997.0,52.9556,53.1721,52.9556,53.1438,186997.0
2023-11-01 15:30:00,56.47,56.54,56.46,56.5,386277.0,53.1532,53.2191,53.1438,53.1815,386277.0
2023-11-02 09:30:00,57.72,57.81,57.58,57.71,257369.0,54.3298,54.4145,54.198,54.3204,257369.0
2023-11-02 10:00:00,57.71,57.73,57.51,57.65,268899.0,54.3204,54.3392,54.1322,54.2639,268899.0
2023-11-02 10:30:00,57.65,57.79,57.63,57.77,193381.0,54.2639,54.3957,54.2451,54.3769,193381.0
2023-11-02 11:00:00,57.77,57.8,57.65,57.66,180781.0,54.3769,54.4051,54.2639,54.2733,180781.0
2023-11-02 11:30:00,57.65,57.7,57.54,57.54,145580.0,54.2639,54.311,54.1604,54.1604,145580.0
2023-11-02 12:00:00,57.53,57.55,57.44,57.48,311237.0,54.151,54.1698,54.0663,54.1039,311237.0
2023-11-02 12:30:00,57.48,57.59,57.47,57.56,180947.0,54.1039,54.2075,54.0945,54.1792,180947.0
2023-11-02 13:00:00,57.56,57.68,57.54,57.67,109583.0,54.1792,54.2922,54.1604,54.2828,109583.0
2023-11-02 13:30:00,57.68,57.75,57.68,57.73,105760.0,54.2922,54.3581,54.2922,54.3392,105760.0
2023-11-02 14:00:00,57.72,57.75,57.7,57.72,126853.0,54.3298,54.3581,54.311,54.3298,126853.0
2023-11-02 14:30:00,57.73,57.75,57.7,57.72,102451.0,54.3392,54.3581,54.311,54.3298,102451.0
2023-11-02 15:00:00,57.72,57.75,57.71,57.72,92641.0,54.3298,54.3581,54.3204,54.3298,92641.0
2023-11-02 15:30:00,57.72,57.78,57.71,57.77,393073.0,54.3298,54.3863,54.3204,54.3769,393073.0
2023-11-03 09:30:00,58.27,58.42,58.2,58.38,182223.0,54.8475,54.9887,54.7816,54.9511,182223.0
2023-11-03 10:00:00,58.4,58.49,58.08,58.14,213087.0,54.9699,55.0546,54.6687,54.7252,213087.0
2023-11-03 10:30:00,58.13,58.26,58.09,58.25,212311.0,54.7157,54.8381,54.6781,54.8287,212311.0
2023-11-03 11:00:00,58.26,58.29,58.18,58.22,285353.0,54.8381,54.8663,54.7628,54.8005,285353.0
2023-11-03 11:30:00,58.22,58.28,58.2,58.25,130836.0,54.8005,54.8569,54.7816,54.8287,130836.0
2023-11-03 12:00:00,58.25,58.32,58.2,58.28,163087.0,54.8287,54.8946,54.7816,54.8569,163087.0
2023-11-03 12:30:00,58.29,58.34,58.26,58.32,40851.0,54.8663,54.9134,54.8381,54.8946,40851.0
2023-11-03 13:00:00,58.31,58.36,58.2,58.22,57092.0,54.8852,54.9322,54.7816,54.8005,57092.0
2023-11-03 13:30:00,58.22,58.31,58.2,58.29,31955.0,54.8005,54.8852,54.7816,54.8663,31955.0
2023-11-03 14:00:00,58.29,58.32,58.26,58.32,54145.0,54.8663,54.8946,54.8381,54.8946,54145.0
2023-11-03 14:30:00,58.34,58.38,58.33,58.38,58188.0,54.9134,54.9511,54.904,54.9511,58188.0
2023-11-03 15:00:00,58.37,58.39,58.29,58.3,70493.0,54.9416,54.9605,54.8663,54.8758,70493.0
2023-11-03 15:30:00,58.31,58.31,58.2,58.25,251650.0,54.8852,54.8852,54.7816,54.8287,251650.0
2023-11-06 09:30:00,58.28,58.35,58.14,58.15,232228.0,54.8569,54.9228,54.7252,54.7346,232228.0
2023-11-06 10:00:00,58.16,58.18,58.03,58.1,130695.0,54.744,54.7628,54.6216,54.6875,130695.0
2023-11-06 10:30:00,58.12,58.26,58.09,58.26,87213.0,54.7063,54.8381,54.6781,54.8381,87213.0
2023-11-06 11:00:00,58.25,58.27,58.15,58.2,208023.0,54.8287,54.8475,54.7346,54.7816,208023.0
2023-11-06 11:30:00,58.2,58.23,58.16,58.23,75036.0,54.7816,54.8099,54.744,54.8099,75036.0
2023-11-06 12:00:00,58.21,58.22,58.12,58.13,37940.0,54.791,54.8005,54.7063,54.7157,37940.0
2023-11-06 12:30:00,58.12,58.14,58.08,58.1,32147.0,54.7063,54.7252,54.6687,54.6875,32147.0
2023-11-06 13:00:00,58.11,58.11,57.96,58.0,88720.0,54.6969,54.6969,54.5557,54.5934,88720.0
2023-11-06 13:30:00,58.0,58.05,57.98,58.03,26255.0,54.5934,54.6404,54.5746,54.6216,26255.0
2023-11-06 14:00:00,58.03,58.03,57.94,57.99,32915.0,54.6216,54.6216,54.5369,54.584,32915.0
2023-11-06 14:30:00,57.99,58.06,57.99,58.04,63904.0,54.584,54.6499,54.584,54.631,63904.0
2023-11-06 15:00:00,58.04,58.04,58.01,58.03,91263.0,54.631,54.631,54.6028,54.6216,91263.0
2023-11-06 15:30:00,58.03,58.08,58.0,58.06,249087.0,54.6216,54.6687,54.5934,54.6499,249087.0
2023-11-07 09:30:00,57.79,57.8,57.65,57.79,90784.0,54.3957,54.4051,54.2639,54.3957,90784.0
2023-11-07 10:00:00,57.79,57.82,57.7,57.82,114883.0,54.3957,54.424,54.311,54.424,114883.0
2023-11-07 10:30:00,57.81,57.95,57.8,57.9,108450.0,54.4145,54.5463,54.4051,54.4993,108450.0
2023-11-07 11:00:00,57.91,57.92,57.78,57.78,148561.0,54.5087,54.5181,54.3863,54.3863,148561.0
2023-11-07 11:30:00,57.79,57.85,57.76,57.79,103635.0,54.3957,54.4522,54.3675,54.3957,103635.0
2023-11-07 12:00:00,57.78,57.78,57.67,57.68,83873.0,54.3863,54.3863,54.2828,54.2922,83873.0
2023-11-07 12:30:00,57.67,57.71,57.63,57.69,57776.0,54.2828,54.3204,54.2451,54.3016,57776.0
2023-11-07 13:00:00,57.69,57.79,57.67,57.78,73138.0,54.3016,54.3957,54.2828,54.3863,73138.0
2023-11-07 13:30:00,57.78,57.85,57.77,57.84,32834.0,54.3863,54.4522,54.3769,54.4428,32834.0
2023-11-07 14:00:00,57.84,57.87,57.82,57.86,41990.0,54.4428,54.471,54.424,54.4616,41990.0
2023-11-07 14:30:00,57.89,57.89,57.81,57.82,60604.0,54.4898,54.4898,54.4145,54.424,60604.0
2023-11-07 15:00:00,57.82,57.84,57.77,57.83,88575.0,54.424,54.4428,54.3769,54.4334,88575.0
2023-11-07 15:30:00,57.83,57.86,57.76,57.8,242153.0,54.4334,54.4616,54.3675,54.4051,242153.0
2023-11-08 09:30:00,58.04,58.25,58.01,58.23,132884.0,54.631,54.8287,54.6028,54.8099,132884.0
2023-11-08 10:00:00,58.24,58.24,58.08,58.11,450714.0,54.8193,54.8193,54.6687,54.6969,450714.0
2023-11-08 10:30:00,58.12,58.13,58.04,58.06,70018.0,54.7063,54.7157,54.631,54.6499,70018.0
2023-11-08 11:00:00,58.06,58.15,58.05,58.07,289779.0,54.6499,54.7346,54.6404,54.6593,289779.0
2023-11-08 11:30:00,58.06,58.12,58.03,58.04,604349.0,54.6499,54.7063,54.6216,54.631,604349.0
2023-11-08 12:00:00,58.04,58.05,57.86,57.94,113866.0,54.631,54.6404,54.4616,54.5369,113866.0
2023-11-08 12:30:00,57.94,57.97,57.88,57.94,89458.0,54.5369,54.5651,54.4804,54.5369,89458.0
2023-11-08 13:00:00,57.94,58.01,57.9,57.98,76955.0,54.5369,54.6028,54.4993,54.5746,76955.0
2023-11-08 13:30:00,57.98,58.01,57.96,57.98,26610.0,54.5746,54.6028,54.5557,54.5746,26610.0
2023-11-08 14:00:00,57.97,58.03,57.97,58.01,31534.0,54.5651,54.6216,54.5651,54.6028,31534.0
2023-11-08 14:30:00,58.01,58.02,57.95,57.96,74719.0,54.6028,54.6122,54.5463,54.5557,74719.0
2023-11-08 15:00:00,57.97,58.05,57.96,58.02,88106.0,54.5651,54.6404,54.5557,54.6122,88106.0
2023-11-08 15:30:00,58.02,58.1,58.0,58.06,230617.0,54.6122,54.6875,54.5934,54.6499,230617.0
2023-11-09 09:30:00,58.58,58.71,58.52,58.69,201037.0,55.1393,55.2617,55.0828,55.2429,201037.0
2023-11-09 10:00:00,58.7,58.71,58.48,58.56,1198391.0,55.2523,55.2617,55.0452,55.1205,1198391.0
2023-11-09 10:30:00,58.56,58.59,58.47,58.59,87764.0,55.1205,55.1487,55.0358,55.1487,87764.0
2023-11-09 11:00:00,58.6,58.68,58.59,58.63,120014.0,55.1581,55.2334,55.1487,55.1864,120014.0
2023-11-09 11:30:00,58.63,58.66,58.59,58.63,228549.0,55.1864,55.2146,55.1487,55.1864,228549.0
2023-11-09 12:00:00,58.62,58.65,58.54,58.55,184661.0,55.177,55.2052,55.1017,55.1111,184661.0
2023-11-09 12:30:00,58.55,58.59,58.52,58.57,42730.0,55.1111,55.1487,55.0828,55.1299,42730.0
2023-11-09 13:00:00,58.58,58.59,58.24,58.47,138455.0,55.1393,55.1487,54.8193,55.0358,138455.0
2023-11-09 13:30:00,58.47,58.47,58.32,58.34,275552.0,55.0358,55.0358,54.8946,54.9134,275552.0
2023-11-09 14:00:00,58.34,58.34,58.1,58.18,460898.0,54.9134,54.9134,54.6875,54.7628,460898.0
2023-11-09 14:30:00,58.18,58.2,58.03,58.08,87069.0,54.7628,54.7816,54.6216,54.6687,87069.0
2023-11-09 15:00:00,58.07,58.16,58.05,58.09,122453.0,54.6593,54.744,54.6404,54.6781,122453.0
2023-11-09 15:30:00,58.1,58.11,58.02,58.07,216614.0,54.6875,54.6969,54.6122,54.6593,216614.0
2023-11-10 09:30:00,57.99,58.01,57.75,57.75,104241.0,54.584,54.6028,54.3581,54.3581,104241.0
2023-11-10 10:00:00,57.75,57.77,57.55,57.57,158262.0,54.3581,54.3769,54.1698,54.1886,158262.0
2023-11-10 10:30:00,57.56,57.67,57.51,57.67,503224.0,54.1792,54.2828,54.1322,54.2828,503224.0
2023-11-10 11:00:00,57.67,57.86,57.67,57.82,376534.0,54.2828,54.4616,54.2828,54.424,376534.0
2023-11-10 11:30:00,57.82,57.91,57.74,57.88,111211.0,54.424,54.5087,54.3487,54.4804,111211.0
2023-11-10 12:00:00,57.89,57.98,57.88,57.94,56806.0,54.4898,54.5746,54.4804,54.5369,56806.0
2023-11-10 12:30:00,57.94,58.15,57.94,58.11,49896.0,54.5369,54.7346,54.5369,54.6969,49896.0
2023-11-10 13:00:00,58.12,58.17,58.05,58.16,75617.0,54.7063,54.7534,54.6404,54.744,75617.0
2023-11-10 13:30:00,58.17,58.25,58.16,58.24,67144.0,54.7534,54.8287,54.744,54.8193,67144.0
2023-11-10 14:00:00,58.23,58.3,58.22,58.28,41493.0,54.8099,54.8758,54.8005,54.8569,41493.0
2023-11-10 14:30:00,58.28,58.28,58.21,58.22,73777.0,54.8569,54.8569,54.791,54.8005,73777.0
2023-11-10 15:00:00,58.22,58.31,58.21,58.31,49542.0,54.8005,54.8852,54.791,54.8852,49542.0
2023-11-10 15:30:00,58.32,58.34,58.26,58.32,556542.0,54.8946,54.9134,54.8381,54.8946,556542.0
2023-11-13 09:30:00,58.06,58.14,57.98,58.09,245900.0,54.6499,54.7252,54.5746,54.6781,245900.0
2023-11-13 10:00:00,58.09,58.18,58.05,58.17,84569.0,54.6781,54.7628,54.6404,54.7534,84569.0
2023-11-13 10:30:00,58.18,58.28,58.15,58.27,62679.0,54.7628,54.8569,54.7346,54.8475,62679.0
2023-11-13 11:00:00,58.27,58.4,58.22,58.4,66806.0,54.8475,54.9699,54.8005,54.9699,66806.0
2023-11-13 11:30:00,58.4,58.51,58.38,58.48,84225.0,54.9699,55.0734,54.9511,55.0452,84225.0
2023-11-13 12:00:00,58.48,58.5,58.41,58.48,44220.0,55.0452,55.064,54.9793,55.0452,44220.0
2023-11-13 12:30:00,58.47,58.49,58.4,58.41,33493.0,55.0358,55.0546,54.9699,54.9793,33493.0
2023-11-13 13:00:00,58.42,58.46,58.38,58.42,43897.0,54.9887,55.0264,54.9511,54.9887,43897.0
2023-11-13 13:30:00,58.41,58.53,58.4,58.48,42723.0,54.9793,55.0922,54.9699,55.0452,42723.0
2023-11-13 14:00:00,58.48,58.5,58.45,58.49,48646.0,55.0452,55.064,55.0169,55.0546,48646.0
2023-11-13 14:30:00,58.5,58.55,58.48,58.5,57034.0,55.064,55.1111,55.0452,55.064,57034.0
2023-11-13 15:00:00,58.49,58.52,58.48,58.52,31591.0,55.0546,55.0828,55.0452,55.0828,31591.0
2023-11-13 15:30:00,58.51,58.52,58.47,58.47,196550.0,55.0734,55.0828,55.0358,55.0358,196550.0
2023-11-14 09:30:00,59.69,59.9,59.69,59.88,290719.0,56.1841,56.3818,56.1841,56.363,290719.0
2023-11-14 10:00:00,59.87,60.08,59.84,60.06,189896.0,56.3535,56.5512,56.3253,56.5324,189896.0
2023-11-14 10:30:00,60.07,60.1,59.89,59.97,142072.0,56.5418,56.57,56.3724,56.4477,142072.0
2023-11-14 11:00:00,59.98,60.16,59.97,60.13,174445.0,56.4571,56.6265,56.4477,56.5983,174445.0
2023-11-14 11:30:00,60.14,60.16,60.02,60.03,182644.0,56.6077,56.6265,56.4947,56.5041,182644.0
2023-11-14 12:00:00,60.03,60.06,59.99,60.01,109879.0,56.5041,56.5324,56.4665,56.4853,109879.0
2023-11-14 12:30:00,60.0,60.11,59.99,60.1,75410.0,56.4759,56.5794,56.4665,56.57,75410.0
2023-11-14 13:00:00,60.09,60.14,60.08,60.12,53938.0,56.5606,56.6077,56.5512,56.5889,53938.0
2023-11-14 13:30:00,60.12,60.16,60.08,60.08,60143.0,56.5889,56.6265,56.5512,56.5512,60143.0
2023-11-14 14:00:00,60.07,60.12,60.04,60.11,254270.0,56.5418,56.5889,56.5136,56.5794,254270.0
2023-11-14 14:30:00,60.11,60.21,60.1,60.21,201437.0,56.5794,56.6736,56.57,56.6736,201437.0
2023-11-14 15:00:00,60.21,60.29,60.19,60.29,119064.0,56.6736,56.7489,56.6547,56.7489,119064.0
2023-11-14 15:30:00,60.29,60.29,60.16,60.22,429359.0,56.7489,56.7489,56.6265,56.683,429359.0
2023-11-15 09:30:00,60.33,60.4,60.17,60.21,127701.0,56.7865,56.8524,56.6359,56.6736,127701.0
2023-11-15 10:00:00,60.22,60.38,60.19,60.34,170046.0,56.683,56.8336,56.6547,56.7959,170046.0
2023-11-15 10:30:00,60.3,60.43,60.28,60.42,58552.0,56.7583,56.8807,56.7395,56.8712,58552.0
2023-11-15 11:00:00,60.43,60.48,60.36,60.39,75948.0,56.8807,56.9277,56.8148,56.843,75948.0
2023-11-15 11:30:00,60.38,60.38,60.25,60.28,90193.0,56.8336,56.8336,56.7112,56.7395,90193.0
2023-11-15 12:00:00,60.29,60.31,60.23,60.3,67297.0,56.7489,56.7677,56.6924,56.7583,67297.0
2023-11-15 12:30:00,60.3,60.33,60.26,60.29,32459.0,56.7583,56.7865,56.7206,56.7489,32459.0
2023-11-15 13:00:00,60.28,60.29,60.18,60.24,54394.0,56.7395,56.7489,56.6453,56.7018,54394.0
2023-11-15 13:30:00,60.24,60.26,60.21,60.26,157954.0,56.7018,56.7206,56.6736,56.7206,157954.0
2023-11-15 14:00:00,60.26,60.29,60.21,60.29,72147.0,56.7206,56.7489,56.6736,56.7489,72147.0
2023-11-15 14:30:00,60.29,60.3,60.24,60.26,39866.0,56.7489,56.7583,56.7018,56.7206,39866.0
2023-11-15 15:00:00,60.27,60.28,60.21,60.25,100460.0,56.7301,56.7395,56.6736,56.7112,100460.0
2023-11-15 15:30:00,60.24,60.26,60.17,60.21,143787.0,56.7018,56.7206,56.6359,56.6736,143787.0
2023-11-16 09:30:00,60.07,60.29,60.07,60.27,123485.0,56.5418,56.7489,56.5418,56.7301,123485.0
2023-11-16 10:00:00,60.28,60.33,60.16,60.28,89800.0,56.7395,56.7865,56.6265,56.7395,89800.0
2023-11-16 10:30:00,60.27,60.34,60.11,60.15,127571.0,56.7301,56.7959,56.5794,56.6171,127571.0
2023-11-16 11:00:00,60.15,60.18,59.93,59.95,177384.0,56.6171,56.6453,56.41,56.4288,177384.0
2023-11-16 11:30:00,59.95,59.96,59.88,59.94,110154.0,56.4288,56.4383,56.363,56.4194,110154.0
2023-11-16 12:00:00,59.94,60.03,59.93,60.03,122363.0,56.4194,56.5041,56.41,56.5041,122363.0
2023-11-16 12:30:00,60.03,60.07,59.99,60.04,39957.0,56.5041,56.5418,56.4665,56.5136,39957.0
2023-11-16 13:00:00,60.03,60.05,59.95,60.01,31810.0,56.5041,56.523,56.4288,56.4853,31810.0
2023-11-16 13:30:00,60.01,60.05,59.94,60.0,87566.0,56.4853,56.523,56.4194,56.4759,87566.0
2023-11-16 14:00:00,59.99,60.02,59.97,59.98,39892.0,56.4665,56.4947,56.4477,56.4571,39892.0
2023-11-16 14:30:00,59.98,60.05,59.97,60.03,56574.0,56.4571,56.523,56.4477,56.5041,56574.0
2023-11-16 15:00:00,60.03,60.04,60.0,60.02,40639.0,56.5041,56.5136,56.4759,56.4947,40639.0
2023-11-16 15:30:00,60.02,60.09,60.0,60.07,263800.0,56.4947,56.5606,56.4759,56.5418,263800.0
2023-11-17 09:30:00,60.65,60.7,60.5,60.58,114797.0,57.0877,57.1348,56.9465,57.0218,114797.0
2023-11-17 10:00:00,60.58,60.68,60.57,60.67,90186.0,57.0218,57.116,57.0124,57.1066,90186.0
2023-11-17 10:30:00,60.68,60.74,60.66,60.72,88722.0,57.116,57.1724,57.0971,57.1536,88722.0
2023-11-17 11:00:00,60.71,60.75,60.63,60.67,87314.0,57.1442,57.1819,57.0689,57.1066,87314.0
2023-11-17 11:30:00,60.66,60.74,60.63,60.73,117508.0,57.0971,57.1724,57.0689,57.163,117508.0
2023-11-17 12:00:00,60.73,60.8,60.71,60.72,89266.0,57.163,57.2289,57.1442,57.1536,89266.0
2023-11-17 12:30:00,60.72,60.79,60.72,60.78,50575.0,57.1536,57.2195,57.1536,57.2101,50575.0
2023-11-17 13:00:00,60.79,60.83,60.76,60.81,53430.0,57.2195,57.2572,57.1913,57.2383,53430.0
2023-11-17 13:30:00,60.81,60.89,60.81,60.88,49339.0,57.2383,57.3136,57.2383,57.3042,49339.0
2023-11-17 14:00:00,60.87,60.88,60.83,60.83,69632.0,57.2948,57.3042,57.2572,57.2572,69632.0
2023-11-17 14:30:00,60.84,60.85,60.81,60.85,58482.0,57.2666,57.276,57.2383,57.276,58482.0
2023-11-17 15:00:00,60.85,60.91,60.83,60.89,77146.0,57.276,57.3325,57.2572,57.3136,77146.0
2023-11-17 15:30:00,60.88,60.91,60.82,60.9,208531.0,57.3042,57.3325,57.2477,57.323,208531.0
2023-11-20 09:30:00,60.9,61.09,60.89,61.09,120134.0,57.323,57.5019,57.3136,57.5019,120134.0
2023-11-20 10:00:00,61.08,61.1,60.99,61.07,76791.0,57.4925,57.5113,57.4078,57.4831,76791.0
2023-11-20 10:30:00,61.06,61.12,61.02,61.07,147157.0,57.4737,57.5301,57.436,57.4831,147157.0
2023-11-20 11:00:00,61.08,61.13,61.06,61.11,183610.0,57.4925,57.5395,57.4737,57.5207,183610.0
2023-11-20 11:30:00,61.12,61.15,61.08,61.14,85456.0,57.5301,57.5584,57.4925,57.549,85456.0
2023-11-20 12:00:00,61.14,61.19,61.12,61.15,113916.0,57.549,57.596,57.5301,57.5584,113916.0
2023-11-20 12:30:00,61.15,61.15,61.05,61.07,79323.0,57.5584,57.5584,57.4642,57.4831,79323.0
2023-11-20 13:00:00,61.07,61.22,61.06,61.19,126535.0,57.4831,57.6243,57.4737,57.596,126535.0
2023-11-20 13:30:00,61.19,61.21,61.17,61.18,43910.0,57.596,57.6148,57.5772,57.5866,43910.0
2023-11-20 14:00:00,61.19,61.19,61.13,61.15,65348.0,57.596,57.596,57.5395,57.5584,65348.0
2023-11-20 14:30:00,61.16,61.23,61.16,61.23,35067.0,57.5678,57.6337,57.5678,57.6337,35067.0
2023-11-20 15:00:00,61.23,61.29,61.22,61.26,198378.0,57.6337,57.6901,57.6243,57.6619,198378.0
2023-11-20 15:30:00,61.26,61.26,61.16,61.2,167832.0,57.6619,57.6619,57.5678,57.6054,167832.0
2023-11-21 09:30:00,61.09,61.13,61.04,61.08,72980.0,57.5019,57.5395,57.4548,57.4925,72980.0
2023-11-21 10:00:00,61.09,61.14,60.99,61.0,55435.0,57.5019,57.549,57.4078,57.4172,55435.0
2023-11-21 10:30:00,61.01,61.05,60.97,61.02,94100.0,57.4266,57.4642,57.3889,57.436,94100.0
2023-11-21 11:00:00,61.01,61.02,60.93,60.95,103540.0,57.4266,57.436,57.3513,57.3701,103540.0
2023-11-21 11:30:00,60.94,61.01,60.93,60.97,88418.0,57.3607,57.4266,57.3513,57.3889,88418.0
2023-11-21 12:00:00,60.98,60.99,60.93,60.96,128467.0,57.3983,57.4078,57.3513,57.3795,128467.0
2023-11-21 12:30:00,60.97,61.0,60.95,60.99,110114.0,57.3889,57.4172,57.3701,57.4078,110114.0
2023-11-21 13:00:00,60.98,60.99,60.81,60.83,149803.0,57.3983,57.4078,57.2383,57.2572,149803.0
2023-11-21 13:30:00,60.83,60.92,60.82,60.89,57180.0,57.2572,57.3419,57.2477,57.3136,57180.0
2023-11-21 14:00:00,60.89,60.94,60.82,60.92,73768.0,57.3136,57.3607,57.2477,57.3419,73768.0
2023-11-21 14:30:00,60.92,60.94,60.88,60.93,93256.0,57.3419,57.3607,57.3042,57.3513,93256.0
2023-11-21 15:00:00,60.93,60.96,60.92,60.94,189283.0,57.3513,57.3795,57.3419,57.3607,189283.0
2023-11-21 15:30:00,60.94,60.95,60.91,60.93,375216.0,57.3607,57.3701,57.3325,57.3513,375216.0
2023-11-22 09:30:00,60.94,61.02,60.8,60.86,316785.0,57.3607,57.436,57.2289,57.2854,316785.0
2023-11-22 10:00:00,60.85,60.85,60.67,60.8,140937.0,57.276,57.276,57.1066,57.2289,140937.0
2023-11-22 10:30:00,60.8,60.89,60.79,60.85,113130.0,57.2289,57.3136,57.2195,57.276,113130.0
2023-11-22 11:00:00,60.84,60.89,60.82,60.87,246051.0,57.2666,57.3136,57.2477,57.2948,246051.0
2023-11-22 11:30:00,60.87,60.92,60.86,60.92,98266.0,57.2948,57.3419,57.2854,57.3419,98266.0
2023-11-22 12:00:00,60.92,60.99,60.9,60.97,61739.0,57.3419,57.4078,57.323,57.3889,61739.0
2023-11-22 12:30:00,60.97,60.97,60.85,60.92,81021.0,57.3889,57.3889,57.276,57.3419,81021.0
2023-11-22 13:00:00,60.92,60.99,60.91,60.99,68962.0,57.3419,57.4078,57.3325,57.4078,68962.0
2023-11-22 13:30:00,60.99,61.0,60.94,60.96,64824.0,57.4078,57.4172,57.3607,57.3795,64824.0
2023-11-22 14:00:00,60.97,61.01,60.96,61.0,107304.0,57.3889,57.4266,57.3795,57.4172,107304.0
2023-11-22 14:30:00,60.99,61.0,60.87,60.95,99774.0,57.4078,57.4172,57.2948,57.3701,99774.0
2023-11-22 15:00:00,60.95,61.0,60.94,61.0,103703.0,57.3701,57.4172,57.3607,57.4172,103703.0
2023-11-22 15:30:00,61.0,61.04,60.98,61.03,145844.0,57.4172,57.4548,57.3983,57.4454,145844.0
2023-11-24 09:30:00,61.33,61.5,61.31,61.49,235815.0,57.7278,57.8878,57.709,57.8784,235815.0
2023-11-24 10:00:00,61.5,61.6,61.5,61.55,95635.0,57.8878,57.9819,57.8878,57.9349,95635.0
2023-11-24 10:30:00,61.55,61.6,61.53,61.58,62692.0,57.9349,57.9819,57.916,57.9631,62692.0
2023-11-24 11:00:00,61.58,61.63,61.57,61.6,62990.0,57.9631,58.0102,57.9537,57.9819,62990.0
2023-11-24 11:30:00,61.6,61.61,61.56,61.6,32102.0,57.9819,57.9913,57.9443,57.9819,32102.0
2023-11-24 12:00:00,61.6,61.61,61.57,61.59,56389.0,57.9819,57.9913,57.9537,57.9725,56389.0
2023-11-24 12:30:00,61.59,61.68,61.58,61.67,192662.0,57.9725,58.0572,57.9631,58.0478,192662.0
2023-11-27 09:30:00,61.5,61.55,61.46,61.48,208102.0,57.8878,57.9349,57.8502,57.869,208102.0
2023-11-27 10:00:00,61.48,61.57,61.44,61.5,192177.0,57.869,57.9537,57.8313,57.8878,192177.0
2023-11-27 10:30:00,61.51,61.52,61.4,61.4,164467.0,57.8972,57.9066,57.7937,57.7937,164467.0
2023-11-27 11:00:00,61.4,61.41,61.32,61.38,98652.0,57.7937,57.8031,57.7184,57.7749,98652.0
2023-11-27 11:30:00,61.38,61.41,61.3,61.38,84095.0,57.7749,57.8031,57.6996,57.7749,84095.0
2023-11-27 12:00:00,61.39,61.39,61.33,61.34,89250.0,57.7843,57.7843,57.7278,57.7372,89250.0
2023-11-27 12:30:00,61.33,61.42,61.33,61.4,52313.0,57.7278,57.8125,57.7278,57.7937,52313.0
2023-11-27 13:00:00,61.4,61.45,61.37,61.43,57364.0,57.7937,57.8407,57.7654,57.8219,57364.0
2023-11-27 13:30:00,61.43,61.46,61.41,61.44,47114.0,57.8219,57.8502,57.8031,57.8313,47114.0
2023-11-27 14:00:00,61.44,61.49,61.44,61.48,56654.0,57.8313,57.8784,57.8313,57.869,56654.0
2023-11-27 14:30:00,61.48,61.5,61.44,61.48,64355.0,57.869,57.8878,57.8313,57.869,64355.0
2023-11-27 15:00:00,61.48,61.49,61.43,61.48,89253.0,57.869,57.8784,57.8219,57.869,89253.0
2023-11-27 15:30:00,61.48,61.52,61.47,61.48,1057775.0,57.869,57.9066,57.8596,57.869,1057775.0
2023-11-28 09:30:00,61.32,61.36,61.23,61.32,141524.0,57.7184,57.756,57.6337,57.7184,141524.0
2023-11-28 10:00:00,61.32,61.38,61.25,61.3,103108.0,57.7184,57.7749,57.6525,57.6996,103108.0
2023-11-28 10:30:00,61.3,61.54,61.29,61.46,272051.0,57.6996,57.9255,57.6901,57.8502,272051.0
2023-11-28 11:00:00,61.46,61.57,61.41,61.52,151613.0,57.8502,57.9537,57.8031,57.9066,151613.0
2023-11-28 11:30:00,61.53,61.64,61.52,61.63,120034.0,57.916,58.0196,57.9066,58.0102,120034.0
2023-11-28 12:00:00,61.64,61.65,61.57,61.58,61038.0,58.0196,58.029,57.9537,57.9631,61038.0
2023-11-28 12:30:00,61.58,61.58,61.41,61.43,76046.0,57.9631,57.9631,57.8031,57.8219,76046.0
2023-11-28 13:00:00,61.44,61.45,61.29,61.39,68627.0,57.8313,57.8407,57.6901,57.7843,68627.0
2023-11-28 13:30:00,61.38,61.41,61.33,61.37,21693.0,57.7749,57.8031,57.7278,57.7654,21693.0
2023-11-28 14:00:00,61.38,61.43,61.37,61.4,53864.0,57.7749,57.8219,57.7654,57.7937,53864.0
2023-11-28 14:30:00,61.4,61.48,61.37,61.46,159283.0,57.7937,57.869,57.7654,57.8502,159283.0
2023-11-28 15:00:00,61.46,61.47,61.37,61.43,171906.0,57.8502,57.8596,57.7654,57.8219,171906.0
2023-11-28 15:30:00,61.43,61.5,61.42,61.48,461500.0,57.8219,57.8878,57.8125,57.869,461500.0
2023-11-29 09:30:00,61.76,61.85,61.66,61.73,126514.0,58.1325,58.2172,58.0384,58.1043,126514.0
2023-11-29 10:00:00,61.73,61.79,61.57,61.62,91741.0,58.1043,58.1608,57.9537,58.0008,91741.0
2023-11-29 10:30:00,61.61,61.8,61.59,61.79,99166.0,57.9913,58.1702,57.9725,58.1608,99166.0
2023-11-29 11:00:00,61.79,61.81,61.65,61.67,82766.0,58.1608,58.1796,58.029,58.0478,82766.0
2023-11-29 11:30:00,61.67,61.74,61.64,61.73,75853.0,58.0478,58.1137,58.0196,58.1043,75853.0
2023-11-29 12:00:00,61.73,61.82,61.72,61.82,46224.0,58.1043,58.189,58.0949,58.189,46224.0
2023-11-29 12:30:00,61.82,61.86,61.8,61.84,52803.0,58.189,58.2267,58.1702,58.2078,52803.0
2023-11-29 13:00:00,61.84,61.88,61.82,61.88,88583.0,58.2078,58.2455,58.189,58.2455,88583.0
2023-11-29 13:30:00,61.88,61.93,61.83,61.92,45512.0,58.2455,58.2926,58.1984,58.2831,45512.0
2023-11-29 14:00:00,61.91,61.99,61.91,61.91,92431.0,58.2737,58.349,58.2737,58.2737,92431.0
2023-11-29 14:30:00,61.91,61.91,61.82,61.86,58865.0,58.2737,58.2737,58.189,58.2267,58865.0
2023-11-29 15:00:00,61.86,61.87,61.73,61.74,56086.0,58.2267,58.2361,58.1043,58.1137,56086.0
2023-11-29 15:30:00,61.73,61.77,61.71,61.75,230399.0,58.1043,58.1419,58.0855,58.1231,230399.0
2023-11-30 09:30:00,61.66,61.69,61.42,61.63,218933.0,58.0384,58.0666,57.8125,58.0102,218933.0
2023-11-30 10:00:00,61.62,61.73,61.57,61.63,106809.0,58.0008,58.1043,57.9537,58.0102,106809.0
2023-11-30 10:30:00,61.64,61.72,61.59,61.71,206381.0,58.0196,58.0949,57.9725,58.0855,206381.0
2023-11-30 11:00:00,61.7,61.79,61.63,61.66,193570.0,58.0761,58.1608,58.0102,58.0384,193570.0
2023-11-30 11:30:00,61.65,61.66,61.56,61.58,157385.0,58.029,58.0384,57.9443,57.9631,157385.0
2023-11-30 12:00:00,61.59,61.64,61.54,61.59,74855.0,57.9725,58.0196,57.9255,57.9725,74855.0
2023-11-30 12:30:00,61.59,61.62,61.56,61.57,77469.0,57.9725,58.0008,57.9443,57.9537,77469.0
2023-11-30 13:00:00,61.57,61.63,61.55,61.58,62407.0,57.9537,58.0102,57.9349,57.9631,62407.0
2023-11-30 13:30:00,61.59,61.6,61.49,61.56,37006.0,57.9725,57.9819,57.8784,57.9443,37006.0
2023-11-30 14:00:00,61.57,61.62,61.57,61.58,54443.0,57.9537,58.0008,57.9537,57.9631,54443.0
2023-11-30 14:30:00,61.59,61.67,61.57,61.65,45537.0,57.9725,58.0478,57.9537,58.029,45537.0
2023-11-30 15:00:00,61.65,61.65,61.46,61.5,118649.0,58.029,58.029,57.8502,57.8878,118649.0
2023-11-30 15:30:00,61.5,61.64,61.49,61.6,299915.0,57.8878,58.0196,57.8784,57.9819,299915.0
2023-12-01 09:30:00,61.57,61.72,61.57,61.7,133339.0,57.9537,58.0949,57.9537,58.0761,133339.0
2023-12-01 10:00:00,61.7,61.91,61.7,61.83,272654.0,58.0761,58.2737,58.0761,58.1984,272654.0
2023-12-01 10:30:00,61.83,61.88,61.75,61.86,66344.0,58.1984,58.2455,58.1231,58.2267,66344.0
2023-12-01 11:00:00,61.85,62.07,61.72,62.07,189782.0,58.2172,58.4243,58.0949,58.4243,189782.0
2023-12-01 11:30:00,62.07,62.23,62.01,62.17,376060.0,58.4243,58.5749,58.3679,58.5185,376060.0
2023-12-01 12:00:00,62.17,62.22,62.13,62.2,103114.0,58.5185,58.5655,58.4808,58.5467,103114.0
2023-12-01 12:30:00,62.19,62.28,62.19,62.28,53535.0,58.5373,58.622,58.5373,58.622,53535.0
2023-12-01 13:00:00,62.27,62.32,62.24,62.28,77888.0,58.6126,58.6596,58.5843,58.622,77888.0
2023-12-01 13:30:00,62.28,62.31,62.24,62.27,65605.0,58.622,58.6502,58.5843,58.6126,65605.0
2023-12-01 14:00:00,62.27,62.29,62.24,62.28,75501.0,58.6126,58.6314,58.5843,58.622,75501.0
2023-12-01 14:30:00,62.28,62.28,62.2,62.23,70921.0,58.622,58.622,58.5467,58.5749,70921.0
2023-12-01 15:00:00,62.22,62.23,62.19,62.23,292729.0,58.5655,58.5749,58.5373,58.5749,292729.0
2023-12-01 15:30:00,62.22,62.24,62.19,62.21,598561.0,58.5655,58.5843,58.5373,58.5561,598561.0
2023-12-04 09:30:00,61.7,61.97,61.66,61.85,142759.0,58.0761,58.3302,58.0384,58.2172,142759.0
2023-12-04 10:00:00,61.86,61.88,61.71,61.74,148754.0,58.2267,58.2455,58.0855,58.1137,148754.0
2023-12-04 10:30:00,61.74,61.75,61.59,61.64,68991.0,58.1137,58.1231,57.9725,58.0196,68991.0
2023-12-04 11:00:00,61.63,61.72,61.61,61.71,73562.0,58.0102,58.0949,57.9913,58.0855,73562.0
2023-12-04 11:30:00,61.72,61.82,61.71,61.82,94244.0,58.0949,58.189,58.0855,58.189,94244.0
2023-12-04 12:00:00,61.82,61.85,61.79,61.83,175379.0,58.189,58.2172,58.1608,58.1984,175379.0
2023-12-04 12:30:00,61.82,61.88,61.81,61.88,74071.0,58.189,58.2455,58.1796,58.2455,74071.0
2023-12-04 13:00:00,61.88,61.88,61.76,61.76,97920.0,58.2455,58.2455,58.1325,58.1325,97920.0
2023-12-04 13:30:00,61.75,61.78,61.74,61.75,34530.0,58.1231,58.1514,58.1137,58.1231,34530.0
2023-12-04 14:00:00,61.76,61.79,61.73,61.79,44621.0,58.1325,58.1608,58.1043,58.1608,44621.0
2023-12-04 14:30:00,61.79,61.84,61.77,61.83,24955.0,58.1608,58.2078,58.1419,58.1984,24955.0
2023-12-04 15:00:00,61.84,61.86,61.81,61.83,147947.0,58.2078,58.2267,58.1796,58.1984,147947.0
2023-12-04 15:30:00,61.83,61.9,61.81,61.88,660977.0,58.1984,58.2643,58.1796,58.2455,660977.0
2023-12-05 09:30:00,61.8,61.84,61.68,61.75,109934.0,58.1702,58.2078,58.0572,58.1231,109934.0
2023-12-05 10:00:00,61.77,62.0,61.76,61.91,208029.0,58.1419,58.3584,58.1325,58.2737,208029.0
2023-12-05 10:30:00,61.91,61.92,61.78,61.89,61486.0,58.2737,58.2831,58.1514,58.2549,61486.0
2023-12-05 11:00:00,61.89,61.99,61.78,61.83,125542.0,58.2549,58.349,58.1514,58.1984,125542.0
2023-12-05 11:30:00,61.83,61.84,61.71,61.79,128403.0,58.1984,58.2078,58.0855,58.1608,128403.0
2023-12-05 12:00:00,61.8,61.88,61.8,61.87,74696.0,58.1702,58.2455,58.1702,58.2361,74696.0
2023-12-05 12:30:00,61.87,61.88,61.76,61.85,109684.0,58.2361,58.2455,58.1325,58.2172,109684.0
2023-12-05 13:00:00,61.86,61.86,61.8,61.82,50879.0,58.2267,58.2267,58.1702,58.189,50879.0
2023-12-05 13:30:00,61.82,61.82,61.76,61.77,89849.0,58.189,58.189,58.1325,58.1419,89849.0
2023-12-05 14:00:00,61.78,61.83,61.75,61.81,36347.0,58.1514,58.1984,58.1231,58.1796,36347.0
2023-12-05 14:30:00,61.81,61.82,61.76,61.82,57882.0,58.1796,58.189,58.1325,58.189,57882.0
2023-12-05 15:00:00,61.81,61.85,61.79,61.82,44506.0,58.1796,58.2172,58.1608,58.189,44506.0
2023-12-05 15:30:00,61.83,61.84,61.79,61.81,145470.0,58.1984,58.2078,58.1608,58.1796,145470.0
2023-12-06 09:30:00,62.23,62.23,62.12,62.14,175475.0,58.5749,58.5749,58.4714,58.4902,175475.0
2023-12-06 10:00:00,62.14,62.32,62.09,62.23,155457.0,58.4902,58.6596,58.4432,58.5749,155457.0
2023-12-06 10:30:00,62.23,62.34,62.18,62.21,93361.0,58.5749,58.6785,58.5279,58.5561,93361.0
2023-12-06 11:00:00,62.21,62.26,62.15,62.16,144422.0,58.5561,58.6032,58.4996,58.509,144422.0
2023-12-06 11:30:00,62.16,62.16,62.05,62.1,193012.0,58.509,58.509,58.4055,58.4526,193012.0
2023-12-06 12:00:00,62.1,62.11,62.03,62.03,73388.0,58.4526,58.462,58.3867,58.3867,73388.0
2023-12-06 12:30:00,62.04,62.07,61.99,62.01,309190.0,58.3961,58.4243,58.349,58.3679,309190.0
2023-12-06 13:00:00,62.0,62.05,61.96,62.03,182909.0,58.3584,58.4055,58.3208,58.3867,182909.0
2023-12-06 13:30:00,62.03,62.07,62.0,62.05,97026.0,58.3867,58.4243,58.3584,58.4055,97026.0
2023-12-06 14:00:00,62.05,62.07,61.97,61.98,115749.0,58.4055,58.4243,58.3302,58.3396,115749.0
2023-12-06 14:30:00,61.98,62.02,61.97,61.97,118124.0,58.3396,58.3773,58.3302,58.3302,118124.0
2023-12-06 15:00:00,61.97,61.97,61.82,61.83,207897.0,58.3302,58.3302,58.189,58.1984,207897.0
2023-12-06 15:30:00,61.83,61.86,61.8,61.8,499500.0,58.1984,58.2267,58.1702,58.1702,499500.0
2023-12-07 09:30:00,61.92,61.92,61.77,61.8,263586.0,58.2831,58.2831,58.1419,58.1702,263586.0
2023-12-07 10:00:00,61.78,61.92,61.7,61.92,312153.0,58.1514,58.2831,58.0761,58.2831,312153.0
2023-12-07 10:30:00,61.91,61.97,61.88,61.95,293133.0,58.2737,58.3302,58.2455,58.3114,293133.0
2023-12-07 11:00:00,61.96,62.06,61.91,61.97,347617.0,58.3208,58.4149,58.2737,58.3302,347617.0
2023-12-07 11:30:00,61.96,62.04,61.94,62.03,118681.0,58.3208,58.3961,58.302,58.3867,118681.0
2023-12-07 12:00:00,62.04,62.05,61.96,62.04,55919.0,58.3961,58.4055,58.3208,58.3961,55919.0
2023-12-07 12:30:00,62.04,62.16,62.04,62.13,203018.0,58.3961,58.509,58.3961,58.4808,203018.0
2023-12-07 13:00:00,62.12,62.13,62.08,62.09,35320.0,58.4714,58.4808,58.4337,58.4432,35320.0
2023-12-07 13:30:00,62.09,62.14,62.08,62.13,111219.0,58.4432,58.4902,58.4337,58.4808,111219.0
2023-12-07 14:00:00,62.12,62.14,62.09,62.11,33524.0,58.4714,58.4902,58.4432,58.462,33524.0
2023-12-07 14:30:00,62.11,62.13,62.06,62.07,45622.0,58.462,58.4808,58.4149,58.4243,45622.0
2023-12-07 15:00:00,62.06,62.13,62.06,62.13,76489.0,58.4149,58.4808,58.4149,58.4808,76489.0
2023-12-07 15:30:00,62.12,62.13,62.03,62.04,497391.0,58.4714,58.4808,58.3867,58.3961,497391.0
2023-12-08 09:30:00,62.02,62.25,61.97,62.16,150116.0,58.3773,58.5938,58.3302,58.509,150116.0
2023-12-08 10:00:00,62.17,62.45,62.17,62.41,201405.0,58.5185,58.782,58.5185,58.7444,201405.0
2023-12-08 10:30:00,62.42,62.42,62.26,62.4,101289.0,58.7538,58.7538,58.6032,58.7349,101289.0
2023-12-08 11:00:00,62.4,62.4,62.15,62.2,126936.0,58.7349,58.7349,58.4996,58.5467,126936.0
2023-12-08 11:30:00,62.21,62.24,62.15,62.15,64052.0,58.5561,58.5843,58.4996,58.4996,64052.0
2023-12-08 12:00:00,62.15,62.2,62.08,62.2,40568.0,58.4996,58.5467,58.4337,58.5467,40568.0
2023-12-08 12:30:00,62.21,62.24,62.18,62.23,32250.0,58.5561,58.5843,58.5279,58.5749,32250.0
2023-12-08 13:00:00,62.24,62.3,62.22,62.3,26998.0,58.5843,58.6408,58.5655,58.6408,26998.0
2023-12-08 13:30:00,62.3,62.32,62.26,62.28,30468.0,58.6408,58.6596,58.6032,58.622,30468.0
2023-12-08 14:00:00,62.28,62.34,62.28,62.34,86917.0,58.622,58.6785,58.622,58.6785,86917.0
2023-12-08 14:30:00,62.34,62.37,62.3,62.35,40932.0,58.6785,58.7067,58.6408,58.6879,40932.0
2023-12-08 15:00:00,62.35,62.37,62.32,62.36,58938.0,58.6879,58.7067,58.6596,58.6973,58938.0
2023-12-08 15:30:00,62.36,62.4,62.34,62.38,249286.0,58.6973,58.7349,58.6785,58.7161,249286.0
2023-12-11 09:30:00,62.25,62.38,62.21,62.38,114042.0,58.5938,58.7161,58.5561,58.7161,114042.0
2023-12-11 10:00:00,62.37,62.43,62.32,62.32,46834.0,58.7067,58.7632,58.6596,58.6596,46834.0
2023-12-11 10:30:00,62.32,62.39,62.29,62.35,99400.0,58.6596,58.7255,58.6314,58.6879,99400.0
2023-12-11 11:00:00,62.35,62.39,62.33,62.36,94786.0,58.6879,58.7255,58.6691,58.6973,94786.0
2023-12-11 11:30:00,62.36,62.36,62.28,62.34,83738.0,58.6973,58.6973,58.622,58.6785,83738.0
2023-12-11 12:00:00,62.34,62.39,62.33,62.38,32820.0,58.6785,58.7255,58.6691,58.7161,32820.0
2023-12-11 12:30:00,62.37,62.4,62.35,62.37,28986.0,58.7067,58.7349,58.6879,58.7067,28986.0
2023-12-11 13:00:00,62.37,62.45,62.33,62.43,69462.0,58.7067,58.782,58.6691,58.7632,69462.0
2023-12-11 13:30:00,62.44,62.47,62.43,62.46,81049.0,58.7726,58.8008,58.7632,58.7914,81049.0
2023-12-11 14:00:00,62.46,62.5,62.46,62.5,106894.0,58.7914,58.8291,58.7914,58.8291,106894.0
2023-12-11 14:30:00,62.49,62.51,62.44,62.45,40635.0,58.8197,58.8385,58.7726,58.782,40635.0
2023-12-11 15:00:00,62.46,62.48,62.44,62.47,79134.0,58.7914,58.8102,58.7726,58.8008,79134.0
2023-12-11 15:30:00,62.47,62.49,62.46,62.47,95222.0,58.8008,58.8197,58.7914,58.8008,95222.0
2023-12-12 09:30:00,62.41,62.42,62.21,62.33,183831.0,58.7444,58.7538,58.5561,58.6691,183831.0
2023-12-12 10:00:00,62.33,62.46,62.3,62.45,68442.0,58.6691,58.7914,58.6408,58.782,68442.0
2023-12-12 10:30:00,62.44,62.49,62.42,62.48,154494.0,58.7726,58.8197,58.7538,58.8102,154494.0
2023-12-12 11:00:00,62.46,62.51,62.4,62.43,102585.0,58.7914,58.8385,58.7349,58.7632,102585.0
2023-12-12 11:30:00,62.43,62.47,62.38,62.44,107990.0,58.7632,58.8008,58.7161,58.7726,107990.0
2023-12-12 12:00:00,62.44,62.47,62.36,62.46,70582.0,58.7726,58.8008,58.6973,58.7914,70582.0
2023-12-12 12:30:00,62.47,62.48,62.39,62.41,49778.0,58.8008,58.8102,58.7255,58.7444,49778.0
2023-12-12 13:00:00,62.41,62.5,62.39,62.47,70604.0,58.7444,58.8291,58.7255,58.8008,70604.0
2023-12-12 13:30:00,62.46,62.54,62.44,62.52,86048.0,58.7914,58.8667,58.7726,58.8479,86048.0
2023-12-12 14:00:00,62.52,62.54,62.49,62.52,29299.0,58.8479,58.8667,58.8197,58.8479,29299.0
2023-12-12 14:30:00,62.53,62.55,62.51,62.54,65025.0,58.8573,58.8761,58.8385,58.8667,65025.0
2023-12-12 15:00:00,62.54,62.6,62.53,62.6,50384.0,58.8667,58.9232,58.8573,58.9232,50384.0
2023-12-12 15:30:00,62.6,62.6,62.53,62.6,473787.0,58.9232,58.9232,58.8573,58.9232,473787.0
2023-12-13 09:30:00,62.68,62.69,62.5,62.53,106868.0,58.9985,59.0079,58.8291,58.8573,106868.0
2023-12-13 10:00:00,62.54,62.55,62.44,62.5,96604.0,58.8667,58.8761,58.7726,58.8291,96604.0
2023-12-13 10:30:00,62.5,62.57,62.48,62.54,60125.0,58.8291,58.895,58.8102,58.8667,60125.0
2023-12-13 11:00:00,62.54,62.56,62.4,62.41,73108.0,58.8667,58.8855,58.7349,58.7444,73108.0
2023-12-13 11:30:00,62.41,62.44,62.37,62.42,40876.0,58.7444,58.7726,58.7067,58.7538,40876.0
2023-12-13 12:00:00,62.42,62.44,62.38,62.41,89915.0,58.7538,58.7726,58.7161,58.7444,89915.0
2023-12-13 12:30:00,62.41,62.41,62.35,62.36,33905.0,58.7444,58.7444,58.6879,58.6973,33905.0
2023-12-13 13:00:00,62.36,62.36,62.31,62.32,44657.0,58.6973,58.6973,58.6502,58.6596,44657.0
2023-12-13 13:30:00,62.3,62.38,62.29,62.35,59917.0,58.6408,58.7161,58.6314,58.6879,59917.0
2023-12-13 14:00:00,62.36,63.04,62.36,63.01,203895.0,58.6973,59.3374,58.6973,59.3091,203895.0
2023-12-13 14:30:00,63.01,63.46,62.95,63.44,365838.0,59.3091,59.7327,59.2526,59.7139,365838.0
2023-12-13 15:00:00,63.45,63.48,63.17,63.23,256853.0,59.7233,59.7515,59.4597,59.5162,256853.0
2023-12-13 15:30:00,63.23,63.45,63.21,63.45,1068333.0,59.5162,59.7233,59.4974,59.7233,1068333.0
2023-12-14 09:30:00,64.02,64.23,64.02,64.22,354686.0,60.2598,60.4575,60.2598,60.448,354686.0
2023-12-14 10:00:00,64.23,64.23,63.84,63.93,323171.0,60.4575,60.4575,60.0904,60.1751,323171.0
2023-12-14 10:30:00,63.94,64.24,63.9,64.21,170306.0,60.1845,60.4669,60.1468,60.4386,170306.0
2023-12-14 11:00:00,64.21,64.3,64.19,64.29,139305.0,60.4386,60.5233,60.4198,60.5139,139305.0
2023-12-14 11:30:00,64.29,64.36,64.23,64.31,220379.0,60.5139,60.5798,60.4575,60.5328,220379.0
2023-12-14 12:00:00,64.31,64.43,64.29,64.42,68021.0,60.5328,60.6457,60.5139,60.6363,68021.0
2023-12-14 12:30:00,64.43,64.44,64.32,64.34,142045.0,60.6457,60.6551,60.5422,60.561,142045.0
2023-12-14 13:00:00,64.34,64.34,64.15,64.15,107554.0,60.561,60.561,60.3822,60.3822,107554.0
2023-12-14 13:30:00,64.15,64.17,64.02,64.07,138031.0,60.3822,60.401,60.2598,60.3069,138031.0
2023-12-14 14:00:00,64.07,64.19,64.07,64.17,44924.0,60.3069,60.4198,60.3069,60.401,44924.0
2023-12-14 14:30:00,64.18,64.21,64.13,64.2,64803.0,60.4104,60.4386,60.3633,60.4292,64803.0
2023-12-14 15:00:00,64.2,64.22,64.16,64.2,555487.0,60.4292,60.448,60.3916,60.4292,555487.0
2023-12-14 15:30:00,64.2,64.22,64.13,64.17,1905594.0,60.4292,60.448,60.3633,60.401,1905594.0
2023-12-15 09:30:00,63.74,63.81,63.63,63.76,291447.0,59.9962,60.0621,59.8927,60.0151,291447.0
2023-12-15 10:00:00,63.77,63.9,63.77,63.86,69909.0,60.0245,60.1468,60.0245,60.1092,69909.0
2023-12-15 10:30:00,63.86,63.88,63.76,63.82,61799.0,60.1092,60.128,60.0151,60.0715,61799.0
2023-12-15 11:00:00,63.83,63.85,63.71,63.82,160905.0,60.081,60.0998,59.968,60.0715,160905.0
2023-12-15 11:30:00,63.81,63.82,63.71,63.74,179932.0,60.0621,60.0715,59.968,59.9962,179932.0
2023-12-15 12:00:00,63.74,63.8,63.7,63.79,134952.0,59.9962,60.0527,59.9586,60.0433,134952.0
2023-12-15 12:30:00,63.79,63.8,63.7,63.71,91882.0,60.0433,60.0527,59.9586,59.968,91882.0
2023-12-15 13:00:00,63.71,63.72,63.64,63.68,107912.0,59.968,59.9774,59.9021,59.9398,107912.0
2023-12-15 13:30:00,63.68,63.7,63.51,63.54,155166.0,59.9398,59.9586,59.7798,59.808,155166.0
2023-12-15 14:00:00,63.53,63.58,63.5,63.5,49409.0,59.7986,59.8456,59.7703,59.7703,49409.0
2023-12-15 14:30:00,63.5,63.58,63.49,63.52,83300.0,59.7703,59.8456,59.7609,59.7892,83300.0
2023-12-15 15:00:00,63.53,63.57,63.5,63.55,82021.0,59.7986,59.8362,59.7703,59.8174,82021.0
2023-12-15 15:30:00,63.56,63.57,63.44,63.46,1099917.0,59.8268,59.8362,59.7139,59.7327,1099917.0
2023-12-18 09:30:00,63.34,63.35,63.17,63.23,242026.0,60.0509,60.0604,59.8897,59.9466,242026.0
2023-12-18 10:00:00,63.23,63.26,63.08,63.19,241372.0,59.9466,59.975,59.8044,59.9087,241372.0
2023-12-18 10:30:00,63.19,63.19,63.05,63.09,80655.0,59.9087,59.9087,59.7759,59.8139,80655.0
2023-12-18 11:00:00,63.09,63.19,63.08,63.16,137824.0,59.8139,59.9087,59.8044,59.8802,137824.0
2023-12-18 11:30:00,63.16,63.18,63.12,63.16,139518.0,59.8802,59.8992,59.8423,59.8802,139518.0
2023-12-18 12:00:00,63.16,63.23,63.16,63.22,167214.0,59.8802,59.9466,59.8802,59.9371,167214.0
2023-12-18 12:30:00,63.22,63.23,63.17,63.21,106555.0,59.9371,59.9466,59.8897,59.9276,106555.0
2023-12-18 13:00:00,63.21,63.22,63.15,63.19,77156.0,59.9276,59.9371,59.8707,59.9087,77156.0
2023-12-18 13:30:00,63.18,63.21,63.17,63.2,59982.0,59.8992,59.9276,59.8897,59.9181,59982.0
2023-12-18 14:00:00,63.2,63.22,63.16,63.16,86688.0,59.9181,59.9371,59.8802,59.8802,86688.0
2023-12-18 14:30:00,63.17,63.21,63.15,63.19,130001.0,59.8897,59.9276,59.8707,59.9087,130001.0
2023-12-18 15:00:00,63.19,63.28,63.18,63.26,154910.0,59.9087,59.994,59.8992,59.975,154910.0
2023-12-18 15:30:00,63.27,63.27,63.22,63.23,442599.0,59.9845,59.9845,59.9371,59.9466,442599.0
2023-12-19 09:30:00,63.56,63.78,63.55,63.75,84810.0,60.2594,60.468,60.25,60.4396,84810.0
2023-12-19 10:00:00,63.74,63.77,63.66,63.76,68957.0,60.4301,60.4585,60.3543,60.4491,68957.0
2023-12-19 10:30:00,63.75,63.79,63.72,63.78,64844.0,60.4396,60.4775,60.4111,60.468,64844.0
2023-12-19 11:00:00,63.79,63.81,63.74,63.8,117118.0,60.4775,60.4965,60.4301,60.487,117118.0
2023-12-19 11:30:00,63.8,63.84,63.75,63.79,88043.0,60.487,60.5249,60.4396,60.4775,88043.0
2023-12-19 12:00:00,63.78,63.8,63.76,63.79,61336.0,60.468,60.487,60.4491,60.4775,61336.0
2023-12-19 12:30:00,63.78,63.81,63.78,63.79,38014.0,60.468,60.4965,60.468,60.4775,38014.0
2023-12-19 13:00:00,63.78,63.8,63.74,63.78,189698.0,60.468,60.487,60.4301,60.468,189698.0
2023-12-19 13:30:00,63.78,63.82,63.77,63.8,50018.0,60.468,60.5059,60.4585,60.487,50018.0
2023-12-19 14:00:00,63.8,63.84,63.8,63.84,81768.0,60.487,60.5249,60.487,60.5249,81768.0
2023-12-19 14:30:00,63.84,63.85,63.79,63.82,120758.0,60.5249,60.5344,60.4775,60.5059,120758.0
2023-12-19 15:00:00,63.83,63.85,63.8,63.85,198803.0,60.5154,60.5344,60.487,60.5344,198803.0
2023-12-19 15:30:00,63.84,63.89,63.84,63.86,1425870.0,60.5249,60.5723,60.5249,60.5439,1425870.0
2023-12-20 09:30:00,63.69,63.78,63.64,63.77,126570.0,60.3827,60.468,60.3353,60.4585,126570.0
2023-12-20 10:00:00,63.77,63.85,63.71,63.75,252317.0,60.4585,60.5344,60.4017,60.4396,252317.0
2023-12-20 10:30:00,63.76,63.84,63.74,63.8,177900.0,60.4491,60.5249,60.4301,60.487,177900.0
2023-12-20 11:00:00,63.8,63.92,63.79,63.91,66341.0,60.487,60.6008,60.4775,60.5913,66341.0
2023-12-20 11:30:00,63.91,63.91,63.82,63.83,634369.0,60.5913,60.5913,60.5059,60.5154,634369.0
2023-12-20 12:00:00,63.84,63.89,63.83,63.87,44371.0,60.5249,60.5723,60.5154,60.5534,44371.0
2023-12-20 12:30:00,63.88,63.94,63.85,63.93,49357.0,60.5628,60.6197,60.5344,60.6102,49357.0
2023-12-20 13:00:00,63.93,63.93,63.87,63.89,226352.0,60.6102,60.6102,60.5534,60.5723,226352.0
2023-12-20 13:30:00,63.89,63.92,63.84,63.85,73418.0,60.5723,60.6008,60.5249,60.5344,73418.0
2023-12-20 14:00:00,63.85,63.86,63.81,63.83,67095.0,60.5344,60.5439,60.4965,60.5154,67095.0
2023-12-20 14:30:00,63.83,63.84,63.39,63.4,181519.0,60.5154,60.5249,60.0983,60.1078,181519.0
2023-12-20 15:00:00,63.39,63.46,63.25,63.32,194428.0,60.0983,60.1646,59.9655,60.0319,194428.0
2023-12-20 15:30:00,63.32,63.37,63.1,63.12,1087819.0,60.0319,60.0793,59.8233,59.8423,1087819.0
2023-12-21 09:30:00,63.84,63.91,63.74,63.76,197055.0,60.5249,60.5913,60.4301,60.4491,197055.0
2023-12-21 10:00:00,63.76,63.8,63.6,63.7,91159.0,60.4491,60.487,60.2974,60.3922,91159.0
2023-12-21 10:30:00,63.71,63.81,63.71,63.78,76031.0,60.4017,60.4965,60.4017,60.468,76031.0
2023-12-21 11:00:00,63.79,63.86,63.76,63.86,56244.0,60.4775,60.5439,60.4491,60.5439,56244.0
2023-12-21 11:30:00,63.85,63.87,63.79,63.79,113454.0,60.5344,60.5534,60.4775,60.4775,113454.0
2023-12-21 12:00:00,63.79,63.79,63.65,63.67,81997.0,60.4775,60.4775,60.3448,60.3637,81997.0
2023-12-21 12:30:00,63.67,63.74,63.66,63.68,94849.0,60.3637,60.4301,60.3543,60.3732,94849.0
2023-12-21 13:00:00,63.7,63.75,63.6,63.7,107303.0,60.3922,60.4396,60.2974,60.3922,107303.0
2023-12-21 13:30:00,63.73,63.77,63.69,63.76,52699.0,60.4206,60.4585,60.3827,60.4491,52699.0
2023-12-21 14:00:00,63.76,63.8,63.75,63.79,57300.0,60.4491,60.487,60.4396,60.4775,57300.0
2023-12-21 14:30:00,63.79,63.87,63.78,63.82,46056.0,60.4775,60.5534,60.468,60.5059,46056.0
2023-12-21 15:00:00,63.83,63.96,63.81,63.96,59102.0,60.5154,60.6387,60.4965,60.6387,59102.0
2023-12-21 15:30:00,63.97,64.07,63.94,64.05,245039.0,60.6482,60.743,60.6197,60.724,245039.0
2023-12-22 09:30:00,64.19,64.34,64.11,64.24,358705.0,60.8567,60.9989,60.7809,60.9041,358705.0
2023-12-22 10:00:00,64.27,64.29,64.19,64.22,153774.0,60.9326,60.9515,60.8567,60.8852,153774.0
2023-12-22 10:30:00,64.23,64.25,64.08,64.1,91312.0,60.8947,60.9136,60.7524,60.7714,91312.0
2023-12-22 11:00:00,64.09,64.15,64.06,64.14,148360.0,60.7619,60.8188,60.7335,60.8093,148360.0
2023-12-22 11:30:00,64.14,64.19,64.08,64.12,59375.0,60.8093,60.8567,60.7524,60.7904,59375.0
2023-12-22 12:00:00,64.12,64.13,64.06,64.1,92167.0,60.7904,60.7998,60.7335,60.7714,92167.0
2023-12-22 12:30:00,64.1,64.19,64.09,64.19,63027.0,60.7714,60.8567,60.7619,60.8567,63027.0
2023-12-22 13:00:00,64.18,64.22,64.17,64.21,27292.0,60.8473,60.8852,60.8378,60.8757,27292.0
2023-12-22 13:30:00,64.2,64.23,64.16,64.17,57352.0,60.8662,60.8947,60.8283,60.8378,57352.0
2023-12-22 14:00:00,64.17,64.17,63.95,63.95,68003.0,60.8378,60.8378,60.6292,60.6292,68003.0
2023-12-22 14:30:00,63.95,64.13,63.9,64.13,56882.0,60.6292,60.7998,60.5818,60.7998,56882.0
2023-12-22 15:00:00,64.14,64.15,64.09,64.12,69627.0,60.8093,60.8188,60.7619,60.7904,69627.0
2023-12-22 15:30:00,64.12,64.14,64.04,64.1,127323.0,60.7904,60.8093,60.7145,60.7714,127323.0
2023-12-26 09:30:00,64.25,64.37,64.19,64.32,181970.0,60.9136,61.0274,60.8567,60.98,181970.0
2023-12-26 10:00:00,64.31,64.44,64.31,64.39,47620.0,60.9705,61.0938,60.9705,61.0463,47620.0
2023-12-26 10:30:00,64.4,64.43,64.33,64.36,75383.0,61.0558,61.0843,60.9895,61.0179,75383.0
2023-12-26 11:00:00,64.36,64.42,64.33,64.36,62682.0,61.0179,61.0748,60.9895,61.0179,62682.0
2023-12-26 11:30:00,64.37,64.4,64.35,64.37,100941.0,61.0274,61.0558,61.0084,61.0274,100941.0
2023-12-26 12:00:00,64.36,64.42,64.33,64.4,67665.0,61.0179,61.0748,60.9895,61.0558,67665.0
2023-12-26 12:30:00,64.39,64.42,64.35,64.39,45070.0,61.0463,61.0748,61.0084,61.0463,45070.0
2023-12-26 13:00:00,64.39,64.44,64.38,64.44,56743.0,61.0463,61.0938,61.0369,61.0938,56743.0
2023-12-26 13:30:00,64.44,64.46,64.41,64.45,72925.0,61.0938,61.1127,61.0653,61.1032,72925.0
2023-12-26 14:00:00,64.45,64.51,64.44,64.51,45017.0,61.1032,61.1601,61.0938,61.1601,45017.0
2023-12-26 14:30:00,64.51,64.56,64.5,64.56,76516.0,61.1601,61.2075,61.1506,61.2075,76516.0
2023-12-26 15:00:00,64.55,64.6,64.52,64.58,73621.0,61.198,61.2454,61.1696,61.2265,73621.0
2023-12-26 15:30:00,64.58,64.61,64.43,64.49,199191.0,61.2265,61.2549,61.0843,61.1412,199191.0
2023-12-27 09:30:00,64.5,64.59,64.5,64.58,70355.0,61.1506,61.236,61.1506,61.2265,70355.0
2023-12-27 10:00:00,64.59,64.7,64.58,64.7,82950.0,61.236,61.3402,61.2265,61.3402,82950.0
2023-12-27 10:30:00,64.7,64.72,64.64,64.7,49709.0,61.3402,61.3592,61.2834,61.3402,49709.0
2023-12-27 11:00:00,64.7,64.86,64.67,64.85,92715.0,61.3402,61.4919,61.3118,61.4825,92715.0
2023-12-27 11:30:00,64.86,64.92,64.8,64.86,102929.0,61.4919,61.5488,61.4351,61.4919,102929.0
2023-12-27 12:00:00,64.86,64.88,64.81,64.86,97042.0,61.4919,61.5109,61.4445,61.4919,97042.0
2023-12-27 12:30:00,64.86,64.88,64.78,64.81,90823.0,61.4919,61.5109,61.4161,61.4445,90823.0
2023-12-27 13:00:00,64.81,64.91,64.81,64.89,157532.0,61.4445,61.5393,61.4445,61.5204,157532.0
2023-12-27 13:30:00,64.89,64.9,64.84,64.87,97625.0,61.5204,61.5299,61.473,61.5014,97625.0
2023-12-27 14:00:00,64.87,64.87,64.74,64.84,212436.0,61.5014,61.5014,61.3782,61.473,212436.0
2023-12-27 14:30:00,64.84,64.86,64.76,64.78,192043.0,61.473,61.4919,61.3971,61.4161,192043.0
2023-12-27 15:00:00,64.79,64.84,64.78,64.81,121401.0,61.4256,61.473,61.4161,61.4445,121401.0
2023-12-27 15:30:00,64.81,64.87,64.77,64.86,445230.0,61.4445,61.5014,61.4066,61.4919,445230.0
2023-12-28 09:30:00,64.65,64.79,64.62,64.78,132600.0,61.2928,61.4256,61.2644,61.4161,132600.0
2023-12-28 10:00:00,64.78,64.8,64.74,64.78,51592.0,61.4161,61.4351,61.3782,61.4161,51592.0
2023-12-28 10:30:00,64.78,64.79,64.66,64.7,90787.0,61.4161,61.4256,61.3023,61.3402,90787.0
2023-12-28 11:00:00,64.7,64.7,64.49,64.51,96393.0,61.3402,61.3402,61.1412,61.1601,96393.0
2023-12-28 11:30:00,64.51,64.55,64.49,64.51,91674.0,61.1601,61.198,61.1412,61.1601,91674.0
2023-12-28 12:00:00,64.51,64.54,64.49,64.52,44507.0,61.1601,61.1886,61.1412,61.1696,44507.0
2023-12-28 12:30:00,64.52,64.57,64.51,64.54,53065.0,61.1696,61.217,61.1601,61.1886,53065.0
2023-12-28 13:00:00,64.54,64.55,64.41,64.45,88987.0,61.1886,61.198,61.0653,61.1032,88987.0
2023-12-28 13:30:00,64.45,64.49,64.43,64.46,58785.0,61.1032,61.1412,61.0843,61.1127,58785.0
2023-12-28 14:00:00,64.47,64.49,64.45,64.47,66850.0,61.1222,61.1412,61.1032,61.1222,66850.0
2023-12-28 14:30:00,64.46,64.49,64.44,64.48,150494.0,61.1127,61.1412,61.0938,61.1317,150494.0
2023-12-28 15:00:00,64.48,64.48,64.42,64.46,175603.0,61.1317,61.1317,61.0748,61.1127,175603.0
2023-12-28 15:30:00,64.47,64.51,64.38,64.42,307962.0,61.1222,61.1601,61.0369,61.0748,307962.0
2023-12-29 09:30:00,64.55,64.68,64.52,64.66,180134.0,61.198,61.3213,61.1696,61.3023,180134.0
2023-12-29 10:00:00,64.67,64.74,64.66,64.73,74443.0,61.3118,61.3782,61.3023,61.3687,74443.0
2023-12-29 10:30:00,64.73,64.73,64.49,64.51,134638.0,61.3687,61.3687,61.1412,61.1601,134638.0
2023-12-29 11:00:00,64.51,64.55,64.33,64.34,102221.0,61.1601,61.198,60.9895,60.9989,102221.0
2023-12-29 11:30:00,64.35,64.48,64.35,64.47,150645.0,61.0084,61.1317,61.0084,61.1222,150645.0
2023-12-29 12:00:00,64.47,64.51,64.42,64.46,103538.0,61.1222,61.1601,61.0748,61.1127,103538.0
2023-12-29 12:30:00,64.47,64.58,64.47,64.56,82219.0,61.1222,61.2265,61.1222,61.2075,82219.0
2023-12-29 13:00:00,64.55,64.58,64.48,64.5,76835.0,61.198,61.2265,61.1317,61.1506,76835.0
2023-12-29 13:30:00,64.5,64.6,64.5,64.54,42652.0,61.1506,61.2454,61.1506,61.1886,42652.0
2023-12-29 14:00:00,64.54,64.55,64.47,64.48,58432.0,61.1886,61.198,61.1222,61.1317,58432.0
2023-12-29 14:30:00,64.48,64.54,64.48,64.54,68474.0,61.1317,61.1886,61.1317,61.1886,68474.0
2023-12-29 15:00:00,64.53,64.59,64.49,64.57,122168.0,61.1791,61.236,61.1412,61.217,122168.0
2023-12-29 15:30:00,64.57,64.57,64.44,64.49,447282.0,61.217,61.217,61.0938,61.1412,447282.0
2024-01-02 09:30:00,63.77,63.85,63.64,63.84,158004.0,60.4585,60.5344,60.3353,60.5249,158004.0
2024-01-02 10:00:00,63.84,63.9,63.76,63.81,274686.0,60.5249,60.5818,60.4491,60.4965,274686.0
2024-01-02 10:30:00,63.81,63.88,63.74,63.8,157725.0,60.4965,60.5628,60.4301,60.487,157725.0
2024-01-02 11:00:00,63.8,63.92,63.78,63.82,119766.0,60.487,60.6008,60.468,60.5059,119766.0
2024-01-02 11:30:00,63.82,63.92,63.78,63.91,116823.0,60.5059,60.6008,60.468,60.5913,116823.0
2024-01-02 12:00:00,63.92,63.93,63.84,63.91,99312.0,60.6008,60.6102,60.5249,60.5913,99312.0
2024-01-02 12:30:00,63.9,63.96,63.86,63.89,65973.0,60.5818,60.6387,60.5439,60.5723,65973.0
2024-01-02 13:00:00,63.88,63.89,63.82,63.87,60469.0,60.5628,60.5723,60.5059,60.5534,60469.0
2024-01-02 13:30:00,63.86,63.88,63.77,63.78,56878.0,60.5439,60.5628,60.4585,60.468,56878.0
2024-01-02 14:00:00,63.78,63.78,63.72,63.78,42874.0,60.468,60.468,60.4111,60.468,42874.0
2024-01-02 14:30:00,63.77,63.79,63.65,63.66,261116.0,60.4585,60.4775,60.3448,60.3543,261116.0
2024-01-02 15:00:00,63.66,63.68,63.61,63.64,104174.0,60.3543,60.3732,60.3069,60.3353,104174.0
2024-01-02 15:30:00,63.64,63.69,63.6,63.69,296412.0,60.3353,60.3827,60.2974,60.3827,296412.0
2024-01-03 09:30:00,62.97,63.05,62.87,62.95,254684.0,59.7001,59.7759,59.6053,59.6811,254684.0
2024-01-03 10:00:00,62.93,63.15,62.82,62.94,243479.0,59.6622,59.8707,59.5579,59.6716,243479.0
2024-01-03 10:30:00,62.94,62.97,62.8,62.91,204437.0,59.6716,59.7001,59.5389,59.6432,204437.0
2024-01-03 11:00:00,62.92,63.03,62.91,63.0,147540.0,59.6527,59.757,59.6432,59.7285,147540.0
2024-01-03 11:30:00,63.01,63.04,62.97,63.01,193698.0,59.738,59.7665,59.7001,59.738,193698.0
2024-01-03 12:00:00,63.01,63.06,62.98,63.05,116304.0,59.738,59.7854,59.7096,59.7759,116304.0
2024-01-03 12:30:00,63.06,63.13,63.04,63.13,102963.0,59.7854,59.8518,59.7665,59.8518,102963.0
2024-01-03 13:00:00,63.12,63.2,63.12,63.16,116536.0,59.8423,59.9181,59.8423,59.8802,116536.0
2024-01-03 13:30:00,63.17,63.17,63.1,63.11,63898.0,59.8897,59.8897,59.8233,59.8328,63898.0
2024-01-03 14:00:00,63.1,63.29,63.0,63.27,248068.0,59.8233,60.0035,59.7285,59.9845,248068.0
2024-01-03 14:30:00,63.28,63.3,63.2,63.22,161682.0,59.994,60.0129,59.9181,59.9371,161682.0
2024-01-03 15:00:00,63.22,63.22,63.09,63.12,115833.0,59.9371,59.9371,59.8139,59.8423,115833.0
2024-01-03 15:30:00,63.12,63.19,63.08,63.13,385068.0,59.8423,59.9087,59.8044,59.8518,385068.0
2024-01-04 09:30:00,63.24,63.44,63.24,63.38,206449.0,59.9561,60.1457,59.9561,60.0888,206449.0
2024-01-04 10:00:00,63.39,63.64,63.39,63.63,155857.0,60.0983,60.3353,60.0983,60.3258,155857.0
2024-01-04 10:30:00,63.63,63.7,63.61,63.65,100840.0,60.3258,60.3922,60.3069,60.3448,100840.0
2024-01-04 11:00:00,63.66,63.79,63.63,63.75,140730.0,60.3543,60.4775,60.3258,60.4396,140730.0
2024-01-04 11:30:00,63.75,63.75,63.6,63.64,152963.0,60.4396,60.4396,60.2974,60.3353,152963.0
2024-01-04 12:00:00,63.63,63.67,63.59,63.64,1986002.0,60.3258,60.3637,60.2879,60.3353,1986002.0
2024-01-04 12:30:00,63.63,63.63,63.53,63.61,86066.0,60.3258,60.3258,60.231,60.3069,86066.0
2024-01-04 13:00:00,63.6,63.63,63.57,63.61,135611.0,60.2974,60.3258,60.2689,60.3069,135611.0
2024-01-04 13:30:00,63.61,63.63,63.56,63.57,47653.0,60.3069,60.3258,60.2594,60.2689,47653.0
2024-01-04 14:00:00,63.58,63.59,63.52,63.52,82847.0,60.2784,60.2879,60.2215,60.2215,82847.0
2024-01-04 14:30:00,63.52,63.59,63.49,63.55,85372.0,60.2215,60.2879,60.1931,60.25,85372.0
2024-01-04 15:00:00,63.55,63.58,63.49,63.52,118079.0,60.25,60.2784,60.1931,60.2215,118079.0
2024-01-04 15:30:00,63.52,63.56,63.46,63.51,181139.0,60.2215,60.2594,60.1646,60.212,181139.0
2024-01-05 09:30:00,63.25,63.47,63.17,63.42,312544.0,59.9655,60.1741,59.8897,60.1267,312544.0
2024-01-05 10:00:00,63.43,63.9,63.43,63.75,281865.0,60.1362,60.5818,60.1362,60.4396,281865.0
2024-01-05 10:30:00,63.75,63.88,63.7,63.81,101946.0,60.4396,60.5628,60.3922,60.4965,101946.0
2024-01-05 11:00:00,63.8,63.81,63.58,63.6,185787.0,60.487,60.4965,60.2784,60.2974,185787.0
2024-01-05 11:30:00,63.6,63.65,63.53,63.55,97693.0,60.2974,60.3448,60.231,60.25,97693.0
2024-01-05 12:00:00,63.54,63.55,63.38,63.39,71094.0,60.2405,60.25,60.0888,60.0983,71094.0
2024-01-05 12:30:00,63.39,63.46,63.36,63.4,65750.0,60.0983,60.1646,60.0698,60.1078,65750.0
2024-01-05 13:00:00,63.41,63.42,63.29,63.42,50171.0,60.1172,60.1267,60.0035,60.1267,50171.0
2024-01-05 13:30:00,63.45,63.54,63.43,63.49,94167.0,60.1552,60.2405,60.1362,60.1931,94167.0
2024-01-05 14:00:00,63.5,63.58,63.47,63.5,50308.0,60.2026,60.2784,60.1741,60.2026,50308.0
2024-01-05 14:30:00,63.5,63.52,63.34,63.35,75318.0,60.2026,60.2215,60.0509,60.0604,75318.0
2024-01-05 15:00:00,63.35,63.38,63.32,63.36,86037.0,60.0604,60.0888,60.0319,60.0698,86037.0
2024-01-05 15:30:00,63.37,63.41,63.31,63.38,625826.0,60.0793,60.1172,60.0224,60.0888,625826.0
2024-01-08 09:30:00,63.6,63.74,63.55,63.74,180234.0,60.2974,60.4301,60.25,60.4301,180234.0
2024-01-08 10:00:00,63.75,63.79,63.65,63.78,157158.0,60.4396,60.4775,60.3448,60.468,157158.0
2024-01-08 10:30:00,63.78,63.86,63.77,63.79,95244.0,60.468,60.5439,60.4585,60.4775,95244.0
2024-01-08 11:00:00,63.8,63.9,63.73,63.87,81473.0,60.487,60.5818,60.4206,60.5534,81473.0
2024-01-08 11:30:00,63.87,63.94,63.86,63.93,123239.0,60.5534,60.6197,60.5439,60.6102,123239.0
2024-01-08 12:00:00,63.94,63.98,63.88,63.91,141109.0,60.6197,60.6576,60.5628,60.5913,141109.0
2024-01-08 12:30:00,63.9,63.96,63.89,63.93,38313.0,60.5818,60.6387,60.5723,60.6102,38313.0
2024-01-08 13:00:00,63.93,63.95,63.85,63.86,56720.0,60.6102,60.6292,60.5344,60.5439,56720.0
2024-01-08 13:30:00,63.86,63.93,63.84,63.93,54195.0,60.5439,60.6102,60.5249,60.6102,54195.0
2024-01-08 14:00:00,63.93,64.0,63.91,63.99,112246.0,60.6102,60.6766,60.5913,60.6671,112246.0
2024-01-08 14:30:00,64.0,64.06,63.99,64.04,64243.0,60.6766,60.7335,60.6671,60.7145,64243.0
2024-01-08 15:00:00,64.04,64.04,63.96,64.0,83419.0,60.7145,60.7145,60.6387,60.6766,83419.0
2024-01-08 15:30:00,64.0,64.09,63.99,64.07,425274.0,60.6766,60.7619,60.6671,60.743,425274.0
2024-01-09 09:30:00,63.46,63.54,63.4,63.46,123805.0,60.1646,60.2405,60.1078,60.1646,123805.0
2024-01-09 10:00:00,63.48,63.64,63.4,63.57,167433.0,60.1836,60.3353,60.1078,60.2689,167433.0
2024-01-09 10:30:00,63.56,63.57,63.45,63.45,132452.0,60.2594,60.2689,60.1552,60.1552,132452.0
2024-01-09 11:00:00,63.45,63.54,63.4,63.51,169329.0,60.1552,60.2405,60.1078,60.212,169329.0
2024-01-09 11:30:00,63.5,63.54,63.44,63.54,155827.0,60.2026,60.2405,60.1457,60.2405,155827.0
2024-01-09 12:00:00,63.55,63.55,63.5,63.54,120850.0,60.25,60.25,60.2026,60.2405,120850.0
2024-01-09 12:30:00,63.54,63.55,63.5,63.52,100101.0,60.2405,60.25,60.2026,60.2215,100101.0
2024-01-09 13:00:00,63.52,63.6,63.43,63.44,275179.0,60.2215,60.2974,60.1362,60.1457,275179.0
2024-01-09 13:30:00,63.43,63.5,63.35,63.47,113206.0,60.1362,60.2026,60.0604,60.1741,113206.0
2024-01-09 14:00:00,63.47,63.49,63.39,63.39,91567.0,60.1741,60.1931,60.0983,60.0983,91567.0
2024-01-09 14:30:00,63.41,63.44,63.38,63.44,82565.0,60.1172,60.1457,60.0888,60.1457,82565.0
2024-01-09 15:00:00,63.45,63.5,63.42,63.46,84897.0,60.1552,60.2026,60.1267,60.1646,84897.0
2024-01-09 15:30:00,63.46,63.47,63.37,63.46,193201.0,60.1646,60.1741,60.0793,60.1646,193201.0
2024-01-10 09:30:00,63.52,63.56,63.43,63.48,118776.0,60.2215,60.2594,60.1362,60.1836,118776.0
2024-01-10 10:00:00,63.48,63.5,63.4,63.49,107491.0,60.1836,60.2026,60.1078,60.1931,107491.0
2024-01-10 10:30:00,63.48,63.65,63.47,63.65,154070.0,60.1836,60.3448,60.1741,60.3448,154070.0
2024-01-10 11:00:00,63.65,63.66,63.56,63.58,104715.0,60.3448,60.3543,60.2594,60.2784,104715.0
2024-01-10 11:30:00,63.57,63.58,63.5,63.56,148974.0,60.2689,60.2784,60.2026,60.2594,148974.0
2024-01-10 12:00:00,63.57,63.61,63.53,63.6,245624.0,60.2689,60.3069,60.231,60.2974,245624.0
2024-01-10 12:30:00,63.6,63.64,63.58,63.63,66115.0,60.2974,60.3353,60.2784,60.3258,66115.0
2024-01-10 13:00:00,63.63,63.65,63.55,63.62,92420.0,60.3258,60.3448,60.25,60.3163,92420.0
2024-01-10 13:30:00,63.61,63.67,63.6,63.67,272136.0,60.3069,60.3637,60.2974,60.3637,272136.0
2024-01-10 14:00:00,63.67,63.74,63.65,63.73,228386.0,60.3637,60.4301,60.3448,60.4206,228386.0
2024-01-10 14:30:00,63.73,63.77,63.71,63.77,323697.0,60.4206,60.4585,60.4017,60.4585,323697.0
2024-01-10 15:00:00,63.77,63.8,63.65,63.69,260986.0,60.4585,60.487,60.3448,60.3827,260986.0
2024-01-10 15:30:00,63.7,63.73,63.62,63.7,288382.0,60.3922,60.4206,60.3163,60.3922,288382.0
2024-01-11 09:30:00,63.75,63.79,63.37,63.48,266536.0,60.4396,60.4775,60.0793,60.1836,266536.0
2024-01-11 10:00:00,63.48,63.48,63.05,63.21,184785.0,60.1836,60.1836,59.7759,59.9276,184785.0
2024-01-11 10:30:00,63.21,63.32,63.03,63.05,168941.0,59.9276,60.0319,59.757,59.7759,168941.0
2024-01-11 11:00:00,63.05,63.1,62.97,62.98,231139.0,59.7759,59.8233,59.7001,59.7096,231139.0
2024-01-11 11:30:00,62.99,63.09,62.89,62.95,143632.0,59.719,59.8139,59.6242,59.6811,143632.0
2024-01-11 12:00:00,62.96,63.07,62.94,62.98,248022.0,59.6906,59.7949,59.6716,59.7096,248022.0
2024-01-11 12:30:00,62.99,63.15,62.98,63.11,77586.0,59.719,59.8707,59.7096,59.8328,77586.0
2024-01-11 13:00:00,63.11,63.26,63.1,63.23,138882.0,59.8328,59.975,59.8233,59.9466,138882.0
2024-01-11 13:30:00,63.24,63.34,63.2,63.33,45435.0,59.9561,60.0509,59.9181,60.0414,45435.0
2024-01-11 14:00:00,63.34,63.44,63.31,63.43,92777.0,60.0509,60.1457,60.0224,60.1362,92777.0
2024-01-11 14:30:00,63.43,63.5,63.38,63.48,105850.0,60.1362,60.2026,60.0888,60.1836,105850.0
2024-01-11 15:00:00,63.49,63.49,63.28,63.4,150185.0,60.1931,60.1931,59.994,60.1078,150185.0
2024-01-11 15:30:00,63.4,63.47,63.36,63.46,260963.0,60.1078,60.1741,60.0698,60.1646,260963.0
2024-01-12 09:30:00,63.82,63.97,63.75,63.76,190610.0,60.5059,60.6482,60.4396,60.4491,190610.0
2024-01-12 10:00:00,63.77,63.86,63.69,63.76,164235.0,60.4585,60.5439,60.3827,60.4491,164235.0
2024-01-12 10:30:00,63.76,63.79,63.55,63.61,108694.0,60.4491,60.4775,60.25,60.3069,108694.0
2024-01-12 11:00:00,63.61,63.67,63.58,63.66,96704.0,60.3069,60.3637,60.2784,60.3543,96704.0
2024-01-12 11:30:00,63.67,63.69,63.54,63.56,109468.0,60.3637,60.3827,60.2405,60.2594,109468.0
2024-01-12 12:00:00,63.57,63.58,63.51,63.55,399657.0,60.2689,60.2784,60.212,60.25,399657.0
2024-01-12 12:30:00,63.55,63.6,63.51,63.56,92274.0,60.25,60.2974,60.212,60.2594,92274.0
2024-01-12 13:00:00,63.57,63.66,63.56,63.65,48381.0,60.2689,60.3543,60.2594,60.3448,48381.0
2024-01-12 13:30:00,63.65,63.68,63.62,63.68,36055.0,60.3448,60.3732,60.3163,60.3732,36055.0
2024-01-12 14:00:00,63.67,63.71,63.65,63.68,64890.0,60.3637,60.4017,60.3448,60.3732,64890.0
2024-01-12 14:30:00,63.67,63.68,63.59,63.62,63142.0,60.3637,60.3732,60.2879,60.3163,63142.0
2024-01-12 15:00:00,63.61,63.63,63.55,63.61,130965.0,60.3069,60.3258,60.25,60.3069,130965.0
2024-01-12 15:30:00,63.6,63.65,63.59,63.64,307418.0,60.2974,60.3448,60.2879,60.3353,307418.0
2024-01-16 09:30:00,62.6,62.63,62.36,62.53,243650.0,59.3493,59.3777,59.1218,59.2829,243650.0
2024-01-16 10:00:00,62.54,62.67,62.47,62.61,298908.0,59.2924,59.4157,59.226,59.3588,298908.0
2024-01-16 10:30:00,62.61,62.74,62.57,62.73,114935.0,59.3588,59.482,59.3209,59.4725,114935.0
2024-01-16 11:00:00,62.73,62.74,62.46,62.64,231483.0,59.4725,59.482,59.2166,59.3872,231483.0
2024-01-16 11:30:00,62.64,62.7,62.51,62.53,200556.0,59.3872,59.4441,59.264,59.2829,200556.0
2024-01-16 12:00:00,62.53,62.55,62.34,62.36,89486.0,59.2829,59.3019,59.1028,59.1218,89486.0
2024-01-16 12:30:00,62.36,62.41,62.31,62.32,197135.0,59.1218,59.1692,59.0744,59.0838,197135.0
2024-01-16 13:00:00,62.31,62.45,62.3,62.45,202550.0,59.0744,59.2071,59.0649,59.2071,202550.0
2024-01-16 13:30:00,62.45,62.49,62.31,62.37,130739.0,59.2071,59.245,59.0744,59.1312,130739.0
2024-01-16 14:00:00,62.35,62.38,62.27,62.33,70130.0,59.1123,59.1407,59.0364,59.0933,70130.0
2024-01-16 14:30:00,62.33,62.39,62.3,62.38,129044.0,59.0933,59.1502,59.0649,59.1407,129044.0
2024-01-16 15:00:00,62.39,62.4,62.34,62.34,88792.0,59.1502,59.1597,59.1028,59.1028,88792.0
2024-01-16 15:30:00,62.35,62.43,62.33,62.42,416391.0,59.1123,59.1881,59.0933,59.1786,416391.0
2024-01-17 09:30:00,61.66,61.66,61.42,61.42,186626.0,58.4581,58.4581,58.2306,58.2306,186626.0
2024-01-17 10:00:00,61.42,61.68,61.4,61.65,190177.0,58.2306,58.4771,58.2116,58.4486,190177.0
2024-01-17 10:30:00,61.64,61.72,61.58,61.61,126685.0,58.4392,58.515,58.3823,58.4107,126685.0
2024-01-17 11:00:00,61.61,61.84,61.61,61.76,122159.0,58.4107,58.6288,58.4107,58.5529,122159.0
2024-01-17 11:30:00,61.77,61.83,61.74,61.78,150393.0,58.5624,58.6193,58.534,58.5719,150393.0
2024-01-17 12:00:00,61.78,61.8,61.71,61.72,63054.0,58.5719,58.5908,58.5055,58.515,63054.0
2024-01-17 12:30:00,61.72,61.81,61.69,61.76,55513.0,58.515,58.6003,58.4866,58.5529,55513.0
2024-01-17 13:00:00,61.77,61.79,61.64,61.66,139123.0,58.5624,58.5814,58.4392,58.4581,139123.0
2024-01-17 13:30:00,61.66,61.72,61.61,61.7,88850.0,58.4581,58.515,58.4107,58.496,88850.0
2024-01-17 14:00:00,61.7,61.82,61.69,61.79,85578.0,58.496,58.6098,58.4866,58.5814,85578.0
2024-01-17 14:30:00,61.79,61.86,61.79,61.83,104288.0,58.5814,58.6477,58.5814,58.6193,104288.0
2024-01-17 15:00:00,61.83,61.83,61.74,61.76,85505.0,58.6193,58.6193,58.534,58.5529,85505.0
2024-01-17 15:30:00,61.76,61.94,61.76,61.9,166188.0,58.5529,58.7236,58.5529,58.6856,166188.0
2024-01-18 09:30:00,62.17,62.22,62.01,62.16,176320.0,58.9416,58.989,58.7899,58.9321,176320.0
2024-01-18 10:00:00,62.17,62.23,62.1,62.16,111536.0,58.9416,58.9985,58.8753,58.9321,111536.0
2024-01-18 10:30:00,62.15,62.28,62.07,62.11,169000.0,58.9227,59.0459,58.8468,58.8847,169000.0
2024-01-18 11:00:00,62.11,62.25,62.07,62.22,142292.0,58.8847,59.0175,58.8468,58.989,142292.0
2024-01-18 11:30:00,62.22,62.27,62.15,62.19,304077.0,58.989,59.0364,58.9227,58.9606,304077.0
2024-01-18 12:00:00,62.2,62.2,62.04,62.12,219845.0,58.9701,58.9701,58.8184,58.8942,219845.0
2024-01-18 12:30:00,62.12,62.15,62.05,62.09,69936.0,58.8942,58.9227,58.8279,58.8658,69936.0
2024-01-18 13:00:00,62.1,62.1,62.02,62.06,95346.0,58.8753,58.8753,58.7994,58.8373,95346.0
2024-01-18 13:30:00,62.06,62.22,62.06,62.2,86833.0,58.8373,58.989,58.8373,58.9701,86833.0
2024-01-18 14:00:00,62.2,62.34,62.19,62.33,52884.0,58.9701,59.1028,58.9606,59.0933,52884.0
2024-01-18 14:30:00,62.34,62.36,62.25,62.33,95395.0,59.1028,59.1218,59.0175,59.0933,95395.0
2024-01-18 15:00:00,62.34,62.42,62.31,62.42,95112.0,59.1028,59.1786,59.0744,59.1786,95112.0
2024-01-18 15:30:00,62.42,62.48,62.38,62.47,416127.0,59.1786,59.2355,59.1407,59.226,416127.0
2024-01-19 09:30:00,62.19,62.2,62.0,62.2,164896.0,58.9606,58.9701,58.7805,58.9701,164896.0
2024-01-19 10:00:00,62.2,62.27,62.0,62.04,140121.0,58.9701,59.0364,58.7805,58.8184,140121.0
2024-01-19 10:30:00,62.04,62.14,61.94,62.14,124739.0,58.8184,58.9132,58.7236,58.9132,124739.0
2024-01-19 11:00:00,62.13,62.21,62.1,62.15,208182.0,58.9037,58.9796,58.8753,58.9227,208182.0
2024-01-19 11:30:00,62.15,62.15,62.05,62.13,221813.0,58.9227,58.9227,58.8279,58.9037,221813.0
2024-01-19 12:00:00,62.13,62.24,62.07,62.23,106620.0,58.9037,59.008,58.8468,58.9985,106620.0
2024-01-19 12:30:00,62.23,62.3,62.22,62.29,128014.0,58.9985,59.0649,58.989,59.0554,128014.0
2024-01-19 13:00:00,62.3,62.37,62.23,62.36,97226.0,59.0649,59.1312,58.9985,59.1218,97226.0
2024-01-19 13:30:00,62.36,62.39,62.35,62.38,87779.0,59.1218,59.1502,59.1123,59.1407,87779.0
2024-01-19 14:00:00,62.39,62.49,62.38,62.45,142760.0,59.1502,59.245,59.1407,59.2071,142760.0
2024-01-19 14:30:00,62.44,62.46,62.39,62.45,220203.0,59.1976,59.2166,59.1502,59.2071,220203.0
2024-01-19 15:00:00,62.45,62.49,62.42,62.46,215337.0,59.2071,59.245,59.1786,59.2166,215337.0
2024-01-19 15:30:00,62.46,62.5,62.45,62.5,332729.0,59.2166,59.2545,59.2071,59.2545,332729.0
2024-01-22 09:30:00,62.63,62.71,62.58,62.67,135443.0,59.3777,59.4536,59.3303,59.4157,135443.0
2024-01-22 10:00:00,62.68,62.79,62.63,62.76,162121.0,59.4251,59.5294,59.3777,59.501,162121.0
2024-01-22 10:30:00,62.76,62.77,62.65,62.67,145372.0,59.501,59.5105,59.3967,59.4157,145372.0
2024-01-22 11:00:00,62.67,62.7,62.59,62.7,66293.0,59.4157,59.4441,59.3398,59.4441,66293.0
2024-01-22 11:30:00,62.71,62.71,62.63,62.71,83145.0,59.4536,59.4536,59.3777,59.4536,83145.0
2024-01-22 12:00:00,62.71,62.71,62.63,62.71,35687.0,59.4536,59.4536,59.3777,59.4536,35687.0
2024-01-22 12:30:00,62.71,62.73,62.66,62.68,27553.0,59.4536,59.4725,59.4062,59.4251,27553.0
2024-01-22 13:00:00,62.68,62.69,62.55,62.56,85559.0,59.4251,59.4346,59.3019,59.3114,85559.0
2024-01-22 13:30:00,62.56,62.65,62.56,62.65,108633.0,59.3114,59.3967,59.3114,59.3967,108633.0
2024-01-22 14:00:00,62.65,62.66,62.51,62.56,66051.0,59.3967,59.4062,59.264,59.3114,66051.0
2024-01-22 14:30:00,62.56,62.6,62.54,62.59,99156.0,59.3114,59.3493,59.2924,59.3398,99156.0
2024-01-22 15:00:00,62.59,62.64,62.54,62.64,47621.0,59.3398,59.3872,59.2924,59.3872,47621.0
2024-01-22 15:30:00,62.65,62.66,62.58,62.61,371748.0,59.3967,59.4062,59.3303,59.3588,371748.0
2024-01-23 09:30:00,62.35,62.41,62.3,62.37,76343.0,59.1123,59.1692,59.0649,59.1312,76343.0
2024-01-23 10:00:00,62.37,62.43,62.32,62.37,88648.0,59.1312,59.1881,59.0838,59.1312,88648.0
2024-01-23 10:30:00,62.37,62.37,62.18,62.2,72391.0,59.1312,59.1312,58.9511,58.9701,72391.0
2024-01-23 11:00:00,62.2,62.32,62.18,62.24,200662.0,58.9701,59.0838,58.9511,59.008,200662.0
2024-01-23 11:30:00,62.25,62.25,62.13,62.2,186927.0,59.0175,59.0175,58.9037,58.9701,186927.0
2024-01-23 12:00:00,62.2,62.25,62.19,62.25,150395.0,58.9701,59.0175,58.9606,59.0175,150395.0
2024-01-23 12:30:00,62.25,62.29,62.2,62.28,74507.0,59.0175,59.0554,58.9701,59.0459,74507.0
2024-01-23 13:00:00,62.29,62.32,62.27,62.3,92058.0,59.0554,59.0838,59.0364,59.0649,92058.0
2024-01-23 13:30:00,62.31,62.34,62.28,62.33,159188.0,59.0744,59.1028,59.0459,59.0933,159188.0
2024-01-23 14:00:00,62.33,62.35,62.3,62.34,97556.0,59.0933,59.1123,59.0649,59.1028,97556.0
2024-01-23 14:30:00,62.34,62.44,62.33,62.42,76930.0,59.1028,59.1976,59.0933,59.1786,76930.0
2024-01-23 15:00:00,62.41,62.48,62.4,62.44,79263.0,59.1692,59.2355,59.1597,59.1976,79263.0
2024-01-23 15:30:00,62.43,62.47,62.38,62.46,328415.0,59.1881,59.226,59.1407,59.2166,328415.0
2024-01-24 09:30:00,63.47,63.52,63.29,63.33,430498.0,60.1741,60.2215,60.0035,60.0414,430498.0
2024-01-24 10:00:00,63.33,63.35,63.21,63.33,185698.0,60.0414,60.0604,59.9276,60.0414,185698.0
2024-01-24 10:30:00,63.34,63.34,63.21,63.28,123893.0,60.0509,60.0509,59.9276,59.994,123893.0
2024-01-24 11:00:00,63.28,63.33,63.18,63.31,178917.0,59.994,60.0414,59.8992,60.0224,178917.0
2024-01-24 11:30:00,63.31,63.38,63.28,63.37,177498.0,60.0224,60.0888,59.994,60.0793,177498.0
2024-01-24 12:00:00,63.37,63.4,63.32,63.39,185881.0,60.0793,60.1078,60.0319,60.0983,185881.0
2024-01-24 12:30:00,63.39,63.44,63.36,63.43,59591.0,60.0983,60.1457,60.0698,60.1362,59591.0
2024-01-24 13:00:00,63.43,63.43,63.23,63.28,213595.0,60.1362,60.1362,59.9466,59.994,213595.0
2024-01-24 13:30:00,63.28,63.28,63.2,63.25,162434.0,59.994,59.994,59.9181,59.9655,162434.0
2024-01-24 14:00:00,63.25,63.25,63.08,63.15,171515.0,59.9655,59.9655,59.8044,59.8707,171515.0
2024-01-24 14:30:00,63.14,63.24,63.13,63.18,164238.0,59.8613,59.9561,59.8518,59.8992,164238.0
2024-01-24 15:00:00,63.18,63.21,63.07,63.09,334263.0,59.8992,59.9276,59.7949,59.8139,334263.0
2024-01-24 15:30:00,63.08,63.16,63.04,63.05,495510.0,59.8044,59.8802,59.7665,59.7759,495510.0
2024-01-25 09:30:00,63.24,63.26,63.03,63.23,275466.0,59.9561,59.975,59.757,59.9466,275466.0
2024-01-25 10:00:00,63.23,63.25,63.11,63.15,198819.0,59.9466,59.9655,59.8328,59.8707,198819.0
2024-01-25 10:30:00,63.16,63.17,62.98,63.01,113267.0,59.8802,59.8897,59.7096,59.738,113267.0
2024-01-25 11:00:00,63.0,63.13,62.97,63.12,177078.0,59.7285,59.8518,59.7001,59.8423,177078.0
2024-01-25 11:30:00,63.13,63.17,63.07,63.16,152658.0,59.8518,59.8897,59.7949,59.8802,152658.0
2024-01-25 12:00:00,63.16,63.22,63.08,63.18,335747.0,59.8802,59.9371,59.8044,59.8992,335747.0
2024-01-25 12:30:00,63.19,63.19,63.1,63.16,105885.0,59.9087,59.9087,59.8233,59.8802,105885.0
2024-01-25 13:00:00,63.16,63.26,63.14,63.2,176115.0,59.8802,59.975,59.8613,59.9181,176115.0
2024-01-25 13:30:00,63.19,63.27,63.13,63.15,232440.0,59.9087,59.9845,59.8518,59.8707,232440.0
2024-01-25 14:00:00,63.14,63.23,63.1,63.23,185418.0,59.8613,59.9466,59.8233,59.9466,185418.0
2024-01-25 14:30:00,63.23,63.29,63.21,63.29,181369.0,59.9466,60.0035,59.9276,60.0035,181369.0
2024-01-25 15:00:00,63.28,63.3,63.26,63.28,149996.0,59.994,60.0129,59.975,59.994,149996.0
2024-01-25 15:30:00,63.28,63.37,63.27,63.37,326959.0,59.994,60.0793,59.9845,60.0793,326959.0
2024-01-26 09:30:00,64.01,64.08,63.94,64.01,323062.0,60.6861,60.7524,60.6197,60.6861,323062.0
2024-01-26 10:00:00,64.01,64.01,63.87,63.88,208080.0,60.6861,60.6861,60.5534,60.5628,208080.0
2024-01-26 10:30:00,63.89,64.01,63.88,63.99,310345.0,60.5723,60.6861,60.5628,60.6671,310345.0
2024-01-26 11:00:00,63.98,64.02,63.91,64.02,183113.0,60.6576,60.6956,60.5913,60.6956,183113.0
2024-01-26 11:30:00,64.01,64.03,63.94,64.02,132903.0,60.6861,60.705,60.6197,60.6956,132903.0
2024-01-26 12:00:00,64.01,64.07,63.99,64.02,81225.0,60.6861,60.743,60.6671,60.6956,81225.0
2024-01-26 12:30:00,64.01,64.01,63.88,63.94,136404.0,60.6861,60.6861,60.5628,60.6197,136404.0
2024-01-26 13:00:00,63.93,63.99,63.9,63.97,102231.0,60.6102,60.6671,60.5818,60.6482,102231.0
2024-01-26 13:30:00,63.97,63.98,63.88,63.93,410617.0,60.6482,60.6576,60.5628,60.6102,410617.0
2024-01-26 14:00:00,63.93,63.99,63.92,63.96,142771.0,60.6102,60.6671,60.6008,60.6387,142771.0
2024-01-26 14:30:00,63.96,64.03,63.93,64.0,116041.0,60.6387,60.705,60.6102,60.6766,116041.0
2024-01-26 15:00:00,63.99,64.01,63.95,63.96,169919.0,60.6671,60.6861,60.6292,60.6387,169919.0
2024-01-26 15:30:00,63.96,63.97,63.92,63.95,410899.0,60.6387,60.6482,60.6008,60.6292,410899.0
2024-01-29 09:30:00,63.74,63.76,63.66,63.75,292036.0,60.4301,60.4491,60.3543,60.4396,292036.0
2024-01-29 10:00:00,63.75,63.75,63.65,63.69,71278.0,60.4396,60.4396,60.3448,60.3827,71278.0
2024-01-29 10:30:00,63.69,63.73,63.64,63.69,102568.0,60.3827,60.4206,60.3353,60.3827,102568.0
2024-01-29 11:00:00,63.69,63.74,63.67,63.73,110544.0,60.3827,60.4301,60.3637,60.4206,110544.0
2024-01-29 11:30:00,63.73,63.77,63.72,63.76,34327.0,60.4206,60.4585,60.4111,60.4491,34327.0
2024-01-29 12:00:00,63.77,63.8,63.76,63.77,180201.0,60.4585,60.487,60.4491,60.4585,180201.0
2024-01-29 12:30:00,63.78,63.81,63.74,63.76,62097.0,60.468,60.4965,60.4301,60.4491,62097.0
2024-01-29 13:00:00,63.76,63.77,63.73,63.77,53916.0,60.4491,60.4585,60.4206,60.4585,53916.0
2024-01-29 13:30:00,63.78,63.79,63.74,63.76,30517.0,60.468,60.4775,60.4301,60.4491,30517.0
2024-01-29 14:00:00,63.76,63.84,63.74,63.84,50344.0,60.4491,60.5249,60.4301,60.5249,50344.0
2024-01-29 14:30:00,63.84,63.9,63.83,63.89,96901.0,60.5249,60.5818,60.5154,60.5723,96901.0
2024-01-29 15:00:00,63.89,64.2,63.89,64.15,212099.0,60.5723,60.8662,60.5723,60.8188,212099.0
2024-01-29 15:30:00,64.16,64.18,64.09,64.13,266467.0,60.8283,60.8473,60.7619,60.7998,266467.0
2024-01-30 09:30:00,64.13,64.21,64.06,64.2,177932.0,60.7998,60.8757,60.7335,60.8662,177932.0
2024-01-30 10:00:00,64.2,64.24,63.9,63.98,258408.0,60.8662,60.9041,60.5818,60.6576,258408.0
2024-01-30 10:30:00,63.98,64.02,63.94,63.98,180322.0,60.6576,60.6956,60.6197,60.6576,180322.0
2024-01-30 11:00:00,63.98,64.09,63.97,64.09,137801.0,60.6576,60.7619,60.6482,60.7619,137801.0
2024-01-30 11:30:00,64.08,64.14,64.08,64.14,78937.0,60.7524,60.8093,60.7524,60.8093,78937.0
2024-01-30 12:00:00,64.14,64.17,64.09,64.09,95175.0,60.8093,60.8378,60.7619,60.7619,95175.0
2024-01-30 12:30:00,64.09,64.1,64.03,64.06,131175.0,60.7619,60.7714,60.705,60.7335,131175.0
2024-01-30 13:00:00,64.06,64.11,64.03,64.1,64383.0,60.7335,60.7809,60.705,60.7714,64383.0
2024-01-30 13:30:00,64.11,64.12,64.07,64.09,65357.0,60.7809,60.7904,60.743,60.7619,65357.0
2024-01-30 14:00:00,64.09,64.17,64.08,64.16,60386.0,60.7619,60.8378,60.7524,60.8283,60386.0
2024-01-30 14:30:00,64.16,64.22,64.15,64.21,167126.0,60.8283,60.8852,60.8188,60.8757,167126.0
2024-01-30 15:00:00,64.2,64.22,64.17,64.2,88707.0,60.8662,60.8852,60.8378,60.8662,88707.0
2024-01-30 15:30:00,64.2,64.21,64.15,64.18,378450.0,60.8662,60.8757,60.8188,60.8473,378450.0
2024-01-31 09:30:00,64.4,64.55,64.35,64.51,197502.0,61.0558,61.198,61.0084,61.1601,197502.0
2024-01-31 10:00:00,64.5,64.53,64.31,64.31,236332.0,61.1506,61.1791,60.9705,60.9705,236332.0
2024-01-31 10:30:00,64.32,64.37,64.18,64.23,192108.0,60.98,61.0274,60.8473,60.8947,192108.0
2024-01-31 11:00:00,64.22,64.31,64.14,64.14,156117.0,60.8852,60.9705,60.8093,60.8093,156117.0
2024-01-31 11:30:00,64.16,64.19,64.09,64.16,153194.0,60.8283,60.8567,60.7619,60.8283,153194.0
2024-01-31 12:00:00,64.17,64.2,64.14,64.17,119189.0,60.8378,60.8662,60.8093,60.8378,119189.0
2024-01-31 12:30:00,64.17,64.19,64.04,64.19,161584.0,60.8378,60.8567,60.7145,60.8567,161584.0
2024-01-31 13:00:00,64.19,64.21,64.13,64.14,70008.0,60.8567,60.8757,60.7998,60.8093,70008.0
2024-01-31 13:30:00,64.15,64.2,64.14,64.18,62111.0,60.8188,60.8662,60.8093,60.8473,62111.0
2024-01-31 14:00:00,64.16,64.22,63.94,64.02,289092.0,60.8283,60.8852,60.6197,60.6956,289092.0
2024-01-31 14:30:00,64.02,64.42,63.96,64.08,342178.0,60.6956,61.0748,60.6387,60.7524,342178.0
2024-01-31 15:00:00,64.09,64.09,63.59,63.74,474667.0,60.7619,60.7619,60.2879,60.4301,474667.0
2024-01-31 15:30:00,63.74,63.76,63.61,63.7,478585.0,60.4301,60.4491,60.3069,60.3922,478585.0
2024-02-01 09:30:00,63.87,63.95,63.82,63.87,181528.0,60.5534,60.6292,60.5059,60.5534,181528.0
2024-02-01 10:00:00,63.85,63.96,63.73,63.91,351159.0,60.5344,60.6387,60.4206,60.5913,351159.0
2024-02-01 10:30:00,63.91,63.91,63.67,63.68,164593.0,60.5913,60.5913,60.3637,60.3732,164593.0
2024-02-01 11:00:00,63.7,63.83,63.68,63.82,333319.0,60.3922,60.5154,60.3732,60.5059,333319.0
2024-02-01 11:30:00,63.82,64.04,63.82,64.01,136291.0,60.5059,60.7145,60.5059,60.6861,136291.0
2024-02-01 12:00:00,64.02,64.23,64.02,64.12,195307.0,60.6956,60.8947,60.6956,60.7904,195307.0
2024-02-01 12:30:00,64.12,64.29,64.12,64.21,212230.0,60.7904,60.9515,60.7904,60.8757,212230.0
2024-02-01 13:00:00,64.21,64.23,64.09,64.15,81660.0,60.8757,60.8947,60.7619,60.8188,81660.0
2024-02-01 13:30:00,64.16,64.25,64.14,64.21,173198.0,60.8283,60.9136,60.8093,60.8757,173198.0
2024-02-01 14:00:00,64.22,64.28,64.22,64.24,110412.0,60.8852,60.9421,60.8852,60.9041,110412.0
2024-02-01 14:30:00,64.23,64.31,64.18,64.3,99297.0,60.8947,60.9705,60.8473,60.961,99297.0
2024-02-01 15:00:00,64.31,64.34,64.28,64.31,65444.0,60.9705,60.9989,60.9421,60.9705,65444.0
2024-02-01 15:30:00,64.32,64.35,64.29,64.33,426465.0,60.98,61.0084,60.9515,60.9895,426465.0
2024-02-02 09:30:00,63.77,63.83,63.61,63.74,234103.0,60.4585,60.5154,60.3069,60.4301,234103.0
2024-02-02 10:00:00,63.73,63.74,63.58,63.62,171904.0,60.4206,60.4301,60.2784,60.3163,171904.0
2024-02-02 10:30:00,63.63,63.76,63.54,63.69,161199.0,60.3258,60.4491,60.2405,60.3827,161199.0
2024-02-02 11:00:00,63.69,63.71,63.5,63.54,173322.0,60.3827,60.4017,60.2026,60.2405,173322.0
2024-02-02 11:30:00,63.54,63.57,63.5,63.53,102702.0,60.2405,60.2689,60.2026,60.231,102702.0
2024-02-02 12:00:00,63.54,63.6,63.49,63.6,70772.0,60.2405,60.2974,60.1931,60.2974,70772.0
2024-02-02 12:30:00,63.59,63.62,63.43,63.54,138161.0,60.2879,60.3163,60.1362,60.2405,138161.0
2024-02-02 13:00:00,63.54,63.62,63.53,63.56,83764.0,60.2405,60.3163,60.231,60.2594,83764.0
2024-02-02 13:30:00,63.56,63.64,63.55,63.62,83686.0,60.2594,60.3353,60.25,60.3163,83686.0
2024-02-02 14:00:00,63.62,63.69,63.61,63.64,85765.0,60.3163,60.3827,60.3069,60.3353,85765.0
2024-02-02 14:30:00,63.65,63.73,63.64,63.71,84826.0,60.3448,60.4206,60.3353,60.4017,84826.0
2024-02-02 15:00:00,63.71,63.77,63.7,63.77,111312.0,60.4017,60.4585,60.3922,60.4585,111312.0
2024-02-02 15:30:00,63.77,63.77,63.67,63.71,311636.0,60.4585,60.4585,60.3637,60.4017,311636.0
2024-02-05 09:30:00,63.27,63.33,63.16,63.3,146101.0,59.9845,60.0414,59.8802,60.0129,146101.0
2024-02-05 10:00:00,63.31,63.31,62.97,63.09,137996.0,60.0224,60.0224,59.7001,59.8139,137996.0
2024-02-05 10:30:00,63.09,63.14,62.97,63.03,102987.0,59.8139,59.8613,59.7001,59.757,102987.0
2024-02-05 11:00:00,63.04,63.1,63.0,63.05,108667.0,59.7665,59.8233,59.7285,59.7759,108667.0
2024-02-05 11:30:00,63.05,63.21,63.05,63.2,118925.0,59.7759,59.9276,59.7759,59.9181,118925.0
2024-02-05 12:00:00,63.2,63.26,63.18,63.26,70620.0,59.9181,59.975,59.8992,59.975,70620.0
2024-02-05 12:30:00,63.26,63.32,63.26,63.3,40315.0,59.975,60.0319,59.975,60.0129,40315.0
2024-02-05 13:00:00,63.3,63.35,63.27,63.3,84437.0,60.0129,60.0604,59.9845,60.0129,84437.0
2024-02-05 13:30:00,63.3,63.39,63.29,63.37,51359.0,60.0129,60.0983,60.0035,60.0793,51359.0
2024-02-05 14:00:00,63.36,63.42,63.34,63.41,79955.0,60.0698,60.1267,60.0509,60.1172,79955.0
2024-02-05 14:30:00,63.41,63.45,63.4,63.42,71568.0,60.1172,60.1552,60.1078,60.1267,71568.0
2024-02-05 15:00:00,63.42,63.43,63.29,63.39,115172.0,60.1267,60.1362,60.0035,60.0983,115172.0
2024-02-05 15:30:00,63.39,63.41,63.32,63.32,328322.0,60.0983,60.1172,60.0319,60.0319,328322.0
2024-02-06 09:30:00,63.39,63.55,63.36,63.49,247883.0,60.0983,60.25,60.0698,60.1931,247883.0
2024-02-06 10:00:00,63.47,63.57,63.43,63.52,98892.0,60.1741,60.2689,60.1362,60.2215,98892.0
2024-02-06 10:30:00,63.53,63.62,63.51,63.6,187265.0,60.231,60.3163,60.212,60.2974,187265.0
2024-02-06 11:00:00,63.6,63.68,63.55,63.66,92734.0,60.2974,60.3732,60.25,60.3543,92734.0
2024-02-06 11:30:00,63.66,63.67,63.58,63.59,156108.0,60.3543,60.3637,60.2784,60.2879,156108.0
2024-02-06 12:00:00,63.58,63.66,63.55,63.66,70657.0,60.2784,60.3543,60.25,60.3543,70657.0
2024-02-06 12:30:00,63.66,63.68,63.63,63.66,46932.0,60.3543,60.3732,60.3258,60.3543,46932.0
2024-02-06 13:00:00,63.65,63.7,63.59,63.64,45851.0,60.3448,60.3922,60.2879,60.3353,45851.0
2024-02-06 13:30:00,63.65,63.71,63.64,63.71,27754.0,60.3448,60.4017,60.3353,60.4017,27754.0
2024-02-06 14:00:00,63.71,63.71,63.6,63.64,45567.0,60.4017,60.4017,60.2974,60.3353,45567.0
2024-02-06 14:30:00,63.64,63.71,63.61,63.69,48861.0,60.3353,60.4017,60.3069,60.3827,48861.0
2024-02-06 15:00:00,63.7,63.76,63.69,63.72,66285.0,60.3922,60.4491,60.3827,60.4111,66285.0
2024-02-06 15:30:00,63.72,63.83,63.69,63.82,220459.0,60.4111,60.5154,60.3827,60.5059,220459.0
2024-02-07 09:30:00,63.69,63.77,63.63,63.66,73368.0,60.3827,60.4585,60.3258,60.3543,73368.0
2024-02-07 10:00:00,63.66,63.77,63.59,63.77,230942.0,60.3543,60.4585,60.2879,60.4585,230942.0
2024-02-07 10:30:00,63.77,63.77,63.58,63.59,186249.0,60.4585,60.4585,60.2784,60.2879,186249.0
2024-02-07 11:00:00,63.59,63.59,63.51,63.55,228393.0,60.2879,60.2879,60.212,60.25,228393.0
2024-02-07 11:30:00,63.55,63.64,63.54,63.61,1245311.0,60.25,60.3353,60.2405,60.3069,1245311.0
2024-02-07 12:00:00,63.61,63.63,63.57,63.59,46460.0,60.3069,60.3258,60.2689,60.2879,46460.0
2024-02-07 12:30:00,63.59,63.62,63.56,63.61,238032.0,60.2879,60.3163,60.2594,60.3069,238032.0
2024-02-07 13:00:00,63.62,63.74,63.61,63.7,233335.0,60.3163,60.4301,60.3069,60.3922,233335.0
2024-02-07 13:30:00,63.7,63.72,63.6,63.66,352460.0,60.3922,60.4111,60.2974,60.3543,352460.0
2024-02-07 14:00:00,63.66,63.69,63.64,63.66,258557.0,60.3543,60.3827,60.3353,60.3543,258557.0
2024-02-07 14:30:00,63.66,63.71,63.64,63.68,101747.0,60.3543,60.4017,60.3353,60.3732,101747.0
2024-02-07 15:00:00,63.68,63.71,63.65,63.68,121164.0,60.3732,60.4017,60.3448,60.3732,121164.0
2024-02-07 15:30:00,63.67,63.7,63.62,63.64,280870.0,60.3637,60.3922,60.3163,60.3353,280870.0
2024-02-08 09:30:00,63.66,63.71,63.6,63.63,103664.0,60.3543,60.4017,60.2974,60.3258,103664.0
2024-02-08 10:00:00,63.63,63.67,63.56,63.61,151347.0,60.3258,60.3637,60.2594,60.3069,151347.0
2024-02-08 10:30:00,63.61,63.64,63.51,63.55,102659.0,60.3069,60.3353,60.212,60.25,102659.0
2024-02-08 11:00:00,63.55,63.57,63.5,63.51,158032.0,60.25,60.2689,60.2026,60.212,158032.0
2024-02-08 11:30:00,63.51,63.65,63.5,63.63,125657.0,60.212,60.3448,60.2026,60.3258,125657.0
2024-02-08 12:00:00,63.64,63.67,63.52,63.57,171254.0,60.3353,60.3637,60.2215,60.2689,171254.0
2024-02-08 12:30:00,63.58,63.6,63.54,63.55,50754.0,60.2784,60.2974,60.2405,60.25,50754.0
2024-02-08 13:00:00,63.55,63.67,63.54,63.63,84899.0,60.25,60.3637,60.2405,60.3258,84899.0
2024-02-08 13:30:00,63.63,63.66,63.6,63.63,29056.0,60.3258,60.3543,60.2974,60.3258,29056.0
2024-02-08 14:00:00,63.64,63.66,63.6,63.61,32732.0,60.3353,60.3543,60.2974,60.3069,32732.0
2024-02-08 14:30:00,63.61,63.63,63.56,63.62,60058.0,60.3069,60.3258,60.2594,60.3163,60058.0
2024-02-08 15:00:00,63.62,63.66,63.61,63.65,53717.0,60.3163,60.3543,60.3069,60.3448,53717.0
2024-02-08 15:30:00,63.66,63.67,63.59,63.64,144772.0,60.3543,60.3637,60.2879,60.3353,144772.0
2024-02-09 09:30:00,63.61,63.64,63.5,63.54,147997.0,60.3069,60.3353,60.2026,60.2405,147997.0
2024-02-09 10:00:00,63.54,63.59,63.43,63.48,88093.0,60.2405,60.2879,60.1362,60.1836,88093.0
2024-02-09 10:30:00,63.48,63.59,63.45,63.59,115893.0,60.1836,60.2879,60.1552,60.2879,115893.0
2024-02-09 11:00:00,63.59,63.64,63.56,63.6,109446.0,60.2879,60.3353,60.2594,60.2974,109446.0
2024-02-09 11:30:00,63.6,63.62,63.55,63.57,35081.0,60.2974,60.3163,60.25,60.2689,35081.0
2024-02-09 12:00:00,63.57,63.63,63.56,63.63,46559.0,60.2689,60.3258,60.2594,60.3258,46559.0
2024-02-09 12:30:00,63.64,63.73,63.62,63.72,78716.0,60.3353,60.4206,60.3163,60.4111,78716.0
2024-02-09 13:00:00,63.73,63.83,63.72,63.82,40314.0,60.4206,60.5154,60.4111,60.5059,40314.0
2024-02-09 13:30:00,63.82,63.84,63.8,63.81,30941.0,60.5059,60.5249,60.487,60.4965,30941.0
2024-02-09 14:00:00,63.81,63.87,63.8,63.87,38335.0,60.4965,60.5534,60.487,60.5534,38335.0
2024-02-09 14:30:00,63.87,63.87,63.8,63.8,36855.0,60.5534,60.5534,60.487,60.487,36855.0
2024-02-09 15:00:00,63.8,63.83,63.76,63.82,96019.0,60.487,60.5154,60.4491,60.5059,96019.0
2024-02-09 15:30:00,63.82,63.85,63.8,63.84,134095.0,60.5059,60.5344,60.487,60.5249,134095.0
2024-02-12 09:30:00,63.77,63.88,63.76,63.86,163917.0,60.4585,60.5628,60.4491,60.5439,163917.0
2024-02-12 10:00:00,63.86,63.87,63.77,63.8,78687.0,60.5439,60.5534,60.4585,60.487,78687.0
2024-02-12 10:30:00,63.8,63.88,63.8,63.88,129349.0,60.487,60.5628,60.487,60.5628,129349.0
2024-02-12 11:00:00,63.88,63.94,63.86,63.93,53010.0,60.5628,60.6197,60.5439,60.6102,53010.0
2024-02-12 11:30:00,63.93,63.97,63.92,63.96,41116.0,60.6102,60.6482,60.6008,60.6387,41116.0
2024-02-12 12:00:00,63.96,63.99,63.95,63.96,45498.0,60.6387,60.6671,60.6292,60.6387,45498.0
2024-02-12 12:30:00,63.96,64.02,63.95,64.02,29869.0,60.6387,60.6956,60.6292,60.6956,29869.0
2024-02-12 13:00:00,64.02,64.06,63.97,63.98,32979.0,60.6956,60.7335,60.6482,60.6576,32979.0
2024-02-12 13:30:00,63.98,63.99,63.92,63.97,41797.0,60.6576,60.6671,60.6008,60.6482,41797.0
2024-02-12 14:00:00,63.96,63.99,63.83,63.86,55826.0,60.6387,60.6671,60.5154,60.5439,55826.0
2024-02-12 14:30:00,63.86,63.87,63.8,63.81,57717.0,60.5439,60.5534,60.487,60.4965,57717.0
2024-02-12 15:00:00,63.82,63.89,63.82,63.88,109204.0,60.5059,60.5723,60.5059,60.5628,109204.0
2024-02-12 15:30:00,63.88,63.91,63.86,63.91,244109.0,60.5628,60.5913,60.5439,60.5913,244109.0
2024-02-13 09:30:00,62.96,63.02,62.81,62.82,1002315.0,59.6906,59.7475,59.5484,59.5579,1002315.0
2024-02-13 10:00:00,62.82,62.92,62.71,62.92,89216.0,59.5579,59.6527,59.4536,59.6527,89216.0
2024-02-13 10:30:00,62.91,62.93,62.82,62.87,154458.0,59.6432,59.6622,59.5579,59.6053,154458.0
2024-02-13 11:00:00,62.87,63.01,62.87,62.92,108222.0,59.6053,59.738,59.6053,59.6527,108222.0
2024-02-13 11:30:00,62.93,63.0,62.9,62.93,126470.0,59.6622,59.7285,59.6337,59.6622,126470.0
2024-02-13 12:00:00,62.93,62.95,62.82,62.83,101311.0,59.6622,59.6811,59.5579,59.5674,101311.0
2024-02-13 12:30:00,62.83,62.92,62.8,62.84,168681.0,59.5674,59.6527,59.5389,59.5768,168681.0
2024-02-13 13:00:00,62.85,62.85,62.74,62.78,208235.0,59.5863,59.5863,59.482,59.52,208235.0
2024-02-13 13:30:00,62.77,62.77,62.69,62.71,158141.0,59.5105,59.5105,59.4346,59.4536,158141.0
2024-02-13 14:00:00,62.72,62.72,62.56,62.6,281365.0,59.4631,59.4631,59.3114,59.3493,281365.0
2024-02-13 14:30:00,62.59,62.65,62.49,62.51,201429.0,59.3398,59.3967,59.245,59.264,201429.0
2024-02-13 15:00:00,62.51,62.53,62.46,62.53,263906.0,59.264,59.2829,59.2166,59.2829,263906.0
2024-02-13 15:30:00,62.53,62.68,62.51,62.68,577690.0,59.2829,59.4251,59.264,59.4251,577690.0
2024-02-14 09:30:00,63.22,63.29,63.17,63.22,169089.0,59.9371,60.0035,59.8897,59.9371,169089.0
2024-02-14 10:00:00,63.22,63.34,63.2,63.3,252053.0,59.9371,60.0509,59.9181,60.0129,252053.0
2024-02-14 10:30:00,63.3,63.33,63.25,63.29,213637.0,60.0129,60.0414,59.9655,60.0035,213637.0
2024-02-14 11:00:00,63.29,63.34,63.23,63.31,321290.0,60.0035,60.0509,59.9466,60.0224,321290.0
2024-02-14 11:30:00,63.3,63.38,63.3,63.3,251778.0,60.0129,60.0888,60.0129,60.0129,251778.0
2024-02-14 12:00:00,63.3,63.34,63.19,63.34,112308.0,60.0129,60.0509,59.9087,60.0509,112308.0
2024-02-14 12:30:00,63.34,63.38,63.31,63.37,42388.0,60.0509,60.0888,60.0224,60.0793,42388.0
2024-02-14 13:00:00,63.37,63.41,63.3,63.34,124714.0,60.0793,60.1172,60.0129,60.0509,124714.0
2024-02-14 13:30:00,63.34,63.45,63.34,63.38,50306.0,60.0509,60.1552,60.0509,60.0888,50306.0
2024-02-14 14:00:00,63.38,63.4,63.27,63.39,155105.0,60.0888,60.1078,59.9845,60.0983,155105.0
2024-02-14 14:30:00,63.4,63.44,63.39,63.41,62451.0,60.1078,60.1457,60.0983,60.1172,62451.0
2024-02-14 15:00:00,63.42,63.51,63.41,63.51,109865.0,60.1267,60.212,60.1172,60.212,109865.0
2024-02-14 15:30:00,63.51,63.56,63.46,63.53,373054.0,60.212,60.2594,60.1646,60.231,373054.0
2024-02-15 09:30:00,63.85,64.05,63.85,64.0,297187.0,60.5344,60.724,60.5344,60.6766,297187.0
2024-02-15 10:00:00,64.02,64.11,63.98,64.04,227353.0,60.6956,60.7809,60.6576,60.7145,227353.0
2024-02-15 10:30:00,64.05,64.08,63.98,64.01,200034.0,60.724,60.7524,60.6576,60.6861,200034.0
2024-02-15 11:00:00,64.01,64.01,63.88,63.91,206675.0,60.6861,60.6861,60.5628,60.5913,206675.0
2024-02-15 11:30:00,63.92,64.01,63.91,63.97,79975.0,60.6008,60.6861,60.5913,60.6482,79975.0
2024-02-15 12:00:00,63.97,64.04,63.96,64.03,62719.0,60.6482,60.7145,60.6387,60.705,62719.0
2024-02-15 12:30:00,64.03,64.05,64.0,64.01,102887.0,60.705,60.724,60.6766,60.6861,102887.0
2024-02-15 13:00:00,64.01,64.13,63.98,64.13,137844.0,60.6861,60.7998,60.6576,60.7998,137844.0
2024-02-15 13:30:00,64.13,64.14,64.09,64.14,121148.0,60.7998,60.8093,60.7619,60.8093,121148.0
2024-02-15 14:00:00,64.14,64.21,64.13,64.19,149054.0,60.8093,60.8757,60.7998,60.8567,149054.0
2024-02-15 14:30:00,64.19,64.23,64.18,64.2,57387.0,60.8567,60.8947,60.8473,60.8662,57387.0
2024-02-15 15:00:00,64.21,64.22,64.17,64.22,208661.0,60.8757,60.8852,60.8378,60.8852,208661.0
2024-02-15 15:30:00,64.21,64.25,64.2,64.23,315145.0,60.8757,60.9136,60.8662,60.8947,315145.0
2024-02-16 09:30:00,64.29,64.29,64.12,64.15,149796.0,60.9515,60.9515,60.7904,60.8188,149796.0
2024-02-16 10:00:00,64.14,64.37,64.1,64.33,357298.0,60.8093,61.0274,60.7714,60.9895,357298.0
2024-02-16 10:30:00,64.33,64.44,64.29,64.39,195702.0,60.9895,61.0938,60.9515,61.0463,195702.0
2024-02-16 11:00:00,64.41,64.47,64.4,64.47,110077.0,61.0653,61.1222,61.0558,61.1222,110077.0
2024-02-16 11:30:00,64.47,64.51,64.44,64.49,235184.0,61.1222,61.1601,61.0938,61.1412,235184.0
2024-02-16 12:00:00,64.48,64.49,64.42,64.47,120478.0,61.1317,61.1412,61.0748,61.1222,120478.0
2024-02-16 12:30:00,64.47,64.53,64.45,64.51,84279.0,61.1222,61.1791,61.1032,61.1601,84279.0
2024-02-16 13:00:00,64.52,64.52,64.41,64.49,82754.0,61.1696,61.1696,61.0653,61.1412,82754.0
2024-02-16 13:30:00,64.49,64.56,64.47,64.56,827705.0,61.1412,61.2075,61.1222,61.2075,827705.0
2024-02-16 14:00:00,64.56,64.6,64.55,64.58,51065.0,61.2075,61.2454,61.198,61.2265,51065.0
2024-02-16 14:30:00,64.58,64.58,64.34,64.38,202692.0,61.2265,61.2265,60.9989,61.0369,202692.0
2024-02-16 15:00:00,64.38,64.4,64.35,64.39,150712.0,61.0369,61.0558,61.0084,61.0463,150712.0
2024-02-16 15:30:00,64.39,64.39,64.29,64.35,320318.0,61.0463,61.0463,60.9515,61.0084,320318.0
2024-02-20 09:30:00,64.73,64.8,64.63,64.7,192010.0,61.3687,61.4351,61.2739,61.3402,192010.0
2024-02-20 10:00:00,64.7,64.78,64.66,64.75,109713.0,61.3402,61.4161,61.3023,61.3877,109713.0
2024-02-20 10:30:00,64.75,64.78,64.62,64.77,148748.0,61.3877,61.4161,61.2644,61.4066,148748.0
2024-02-20 11:00:00,64.78,64.79,64.71,64.72,221572.0,61.4161,61.4256,61.3497,61.3592,221572.0
2024-02-20 11:30:00,64.72,64.73,64.61,64.62,129441.0,61.3592,61.3687,61.2549,61.2644,129441.0
2024-02-20 12:00:00,64.62,64.62,64.51,64.52,143026.0,61.2644,61.2644,61.1601,61.1696,143026.0
2024-02-20 12:30:00,64.52,64.58,64.47,64.58,115557.0,61.1696,61.2265,61.1222,61.2265,115557.0
2024-02-20 13:00:00,64.58,64.58,64.49,64.52,141396.0,61.2265,61.2265,61.1412,61.1696,141396.0
2024-02-20 13:30:00,64.53,64.6,64.5,64.58,74633.0,61.1791,61.2454,61.1506,61.2265,74633.0
2024-02-20 14:00:00,64.59,64.59,64.52,64.58,87383.0,61.236,61.236,61.1696,61.2265,87383.0
2024-02-20 14:30:00,64.58,64.64,64.56,64.63,129478.0,61.2265,61.2834,61.2075,61.2739,129478.0
2024-02-20 15:00:00,64.63,64.66,64.58,64.66,84147.0,61.2739,61.3023,61.2265,61.3023,84147.0
2024-02-20 15:30:00,64.66,64.67,64.55,64.66,914341.0,61.3023,61.3118,61.198,61.3023,914341.0
2024-02-21 09:30:00,64.44,64.62,64.44,64.58,131298.0,61.0938,61.2644,61.0938,61.2265,131298.0
2024-02-21 10:00:00,64.58,64.61,64.49,64.5,204226.0,61.2265,61.2549,61.1412,61.1506,204226.0
2024-02-21 10:30:00,64.5,64.55,64.47,64.48,141662.0,61.1506,61.198,61.1222,61.1317,141662.0
2024-02-21 11:00:00,64.48,64.59,64.46,64.56,118058.0,61.1317,61.236,61.1127,61.2075,118058.0
2024-02-21 11:30:00,64.56,64.59,64.54,64.59,90824.0,61.2075,61.236,61.1886,61.236,90824.0
2024-02-21 12:00:00,64.59,64.59,64.5,64.52,179360.0,61.236,61.236,61.1506,61.1696,179360.0
2024-02-21 12:30:00,64.53,64.55,64.49,64.55,47120.0,61.1791,61.198,61.1412,61.198,47120.0
2024-02-21 13:00:00,64.56,64.57,64.41,64.53,127232.0,61.2075,61.217,61.0653,61.1791,127232.0
2024-02-21 13:30:00,64.54,64.59,64.52,64.56,43442.0,61.1886,61.236,61.1696,61.2075,43442.0
2024-02-21 14:00:00,64.57,64.67,64.49,64.56,216851.0,61.217,61.3118,61.1412,61.2075,216851.0
2024-02-21 14:30:00,64.56,64.58,64.47,64.55,75539.0,61.2075,61.2265,61.1222,61.198,75539.0
2024-02-21 15:00:00,64.54,64.54,64.46,64.54,1073533.0,61.1886,61.1886,61.1127,61.1886,1073533.0
2024-02-21 15:30:00,64.54,64.78,64.54,64.76,411550.0,61.1886,61.4161,61.1886,61.3971,411550.0
2024-02-22 09:30:00,65.15,65.34,65.13,65.31,129223.0,61.7669,61.947,61.7479,61.9186,129223.0
2024-02-22 10:00:00,65.3,65.3,65.08,65.2,131855.0,61.9091,61.9091,61.7005,61.8143,131855.0
2024-02-22 10:30:00,65.2,65.22,65.11,65.12,69823.0,61.8143,61.8332,61.729,61.7384,69823.0
2024-02-22 11:00:00,65.13,65.25,65.1,65.2,110811.0,61.7479,61.8617,61.7195,61.8143,110811.0
2024-02-22 11:30:00,65.2,65.23,65.11,65.15,95167.0,61.8143,61.8427,61.729,61.7669,95167.0
2024-02-22 12:00:00,65.16,65.26,65.13,65.26,37335.0,61.7764,61.8712,61.7479,61.8712,37335.0
2024-02-22 12:30:00,65.26,65.28,65.24,65.27,57981.0,61.8712,61.8901,61.8522,61.8807,57981.0
2024-02-22 13:00:00,65.26,65.3,65.21,65.3,177888.0,61.8712,61.9091,61.8238,61.9091,177888.0
2024-02-22 13:30:00,65.3,65.35,65.3,65.34,45763.0,61.9091,61.9565,61.9091,61.947,45763.0
2024-02-22 14:00:00,65.34,65.43,65.33,65.42,69470.0,61.947,62.0323,61.9375,62.0229,69470.0
2024-02-22 14:30:00,65.42,65.43,65.31,65.33,80565.0,62.0229,62.0323,61.9186,61.9375,80565.0
2024-02-22 15:00:00,65.33,65.39,65.32,65.37,143236.0,61.9375,61.9944,61.9281,61.9755,143236.0
2024-02-22 15:30:00,65.38,65.42,65.35,65.39,359701.0,61.9849,62.0229,61.9565,61.9944,359701.0
2024-02-23 09:30:00,65.48,65.53,65.44,65.52,93447.0,62.0797,62.1271,62.0418,62.1177,93447.0
2024-02-23 10:00:00,65.53,65.54,65.47,65.47,151696.0,62.1271,62.1366,62.0703,62.0703,151696.0
2024-02-23 10:30:00,65.48,65.51,65.41,65.47,95664.0,62.0797,62.1082,62.0134,62.0703,95664.0
2024-02-23 11:00:00,65.47,65.48,65.35,65.47,149127.0,62.0703,62.0797,61.9565,62.0703,149127.0
2024-02-23 11:30:00,65.48,65.52,65.46,65.52,80845.0,62.0797,62.1177,62.0608,62.1177,80845.0
2024-02-23 12:00:00,65.52,65.56,65.5,65.5,98026.0,62.1177,62.1556,62.0987,62.0987,98026.0
2024-02-23 12:30:00,65.5,65.54,65.48,65.51,64710.0,62.0987,62.1366,62.0797,62.1082,64710.0
2024-02-23 13:00:00,65.51,65.55,65.48,65.55,50706.0,62.1082,62.1461,62.0797,62.1461,50706.0
2024-02-23 13:30:00,65.54,65.56,65.5,65.51,40331.0,62.1366,62.1556,62.0987,62.1082,40331.0
2024-02-23 14:00:00,65.5,65.5,65.41,65.42,97880.0,62.0987,62.0987,62.0134,62.0229,97880.0
2024-02-23 14:30:00,65.42,65.48,65.42,65.48,57582.0,62.0229,62.0797,62.0229,62.0797,57582.0
2024-02-23 15:00:00,65.49,65.51,65.45,65.45,84279.0,62.0892,62.1082,62.0513,62.0513,84279.0
2024-02-23 15:30:00,65.46,65.51,65.43,65.48,184203.0,62.0608,62.1082,62.0323,62.0797,184203.0
2024-02-26 09:30:00,65.53,65.53,65.45,65.49,120039.0,62.1271,62.1271,62.0513,62.0892,120039.0
2024-02-26 10:00:00,65.49,65.5,65.41,65.43,127118.0,62.0892,62.0987,62.0134,62.0323,127118.0
2024-02-26 10:30:00,65.43,65.48,65.4,65.41,125693.0,62.0323,62.0797,62.0039,62.0134,125693.0
2024-02-26 11:00:00,65.42,65.44,65.36,65.41,98041.0,62.0229,62.0418,61.966,62.0134,98041.0
2024-02-26 11:30:00,65.41,65.45,65.38,65.43,77331.0,62.0134,62.0513,61.9849,62.0323,77331.0
2024-02-26 12:00:00,65.42,65.44,65.4,65.43,36998.0,62.0229,62.0418,62.0039,62.0323,36998.0
2024-02-26 12:30:00,65.42,65.44,65.34,65.37,65222.0,62.0229,62.0418,61.947,61.9755,65222.0
2024-02-26 13:00:00,65.37,65.39,65.3,65.31,116121.0,61.9755,61.9944,61.9091,61.9186,116121.0
2024-02-26 13:30:00,65.31,65.35,65.26,65.34,118767.0,61.9186,61.9565,61.8712,61.947,118767.0
2024-02-26 14:00:00,65.34,65.41,65.34,65.4,247009.0,61.947,62.0134,61.947,62.0039,247009.0
2024-02-26 14:30:00,65.4,65.42,65.37,65.39,145028.0,62.0039,62.0229,61.9755,61.9944,145028.0
2024-02-26 15:00:00,65.39,65.47,65.37,65.45,976799.0,61.9944,62.0703,61.9755,62.0513,976799.0
2024-02-26 15:30:00,65.46,65.46,65.41,65.41,752680.0,62.0608,62.0608,62.0134,62.0134,752680.0
2024-02-27 09:30:00,65.38,65.45,65.33,65.42,69379.0,61.9849,62.0513,61.9375,62.0229,69379.0
2024-02-27 10:00:00,65.44,65.49,65.41,65.45,128404.0,62.0418,62.0892,62.0134,62.0513,128404.0
2024-02-27 10:30:00,65.45,65.55,65.42,65.55,47355.0,62.0513,62.1461,62.0229,62.1461,47355.0
2024-02-27 11:00:00,65.55,65.59,65.52,65.56,77128.0,62.1461,62.184,62.1177,62.1556,77128.0
2024-02-27 11:30:00,65.56,65.57,65.5,65.55,67451.0,62.1556,62.1651,62.0987,62.1461,67451.0
2024-02-27 12:00:00,65.55,65.55,65.44,65.47,62913.0,62.1461,62.1461,62.0418,62.0703,62913.0
2024-02-27 12:30:00,65.47,65.5,65.44,65.45,50717.0,62.0703,62.0987,62.0418,62.0513,50717.0
2024-02-27 13:00:00,65.44,65.54,65.42,65.49,36879.0,62.0418,62.1366,62.0229,62.0892,36879.0
2024-02-27 13:30:00,65.48,65.53,65.47,65.52,39746.0,62.0797,62.1271,62.0703,62.1177,39746.0
2024-02-27 14:00:00,65.53,65.54,65.48,65.49,49315.0,62.1271,62.1366,62.0797,62.0892,49315.0
2024-02-27 14:30:00,65.5,65.51,65.43,65.48,70700.0,62.0987,62.1082,62.0323,62.0797,70700.0
2024-02-27 15:00:00,65.48,65.52,65.46,65.52,71584.0,62.0797,62.1177,62.0608,62.1177,71584.0
2024-02-27 15:30:00,65.51,65.54,65.47,65.52,210111.0,62.1082,62.1366,62.0703,62.1177,210111.0
2024-02-28 09:30:00,65.17,65.19,65.11,65.13,93769.0,61.7858,61.8048,61.729,61.7479,93769.0
2024-02-28 10:00:00,65.14,65.2,65.12,65.17,61210.0,61.7574,61.8143,61.7384,61.7858,61210.0
2024-02-28 10:30:00,65.16,65.19,65.12,65.19,58632.0,61.7764,61.8048,61.7384,61.8048,58632.0
2024-02-28 11:00:00,65.19,65.23,65.18,65.2,59943.0,61.8048,61.8427,61.7953,61.8143,59943.0
2024-02-28 11:30:00,65.2,65.26,65.16,65.26,54120.0,61.8143,61.8712,61.7764,61.8712,54120.0
2024-02-28 12:00:00,65.26,65.31,65.24,65.25,44029.0,61.8712,61.9186,61.8522,61.8617,44029.0
2024-02-28 12:30:00,65.25,65.25,65.16,65.2,49717.0,61.8617,61.8617,61.7764,61.8143,49717.0
2024-02-28 13:00:00,65.19,65.26,65.16,65.26,21017.0,61.8048,61.8712,61.7764,61.8712,21017.0
2024-02-28 13:30:00,65.27,65.28,65.21,65.23,21428.0,61.8807,61.8901,61.8238,61.8427,21428.0
2024-02-28 14:00:00,65.23,65.24,65.14,65.17,64980.0,61.8427,61.8522,61.7574,61.7858,64980.0
2024-02-28 14:30:00,65.16,65.16,65.11,65.16,48858.0,61.7764,61.7764,61.729,61.7764,48858.0
2024-02-28 15:00:00,65.16,65.24,65.14,65.23,57819.0,61.7764,61.8522,61.7574,61.8427,57819.0
2024-02-28 15:30:00,65.23,65.24,65.17,65.2,139950.0,61.8427,61.8522,61.7858,61.8143,139950.0
2024-02-29 09:30:00,65.45,65.48,65.38,65.47,68696.0,62.0513,62.0797,61.9849,62.0703,68696.0
2024-02-29 10:00:00,65.47,65.52,65.34,65.36,63733.0,62.0703,62.1177,61.947,61.966,63733.0
2024-02-29 10:30:00,65.36,65.36,65.16,65.17,62113.0,61.966,61.966,61.7764,61.7858,62113.0
2024-02-29 11:00:00,65.17,65.19,65.1,65.11,117606.0,61.7858,61.8048,61.7195,61.729,117606.0
2024-02-29 11:30:00,65.1,65.1,64.89,65.0,195678.0,61.7195,61.7195,61.5204,61.6247,195678.0
2024-02-29 12:00:00,65.0,65.03,64.93,64.94,65276.0,61.6247,61.6531,61.5583,61.5678,65276.0
2024-02-29 12:30:00,64.94,65.06,64.92,65.06,64569.0,61.5678,61.6816,61.5488,61.6816,64569.0
2024-02-29 13:00:00,65.05,65.13,65.04,65.12,30820.0,61.6721,61.7479,61.6626,61.7384,30820.0
2024-02-29 13:30:00,65.12,65.17,65.1,65.16,39020.0,61.7384,61.7858,61.7195,61.7764,39020.0
2024-02-29 14:00:00,65.17,65.21,65.13,65.14,54559.0,61.7858,61.8238,61.7479,61.7574,54559.0
2024-02-29 14:30:00,65.14,65.16,65.06,65.12,39916.0,61.7574,61.7764,61.6816,61.7384,39916.0
2024-02-29 15:00:00,65.13,65.16,65.1,65.14,47059.0,61.7479,61.7764,61.7195,61.7574,47059.0
2024-02-29 15:30:00,65.14,65.25,65.13,65.2,198894.0,61.7574,61.8617,61.7479,61.8143,198894.0
2024-03-01 09:30:00,65.41,65.42,65.05,65.06,190468.0,62.0134,62.0229,61.6721,61.6816,190468.0
2024-03-01 10:00:00,65.07,65.56,65.07,65.56,209154.0,61.691,62.1556,61.691,62.1556,209154.0
2024-03-01 10:30:00,65.56,65.66,65.5,65.63,127160.0,62.1556,62.2504,62.0987,62.222,127160.0
2024-03-01 11:00:00,65.63,65.66,65.51,65.53,204954.0,62.222,62.2504,62.1082,62.1271,204954.0
2024-03-01 11:30:00,65.53,65.64,65.52,65.6,179394.0,62.1271,62.2314,62.1177,62.1935,179394.0
2024-03-01 12:00:00,65.6,65.69,65.58,65.67,116001.0,62.1935,62.2788,62.1746,62.2599,116001.0
2024-03-01 12:30:00,65.67,65.7,65.63,65.66,139810.0,62.2599,62.2883,62.222,62.2504,139810.0
2024-03-01 13:00:00,65.67,65.71,65.62,65.7,115083.0,62.2599,62.2978,62.2125,62.2883,115083.0
2024-03-01 13:30:00,65.7,65.73,65.69,65.73,92982.0,62.2883,62.3168,62.2788,62.3168,92982.0
2024-03-01 14:00:00,65.73,65.75,65.7,65.75,153199.0,62.3168,62.3357,62.2883,62.3357,153199.0
2024-03-01 14:30:00,65.76,65.77,65.69,65.75,146287.0,62.3452,62.3547,62.2788,62.3357,146287.0
2024-03-01 15:00:00,65.74,65.74,65.69,65.71,156094.0,62.3262,62.3262,62.2788,62.2978,156094.0
2024-03-01 15:30:00,65.72,65.78,65.69,65.76,1719324.0,62.3073,62.3642,62.2788,62.3452,1719324.0
2024-03-04 09:30:00,65.56,65.64,65.54,65.62,263814.0,62.1556,62.2314,62.1366,62.2125,263814.0
2024-03-04 10:00:00,65.62,65.63,65.51,65.57,184621.0,62.2125,62.222,62.1082,62.1651,184621.0
2024-03-04 10:30:00,65.57,65.66,65.56,65.66,54229.0,62.1651,62.2504,62.1556,62.2504,54229.0
2024-03-04 11:00:00,65.66,65.73,65.66,65.7,53865.0,62.2504,62.3168,62.2504,62.2883,53865.0
2024-03-04 11:30:00,65.7,65.74,65.69,65.73,193283.0,62.2883,62.3262,62.2788,62.3168,193283.0
2024-03-04 12:00:00,65.73,65.77,65.68,65.76,121457.0,62.3168,62.3547,62.2694,62.3452,121457.0
2024-03-04 12:30:00,65.77,65.77,65.73,65.75,134265.0,62.3547,62.3547,62.3168,62.3357,134265.0
2024-03-04 13:00:00,65.75,65.75,65.66,65.67,130430.0,62.3357,62.3357,62.2504,62.2599,130430.0
2024-03-04 13:30:00,65.67,65.71,65.67,65.7,88662.0,62.2599,62.2978,62.2599,62.2883,88662.0
2024-03-04 14:00:00,65.7,65.7,65.67,65.7,107992.0,62.2883,62.2883,62.2599,62.2883,107992.0
2024-03-04 14:30:00,65.7,65.8,65.69,65.77,196143.0,62.2883,62.3831,62.2788,62.3547,196143.0
2024-03-04 15:00:00,65.77,65.78,65.73,65.73,168634.0,62.3547,62.3642,62.3168,62.3168,168634.0
2024-03-04 15:30:00,65.73,65.76,65.66,65.67,925556.0,62.3168,62.3452,62.2504,62.2599,925556.0
2024-03-05 09:30:00,65.57,65.57,65.49,65.56,120270.0,62.1651,62.1651,62.0892,62.1556,120270.0
2024-03-05 10:00:00,65.56,65.79,65.55,65.61,121337.0,62.1556,62.3736,62.1461,62.203,121337.0
2024-03-05 10:30:00,65.6,65.63,65.53,65.57,55354.0,62.1935,62.222,62.1271,62.1651,55354.0
2024-03-05 11:00:00,65.56,65.59,65.5,65.55,54999.0,62.1556,62.184,62.0987,62.1461,54999.0
2024-03-05 11:30:00,65.56,65.59,65.46,65.51,62031.0,62.1556,62.184,62.0608,62.1082,62031.0
2024-03-05 12:00:00,65.51,65.59,65.49,65.58,136943.0,62.1082,62.184,62.0892,62.1746,136943.0
2024-03-05 12:30:00,65.58,65.58,65.51,65.54,119074.0,62.1746,62.1746,62.1082,62.1366,119074.0
2024-03-05 13:00:00,65.54,65.55,65.45,65.48,45281.0,62.1366,62.1461,62.0513,62.0797,45281.0
2024-03-05 13:30:00,65.48,65.53,65.39,65.39,72580.0,62.0797,62.1271,61.9944,61.9944,72580.0
2024-03-05 14:00:00,65.39,65.47,65.36,65.45,56898.0,61.9944,62.0703,61.966,62.0513,56898.0
2024-03-05 14:30:00,65.45,65.45,65.29,65.3,80268.0,62.0513,62.0513,61.8996,61.9091,80268.0
2024-03-05 15:00:00,65.3,65.31,65.2,65.23,119175.0,61.9091,61.9186,61.8143,61.8427,119175.0
2024-03-05 15:30:00,65.24,65.43,65.23,65.4,272608.0,61.8522,62.0323,61.8427,62.0039,272608.0
2024-03-06 09:30:00,66.03,66.08,65.98,66.03,437373.0,62.6012,62.6486,62.5538,62.6012,437373.0
2024-03-06 10:00:00,66.02,66.07,65.91,65.92,383725.0,62.5917,62.6391,62.4874,62.4969,383725.0
2024-03-06 10:30:00,65.92,66.07,65.87,66.04,258279.0,62.4969,62.6391,62.4495,62.6107,258279.0
2024-03-06 11:00:00,66.04,66.1,66.01,66.1,104335.0,62.6107,62.6676,62.5822,62.6676,104335.0
2024-03-06 11:30:00,66.1,66.23,66.07,66.19,143605.0,62.6676,62.7908,62.6391,62.7529,143605.0
2024-03-06 12:00:00,66.19,66.24,66.16,66.22,64334.0,62.7529,62.8003,62.7244,62.7813,64334.0
2024-03-06 12:30:00,66.22,66.26,66.11,66.13,86205.0,62.7813,62.8192,62.677,62.696,86205.0
2024-03-06 13:00:00,66.14,66.25,66.13,66.23,116900.0,62.7055,62.8098,62.696,62.7908,116900.0
2024-03-06 13:30:00,66.24,66.24,66.04,66.12,295373.0,62.8003,62.8003,62.6107,62.6865,295373.0
2024-03-06 14:00:00,66.11,66.11,65.98,66.1,232924.0,62.677,62.677,62.5538,62.6676,232924.0
2024-03-06 14:30:00,66.1,66.11,66.01,66.06,116833.0,62.6676,62.677,62.5822,62.6296,116833.0
2024-03-06 15:00:00,66.05,66.08,65.99,66.05,92697.0,62.6201,62.6486,62.5633,62.6201,92697.0
2024-03-06 15:30:00,66.05,66.12,65.99,66.1,400183.0,62.6201,62.6865,62.5633,62.6676,400183.0
2024-03-07 09:30:00,66.72,66.97,66.72,66.95,239352.0,63.2554,63.4924,63.2554,63.4734,239352.0
2024-03-07 10:00:00,66.95,66.96,66.85,66.89,166881.0,63.4734,63.4829,63.3786,63.4165,166881.0
2024-03-07 10:30:00,66.89,67.01,66.86,66.97,334971.0,63.4165,63.5303,63.3881,63.4924,334971.0
2024-03-07 11:00:00,66.98,67.09,66.95,67.07,85831.0,63.5019,63.6061,63.4734,63.5872,85831.0
2024-03-07 11:30:00,67.06,67.14,67.0,67.11,117142.0,63.5777,63.6535,63.5208,63.6251,117142.0
2024-03-07 12:00:00,67.12,67.15,67.08,67.1,85337.0,63.6346,63.663,63.5967,63.6156,85337.0
2024-03-07 12:30:00,67.09,67.1,67.0,67.09,159064.0,63.6061,63.6156,63.5208,63.6061,159064.0
2024-03-07 13:00:00,67.09,67.16,67.08,67.14,62651.0,63.6061,63.6725,63.5967,63.6535,62651.0
2024-03-07 13:30:00,67.15,67.23,67.13,67.2,145674.0,63.663,63.7389,63.6441,63.7104,145674.0
2024-03-07 14:00:00,67.2,67.22,67.15,67.16,60934.0,63.7104,63.7294,63.663,63.6725,60934.0
2024-03-07 14:30:00,67.16,67.19,67.13,67.14,73189.0,63.6725,63.7009,63.6441,63.6535,73189.0
2024-03-07 15:00:00,67.13,67.14,67.08,67.11,83405.0,63.6441,63.6535,63.5967,63.6251,83405.0
2024-03-07 15:30:00,67.1,67.17,67.09,67.14,345912.0,63.6156,63.682,63.6061,63.6535,345912.0
2024-03-08 09:30:00,67.27,67.35,67.18,67.23,235557.0,63.7768,63.8526,63.6915,63.7389,235557.0
2024-03-08 10:00:00,67.25,67.27,67.12,67.19,221561.0,63.7578,63.7768,63.6346,63.7009,221561.0
2024-03-08 10:30:00,67.2,67.34,67.16,67.31,255745.0,63.7104,63.8432,63.6725,63.8147,255745.0
2024-03-08 11:00:00,67.31,67.32,67.05,67.06,232208.0,63.8147,63.8242,63.5682,63.5777,232208.0
2024-03-08 11:30:00,67.06,67.09,66.99,67.02,281390.0,63.5777,63.6061,63.5113,63.5398,281390.0
2024-03-08 12:00:00,67.01,67.09,66.99,67.07,213257.0,63.5303,63.6061,63.5113,63.5872,213257.0
2024-03-08 12:30:00,67.07,67.09,66.87,66.9,152251.0,63.5872,63.6061,63.3976,63.426,152251.0
2024-03-08 13:00:00,66.89,66.91,66.84,66.86,250659.0,63.4165,63.4355,63.3691,63.3881,250659.0
2024-03-08 13:30:00,66.85,66.86,66.74,66.82,174769.0,63.3786,63.3881,63.2743,63.3502,174769.0
2024-03-08 14:00:00,66.83,66.96,66.83,66.95,119471.0,63.3596,63.4829,63.3596,63.4734,119471.0
2024-03-08 14:30:00,66.96,67.01,66.95,66.96,56650.0,63.4829,63.5303,63.4734,63.4829,56650.0
2024-03-08 15:00:00,66.95,67.0,66.84,66.84,158467.0,63.4734,63.5208,63.3691,63.3691,158467.0
2024-03-08 15:30:00,66.83,66.9,66.83,66.85,309632.0,63.3596,63.426,63.3596,63.3786,309632.0
2024-03-11 09:30:00,66.73,66.76,66.62,66.62,120796.0,63.2648,63.2933,63.1605,63.1605,120796.0
2024-03-11 10:00:00,66.64,66.64,66.49,66.51,104551.0,63.1795,63.1795,63.0373,63.0563,104551.0
2024-03-11 10:30:00,66.52,66.57,66.45,66.55,172227.0,63.0657,63.1131,62.9994,63.0942,172227.0
2024-03-11 11:00:00,66.55,66.56,66.49,66.51,73618.0,63.0942,63.1037,63.0373,63.0563,73618.0
2024-03-11 11:30:00,66.51,66.65,66.49,66.65,104961.0,63.0563,63.189,63.0373,63.189,104961.0
2024-03-11 12:00:00,66.64,66.74,66.61,66.74,90415.0,63.1795,63.2743,63.1511,63.2743,90415.0
2024-03-11 12:30:00,66.74,66.81,66.7,66.79,90704.0,63.2743,63.3407,63.2364,63.3217,90704.0
2024-03-11 13:00:00,66.79,66.85,66.76,66.83,95254.0,63.3217,63.3786,63.2933,63.3596,95254.0
2024-03-11 13:30:00,66.83,66.86,66.77,66.83,64307.0,63.3596,63.3881,63.3028,63.3596,64307.0
2024-03-11 14:00:00,66.83,66.85,66.8,66.82,58783.0,63.3596,63.3786,63.3312,63.3502,58783.0
2024-03-11 14:30:00,66.82,66.87,66.78,66.85,43704.0,63.3502,63.3976,63.3122,63.3786,43704.0
2024-03-11 15:00:00,66.85,66.85,66.82,66.83,68558.0,63.3786,63.3786,63.3502,63.3596,68558.0
2024-03-11 15:30:00,66.82,66.88,66.8,66.87,475371.0,63.3502,63.407,63.3312,63.3976,475371.0
2024-03-12 09:30:00,67.04,67.04,66.76,67.02,165313.0,63.5587,63.5587,63.2933,63.5398,165313.0
2024-03-12 10:00:00,67.03,67.08,66.93,67.06,72964.0,63.5493,63.5967,63.4545,63.5777,72964.0
2024-03-12 10:30:00,67.06,67.19,67.02,67.14,92914.0,63.5777,63.7009,63.5398,63.6535,92914.0
2024-03-12 11:00:00,67.15,67.24,67.12,67.23,53292.0,63.663,63.7484,63.6346,63.7389,53292.0
2024-03-12 11:30:00,67.23,67.38,67.23,67.37,60685.0,63.7389,63.8811,63.7389,63.8716,60685.0
2024-03-12 12:00:00,67.37,67.37,67.31,67.32,61159.0,63.8716,63.8716,63.8147,63.8242,61159.0
2024-03-12 12:30:00,67.31,67.34,67.24,67.3,126837.0,63.8147,63.8432,63.7484,63.8052,126837.0
2024-03-12 13:00:00,67.29,67.35,67.21,67.31,69753.0,63.7958,63.8526,63.7199,63.8147,69753.0
2024-03-12 13:30:00,67.31,67.4,67.31,67.38,37912.0,63.8147,63.9,63.8147,63.8811,37912.0
2024-03-12 14:00:00,67.37,67.44,67.37,67.44,32225.0,63.8716,63.938,63.8716,63.938,32225.0
2024-03-12 14:30:00,67.44,67.47,67.39,67.45,54664.0,63.938,63.9664,63.8906,63.9474,54664.0
2024-03-12 15:00:00,67.45,67.48,67.42,67.47,66777.0,63.9474,63.9759,63.919,63.9664,66777.0
2024-03-12 15:30:00,67.47,67.5,67.43,67.49,213027.0,63.9664,63.9949,63.9285,63.9854,213027.0
2024-03-13 09:30:00,67.61,67.69,67.6,67.62,121402.0,64.0991,64.175,64.0897,64.1086,121402.0
2024-03-13 10:00:00,67.63,67.69,67.58,67.66,31189.0,64.1181,64.175,64.0707,64.1465,31189.0
2024-03-13 10:30:00,67.65,67.67,67.59,67.61,58235.0,64.1371,64.156,64.0802,64.0991,58235.0
2024-03-13 11:00:00,67.6,67.67,67.58,67.64,47243.0,64.0897,64.156,64.0707,64.1276,47243.0
2024-03-13 11:30:00,67.64,67.65,67.58,67.62,150839.0,64.1276,64.1371,64.0707,64.1086,150839.0
2024-03-13 12:00:00,67.62,67.63,67.58,67.59,41121.0,64.1086,64.1181,64.0707,64.0802,41121.0
2024-03-13 12:30:00,67.59,67.7,67.57,67.67,49766.0,64.0802,64.1845,64.0612,64.156,49766.0
2024-03-13 13:00:00,67.69,67.78,67.69,67.76,68255.0,64.175,64.2603,64.175,64.2413,68255.0
2024-03-13 13:30:00,67.76,67.76,67.71,67.74,29866.0,64.2413,64.2413,64.1939,64.2224,29866.0
2024-03-13 14:00:00,67.73,67.75,67.71,67.72,35024.0,64.2129,64.2319,64.1939,64.2034,35024.0
2024-03-13 14:30:00,67.72,67.74,67.65,67.66,35323.0,64.2034,64.2224,64.1371,64.1465,35323.0
2024-03-13 15:00:00,67.67,67.68,67.51,67.56,129012.0,64.156,64.1655,64.0043,64.0517,129012.0
2024-03-13 15:30:00,67.55,67.64,67.55,67.61,236004.0,64.0423,64.1276,64.0423,64.0991,236004.0
2024-03-14 09:30:00,67.58,67.6,67.34,67.37,246914.0,64.0707,64.0897,63.8432,63.8716,246914.0
2024-03-14 10:00:00,67.37,67.41,67.21,67.24,78426.0,63.8716,63.9095,63.7199,63.7484,78426.0
2024-03-14 10:30:00,67.25,67.32,67.08,67.1,55567.0,63.7578,63.8242,63.5967,63.6156,55567.0
2024-03-14 11:00:00,67.12,67.18,67.0,67.03,114369.0,63.6346,63.6915,63.5208,63.5493,114369.0
2024-03-14 11:30:00,67.03,67.15,67.02,67.14,73733.0,63.5493,63.663,63.5398,63.6535,73733.0
2024-03-14 12:00:00,67.14,67.21,67.08,67.2,152203.0,63.6535,63.7199,63.5967,63.7104,152203.0
2024-03-14 12:30:00,67.2,67.23,67.1,67.11,96700.0,63.7104,63.7389,63.6156,63.6251,96700.0
2024-03-14 13:00:00,67.11,67.12,66.98,66.98,38894.0,63.6251,63.6346,63.5019,63.5019,38894.0
2024-03-14 13:30:00,66.98,67.1,66.94,67.09,58420.0,63.5019,63.6156,63.4639,63.6061,58420.0
2024-03-14 14:00:00,67.09,67.15,67.08,67.08,41456.0,63.6061,63.663,63.5967,63.5967,41456.0
2024-03-14 14:30:00,67.08,67.12,67.02,67.03,53521.0,63.5967,63.6346,63.5398,63.5493,53521.0
2024-03-14 15:00:00,67.03,67.03,66.88,66.92,103007.0,63.5493,63.5493,63.407,63.445,103007.0
2024-03-14 15:30:00,66.92,67.13,66.84,67.13,214617.0,63.445,63.6441,63.3691,63.6441,214617.0
2024-03-15 09:30:00,66.85,66.92,66.8,66.81,158151.0,63.7306,63.7973,63.6829,63.6925,158151.0
2024-03-15 10:00:00,66.8,66.89,66.74,66.83,239797.0,63.6829,63.7687,63.6257,63.7115,239797.0
2024-03-15 10:30:00,66.82,66.86,66.8,66.83,185935.0,63.702,63.7401,63.6829,63.7115,185935.0
2024-03-15 11:00:00,66.84,66.85,66.77,66.83,172574.0,63.7211,63.7306,63.6543,63.7115,172574.0
2024-03-15 11:30:00,66.83,66.84,66.73,66.75,162612.0,63.7115,63.7211,63.6162,63.6353,162612.0
2024-03-15 12:00:00,66.76,66.76,66.66,66.67,129187.0,63.6448,63.6448,63.5495,63.559,129187.0
2024-03-15 12:30:00,66.67,66.68,66.49,66.5,150194.0,63.559,63.5685,63.3874,63.3969,150194.0
2024-03-15 13:00:00,66.5,66.61,66.48,66.58,161710.0,63.3969,63.5018,63.3779,63.4732,161710.0
2024-03-15 13:30:00,66.58,66.62,66.55,66.62,77243.0,63.4732,63.5113,63.4446,63.5113,77243.0
2024-03-15 14:00:00,66.61,66.64,66.58,66.61,107680.0,63.5018,63.5304,63.4732,63.5018,107680.0
2024-03-15 14:30:00,66.61,66.7,66.6,66.67,78594.0,63.5018,63.5876,63.4923,63.559,78594.0
2024-03-15 15:00:00,66.66,66.71,66.64,66.67,81016.0,63.5495,63.5971,63.5304,63.559,81016.0
2024-03-15 15:30:00,66.67,66.7,66.62,66.7,208168.0,63.559,63.5876,63.5113,63.5876,208168.0
2024-03-18 09:30:00,66.65,66.65,66.45,66.47,89725.0,63.5399,63.5399,63.3493,63.3683,89725.0
2024-03-18 10:00:00,66.47,66.58,66.42,66.48,69055.0,63.3683,63.4732,63.3207,63.3779,69055.0
2024-03-18 10:30:00,66.48,66.5,66.38,66.42,44211.0,63.3779,63.3969,63.2825,63.3207,44211.0
2024-03-18 11:00:00,66.43,66.46,66.4,66.46,136698.0,63.3302,63.3588,63.3016,63.3588,136698.0
2024-03-18 11:30:00,66.45,66.47,66.4,66.46,73339.0,63.3493,63.3683,63.3016,63.3588,73339.0
2024-03-18 12:00:00,66.45,66.46,66.4,66.41,95469.0,63.3493,63.3588,63.3016,63.3111,95469.0
2024-03-18 12:30:00,66.42,66.42,66.34,66.34,46637.0,63.3207,63.3207,63.2444,63.2444,46637.0
2024-03-18 13:00:00,66.33,66.37,66.32,66.37,40928.0,63.2349,63.273,63.2253,63.273,40928.0
2024-03-18 13:30:00,66.38,66.38,66.27,66.33,27702.0,63.2825,63.2825,63.1777,63.2349,27702.0
2024-03-18 14:00:00,66.32,66.39,66.31,66.39,20312.0,63.2253,63.2921,63.2158,63.2921,20312.0
2024-03-18 14:30:00,66.39,66.4,66.31,66.38,37538.0,63.2921,63.3016,63.2158,63.2825,37538.0
2024-03-18 15:00:00,66.37,66.4,66.36,66.37,34812.0,63.273,63.3016,63.2635,63.273,34812.0
2024-03-18 15:30:00,66.36,66.38,66.29,66.31,213037.0,63.2635,63.2825,63.1967,63.2158,213037.0
2024-03-19 09:30:00,66.3,66.31,66.2,66.24,112117.0,63.2063,63.2158,63.1109,63.1491,112117.0
2024-03-19 10:00:00,66.24,66.29,66.19,66.25,84169.0,63.1491,63.1967,63.1014,63.1586,84169.0
2024-03-19 10:30:00,66.26,66.35,66.22,66.29,83744.0,63.1681,63.2539,63.13,63.1967,83744.0
2024-03-19 11:00:00,66.3,66.35,66.26,66.34,96470.0,63.2063,63.2539,63.1681,63.2444,96470.0
2024-03-19 11:30:00,66.34,66.43,66.34,66.42,61286.0,63.2444,63.3302,63.2444,63.3207,61286.0
2024-03-19 12:00:00,66.41,66.49,66.38,66.48,71618.0,63.3111,63.3874,63.2825,63.3779,71618.0
2024-03-19 12:30:00,66.48,66.57,66.48,66.56,39857.0,63.3779,63.4637,63.3779,63.4541,39857.0
2024-03-19 13:00:00,66.56,66.61,66.4,66.45,74128.0,63.4541,63.5018,63.3016,63.3493,74128.0
2024-03-19 13:30:00,66.45,66.49,66.42,66.44,45371.0,63.3493,63.3874,63.3207,63.3397,45371.0
2024-03-19 14:00:00,66.44,66.44,66.37,66.42,110936.0,63.3397,63.3397,63.273,63.3207,110936.0
2024-03-19 14:30:00,66.41,66.45,66.38,66.41,48757.0,63.3111,63.3493,63.2825,63.3111,48757.0
2024-03-19 15:00:00,66.41,66.43,66.35,66.39,73249.0,63.3111,63.3302,63.2539,63.2921,73249.0
2024-03-19 15:30:00,66.38,66.43,66.36,66.4,127596.0,63.2825,63.3302,63.2635,63.3016,127596.0
2024-03-20 09:30:00,66.38,66.42,66.34,66.41,186794.0,63.2825,63.3207,63.2444,63.3111,186794.0
2024-03-20 10:00:00,66.41,66.48,66.4,66.43,70936.0,63.3111,63.3779,63.3016,63.3302,70936.0
2024-03-20 10:30:00,66.42,66.45,66.38,66.42,70248.0,63.3207,63.3493,63.2825,63.3207,70248.0
2024-03-20 11:00:00,66.42,66.5,66.41,66.46,82780.0,63.3207,63.3969,63.3111,63.3588,82780.0
2024-03-20 11:30:00,66.47,66.47,66.38,66.42,69914.0,63.3683,63.3683,63.2825,63.3207,69914.0
2024-03-20 12:00:00,66.42,66.48,66.41,66.47,74560.0,63.3207,63.3779,63.3111,63.3683,74560.0
2024-03-20 12:30:00,66.47,66.52,66.44,66.52,66937.0,63.3683,63.416,63.3397,63.416,66937.0
2024-03-20 13:00:00,66.51,66.51,66.45,66.48,42136.0,63.4065,63.4065,63.3493,63.3779,42136.0
2024-03-20 13:30:00,66.48,66.51,66.42,66.5,59599.0,63.3779,63.4065,63.3207,63.3969,59599.0
2024-03-20 14:00:00,66.51,66.87,66.51,66.77,255829.0,63.4065,63.7497,63.4065,63.6543,255829.0
2024-03-20 14:30:00,66.77,67.11,66.53,67.05,487465.0,63.6543,63.9785,63.4255,63.9213,487465.0
2024-03-20 15:00:00,67.06,67.2,67.02,67.2,637577.0,63.9308,64.0643,63.8927,64.0643,637577.0
2024-03-20 15:30:00,67.2,67.24,67.12,67.21,294942.0,64.0643,64.1024,63.988,64.0738,294942.0
2024-03-21 09:30:00,67.12,67.25,67.11,67.16,192533.0,63.988,64.1119,63.9785,64.0261,192533.0
2024-03-21 10:00:00,67.15,67.16,67.04,67.1,65090.0,64.0166,64.0261,63.9117,63.9689,65090.0
2024-03-21 10:30:00,67.1,67.23,67.06,67.18,136040.0,63.9689,64.0929,63.9308,64.0452,136040.0
2024-03-21 11:00:00,67.19,67.21,67.12,67.14,104699.0,64.0547,64.0738,63.988,64.0071,104699.0
2024-03-21 11:30:00,67.14,67.2,67.12,67.16,111058.0,64.0071,64.0643,63.988,64.0261,111058.0
2024-03-21 12:00:00,67.15,67.17,67.11,67.16,105255.0,64.0166,64.0357,63.9785,64.0261,105255.0
2024-03-21 12:30:00,67.16,67.17,67.12,67.16,162349.0,64.0261,64.0357,63.988,64.0261,162349.0
2024-03-21 13:00:00,67.15,67.2,67.1,67.14,149701.0,64.0166,64.0643,63.9689,64.0071,149701.0
2024-03-21 13:30:00,67.13,67.14,67.09,67.1,39360.0,63.9975,64.0071,63.9594,63.9689,39360.0
2024-03-21 14:00:00,67.09,67.13,67.05,67.12,102127.0,63.9594,63.9975,63.9213,63.988,102127.0
2024-03-21 14:30:00,67.12,67.12,67.05,67.08,129533.0,63.988,63.988,63.9213,63.9499,129533.0
2024-03-21 15:00:00,67.09,67.11,67.05,67.09,137468.0,63.9594,63.9785,63.9213,63.9594,137468.0
2024-03-21 15:30:00,67.08,67.11,67.03,67.05,303669.0,63.9499,63.9785,63.9022,63.9213,303669.0
2024-03-22 09:30:00,66.97,67.01,66.9,66.9,133317.0,63.845,63.8831,63.7783,63.7783,133317.0
2024-03-22 10:00:00,66.91,66.95,66.8,66.84,86655.0,63.7878,63.8259,63.6829,63.7211,86655.0
2024-03-22 10:30:00,66.85,66.88,66.83,66.84,90324.0,63.7306,63.7592,63.7115,63.7211,90324.0
2024-03-22 11:00:00,66.84,66.94,66.84,66.93,98345.0,63.7211,63.8164,63.7211,63.8069,98345.0
2024-03-22 11:30:00,66.93,66.94,66.84,66.88,56771.0,63.8069,63.8164,63.7211,63.7592,56771.0
2024-03-22 12:00:00,66.89,66.92,66.84,66.86,64598.0,63.7687,63.7973,63.7211,63.7401,64598.0
2024-03-22 12:30:00,66.87,66.91,66.82,66.9,50300.0,63.7497,63.7878,63.702,63.7783,50300.0
2024-03-22 13:00:00,66.9,66.94,66.89,66.92,34942.0,63.7783,63.8164,63.7687,63.7973,34942.0
2024-03-22 13:30:00,66.92,66.96,66.89,66.95,33914.0,63.7973,63.8355,63.7687,63.8259,33914.0
2024-03-22 14:00:00,66.95,66.96,66.9,66.94,28665.0,63.8259,63.8355,63.7783,63.8164,28665.0
2024-03-22 14:30:00,66.94,66.94,66.88,66.91,25044.0,63.8164,63.8164,63.7592,63.7878,25044.0
2024-03-22 15:00:00,66.9,66.91,66.8,66.84,107276.0,63.7783,63.7878,63.6829,63.7211,107276.0
2024-03-22 15:30:00,66.84,66.9,66.82,66.87,494756.0,63.7211,63.7783,63.702,63.7497,494756.0
2024-03-25 09:30:00,66.83,66.98,66.83,66.98,154230.0,63.7115,63.8545,63.7115,63.8545,154230.0
2024-03-25 10:00:00,66.98,67.18,66.98,67.16,1424658.0,63.8545,64.0452,63.8545,64.0261,1424658.0
2024-03-25 10:30:00,67.15,67.15,67.09,67.14,111728.0,64.0166,64.0166,63.9594,64.0071,111728.0
2024-03-25 11:00:00,67.13,67.13,67.06,67.12,234038.0,63.9975,63.9975,63.9308,63.988,234038.0
2024-03-25 11:30:00,67.12,67.12,67.06,67.08,278130.0,63.988,63.988,63.9308,63.9499,278130.0
2024-03-25 12:00:00,67.07,67.1,67.03,67.09,142450.0,63.9403,63.9689,63.9022,63.9594,142450.0
2024-03-25 12:30:00,67.09,67.1,67.04,67.08,102932.0,63.9594,63.9689,63.9117,63.9499,102932.0
2024-03-25 13:00:00,67.08,67.08,67.03,67.07,155718.0,63.9499,63.9499,63.9022,63.9403,155718.0
2024-03-25 13:30:00,67.07,67.09,67.05,67.06,112904.0,63.9403,63.9594,63.9213,63.9308,112904.0
2024-03-25 14:00:00,67.06,67.11,67.06,67.09,114984.0,63.9308,63.9785,63.9308,63.9594,114984.0
2024-03-25 14:30:00,67.09,67.1,67.04,67.05,176959.0,63.9594,63.9689,63.9117,63.9213,176959.0
2024-03-25 15:00:00,67.05,67.05,67.0,67.03,130993.0,63.9213,63.9213,63.8736,63.9022,130993.0
2024-03-25 15:30:00,67.03,67.06,66.94,66.96,485626.0,63.9022,63.9308,63.8164,63.8355,485626.0
2024-03-26 09:30:00,67.27,67.28,67.2,67.27,144756.0,64.131,64.1405,64.0643,64.131,144756.0
2024-03-26 10:00:00,67.26,67.32,67.19,67.23,113212.0,64.1215,64.1787,64.0547,64.0929,113212.0
2024-03-26 10:30:00,67.22,67.27,67.19,67.23,172427.0,64.0833,64.131,64.0547,64.0929,172427.0
2024-03-26 11:00:00,67.22,67.23,67.14,67.19,68484.0,64.0833,64.0929,64.0071,64.0547,68484.0
2024-03-26 11:30:00,67.19,67.19,67.13,67.17,82173.0,64.0547,64.0547,63.9975,64.0357,82173.0
2024-03-26 12:00:00,67.17,67.26,67.17,67.25,113784.0,64.0357,64.1215,64.0357,64.1119,113784.0
2024-03-26 12:30:00,67.25,67.26,67.2,67.22,153654.0,64.1119,64.1215,64.0643,64.0833,153654.0
2024-03-26 13:00:00,67.21,67.25,67.19,67.22,78164.0,64.0738,64.1119,64.0547,64.0833,78164.0
2024-03-26 13:30:00,67.22,67.23,67.15,67.17,80763.0,64.0833,64.0929,64.0166,64.0357,80763.0
2024-03-26 14:00:00,67.17,67.24,67.17,67.23,237704.0,64.0357,64.1024,64.0357,64.0929,237704.0
2024-03-26 14:30:00,67.23,67.25,67.21,67.23,118426.0,64.0929,64.1119,64.0738,64.0929,118426.0
2024-03-26 15:00:00,67.23,67.23,67.17,67.17,137795.0,64.0929,64.0929,64.0357,64.0357,137795.0
2024-03-26 15:30:00,67.17,67.18,67.04,67.05,280471.0,64.0357,64.0452,63.9117,63.9213,280471.0
2024-03-27 09:30:00,67.16,67.2,67.14,67.17,86561.0,64.0261,64.0643,64.0071,64.0357,86561.0
2024-03-27 10:00:00,67.17,67.26,67.11,67.23,184999.0,64.0357,64.1215,63.9785,64.0929,184999.0
2024-03-27 10:30:00,67.25,67.32,67.21,67.25,58021.0,64.1119,64.1787,64.0738,64.1119,58021.0
2024-03-27 11:00:00,67.25,67.31,67.24,67.27,98095.0,64.1119,64.1691,64.1024,64.131,98095.0
2024-03-27 11:30:00,67.27,67.3,67.23,67.23,125230.0,64.131,64.1596,64.0929,64.0929,125230.0
2024-03-27 12:00:00,67.23,67.25,67.18,67.22,103406.0,64.0929,64.1119,64.0452,64.0833,103406.0
2024-03-27 12:30:00,67.21,67.32,67.21,67.31,133561.0,64.0738,64.1787,64.0738,64.1691,133561.0
2024-03-27 13:00:00,67.3,67.33,67.25,67.31,140682.0,64.1596,64.1882,64.1119,64.1691,140682.0
2024-03-27 13:30:00,67.31,67.32,67.26,67.28,58053.0,64.1691,64.1787,64.1215,64.1405,58053.0
2024-03-27 14:00:00,67.28,67.35,67.27,67.34,68190.0,64.1405,64.2073,64.131,64.1977,68190.0
2024-03-27 14:30:00,67.35,67.36,67.28,67.3,67790.0,64.2073,64.2168,64.1405,64.1596,67790.0
2024-03-27 15:00:00,67.3,67.34,67.26,67.32,113461.0,64.1596,64.1977,64.1215,64.1787,113461.0
2024-03-27 15:30:00,67.32,67.47,67.31,67.46,293818.0,64.1787,64.3217,64.1691,64.3121,293818.0
2024-03-28 09:30:00,67.32,67.41,67.26,67.39,85246.0,64.1787,64.2645,64.1215,64.2454,85246.0
2024-03-28 10:00:00,67.39,67.42,67.29,67.3,77720.0,64.2454,64.274,64.1501,64.1596,77720.0
2024-03-28 10:30:00,67.31,67.4,67.31,67.38,92693.0,64.1691,64.2549,64.1691,64.2359,92693.0
2024-03-28 11:00:00,67.38,67.4,67.34,67.39,74335.0,64.2359,64.2549,64.1977,64.2454,74335.0
2024-03-28 11:30:00,67.39,67.39,67.32,67.35,208737.0,64.2454,64.2454,64.1787,64.2073,208737.0
2024-03-28 12:00:00,67.35,67.39,67.3,67.38,81101.0,64.2073,64.2454,64.1596,64.2359,81101.0
2024-03-28 12:30:00,67.39,67.43,67.33,67.38,124211.0,64.2454,64.2835,64.1882,64.2359,124211.0
2024-03-28 13:00:00,67.39,67.4,67.31,67.34,99943.0,64.2454,64.2549,64.1691,64.1977,99943.0
2024-03-28 13:30:00,67.34,67.36,67.3,67.33,80567.0,64.1977,64.2168,64.1596,64.1882,80567.0
2024-03-28 14:00:00,67.33,67.35,67.29,67.32,54611.0,64.1882,64.2073,64.1501,64.1787,54611.0
2024-03-28 14:30:00,67.32,67.37,67.29,67.36,70934.0,64.1787,64.2263,64.1501,64.2168,70934.0
2024-03-28 15:00:00,67.36,67.38,67.31,67.38,204948.0,64.2168,64.2359,64.1691,64.2359,204948.0
2024-03-28 15:30:00,67.37,67.38,67.31,67.31,299449.0,64.2263,64.2359,64.1691,64.1691,299449.0
2024-04-01 09:30:00,67.35,67.66,67.34,67.66,173552.0,64.2073,64.5028,64.1977,64.5028,173552.0
2024-04-01 10:00:00,67.66,67.66,67.38,67.42,150501.0,64.5028,64.5028,64.2359,64.274,150501.0
2024-04-01 10:30:00,67.42,67.43,67.28,67.3,79823.0,64.274,64.2835,64.1405,64.1596,79823.0
2024-04-01 11:00:00,67.31,67.31,67.2,67.22,153854.0,64.1691,64.1691,64.0643,64.0833,153854.0
2024-04-01 11:30:00,67.22,67.23,67.11,67.12,208609.0,64.0833,64.0929,63.9785,63.988,208609.0
2024-04-01 12:00:00,67.12,67.27,67.12,67.26,77692.0,63.988,64.131,63.988,64.1215,77692.0
2024-04-01 12:30:00,67.27,67.34,67.27,67.32,53979.0,64.131,64.1977,64.131,64.1787,53979.0
2024-04-01 13:00:00,67.31,67.32,67.25,67.3,66827.0,64.1691,64.1787,64.1119,64.1596,66827.0
2024-04-01 13:30:00,67.31,67.33,67.28,67.33,35111.0,64.1691,64.1882,64.1405,64.1882,35111.0
2024-04-01 14:00:00,67.32,67.34,67.3,67.32,78199.0,64.1787,64.1977,64.1596,64.1787,78199.0
2024-04-01 14:30:00,67.32,67.33,67.25,67.26,102773.0,64.1787,64.1882,64.1119,64.1215,102773.0
2024-04-01 15:00:00,67.25,67.32,67.24,67.26,139499.0,64.1119,64.1787,64.1024,64.1215,139499.0
2024-04-01 15:30:00,67.26,67.28,67.22,67.24,559862.0,64.1215,64.1405,64.0833,64.1024,559862.0
2024-04-02 09:30:00,66.6,66.67,66.47,66.61,243471.0,63.4923,63.559,63.3683,63.5018,243471.0
2024-04-02 10:00:00,66.61,66.68,66.52,66.65,144365.0,63.5018,63.5685,63.416,63.5399,144365.0
2024-04-02 10:30:00,66.64,66.68,66.48,66.52,129613.0,63.5304,63.5685,63.3779,63.416,129613.0
2024-04-02 11:00:00,66.51,66.63,66.5,66.56,93941.0,63.4065,63.5209,63.3969,63.4541,93941.0
2024-04-02 11:30:00,66.56,66.58,66.46,66.49,96946.0,63.4541,63.4732,63.3588,63.3874,96946.0
2024-04-02 12:00:00,66.48,66.54,66.47,66.53,77862.0,63.3779,63.4351,63.3683,63.4255,77862.0
2024-04-02 12:30:00,66.54,66.59,66.53,66.59,35910.0,63.4351,63.4827,63.4255,63.4827,35910.0
2024-04-02 13:00:00,66.59,66.59,66.5,66.52,84805.0,63.4827,63.4827,63.3969,63.416,84805.0
2024-04-02 13:30:00,66.52,66.55,66.47,66.53,61346.0,63.416,63.4446,63.3683,63.4255,61346.0
2024-04-02 14:00:00,66.53,66.58,66.52,66.56,44715.0,63.4255,63.4732,63.416,63.4541,44715.0
2024-04-02 14:30:00,66.55,66.57,66.52,66.53,33149.0,63.4446,63.4637,63.416,63.4255,33149.0
2024-04-02 15:00:00,66.53,66.59,66.52,66.56,55924.0,63.4255,63.4827,63.416,63.4541,55924.0
2024-04-02 15:30:00,66.56,66.67,66.55,66.65,168295.0,63.4541,63.559,63.4446,63.5399,168295.0
2024-04-03 09:30:00,66.61,66.71,66.58,66.69,143869.0,63.5018,63.5971,63.4732,63.5781,143869.0
2024-04-03 10:00:00,66.71,67.01,66.7,66.91,123198.0,63.5971,63.8831,63.5876,63.7878,123198.0
2024-04-03 10:30:00,66.9,67.04,66.87,67.01,82095.0,63.7783,63.9117,63.7497,63.8831,82095.0
2024-04-03 11:00:00,67.02,67.13,67.0,67.1,178859.0,63.8927,63.9975,63.8736,63.9689,178859.0
2024-04-03 11:30:00,67.1,67.15,67.06,67.08,64637.0,63.9689,64.0166,63.9308,63.9499,64637.0
2024-04-03 12:00:00,67.08,67.16,66.99,67.16,68696.0,63.9499,64.0261,63.8641,64.0261,68696.0
2024-04-03 12:30:00,67.16,67.2,67.05,67.1,95474.0,64.0261,64.0643,63.9213,63.9689,95474.0
2024-04-03 13:00:00,67.1,67.18,67.08,67.17,40433.0,63.9689,64.0452,63.9499,64.0357,40433.0
2024-04-03 13:30:00,67.16,67.19,67.14,67.15,106107.0,64.0261,64.0547,64.0071,64.0166,106107.0
2024-04-03 14:00:00,67.16,67.2,67.15,67.16,56943.0,64.0261,64.0643,64.0166,64.0261,56943.0
2024-04-03 14:30:00,67.15,67.18,67.13,67.17,119959.0,64.0166,64.0452,63.9975,64.0357,119959.0
2024-04-03 15:00:00,67.16,67.16,66.99,67.03,105787.0,64.0261,64.0261,63.8641,63.9022,105787.0
2024-04-03 15:30:00,67.03,67.11,67.0,67.09,270036.0,63.9022,63.9785,63.8736,63.9594,270036.0
2024-04-04 09:30:00,67.6,67.6,67.47,67.53,322905.0,64.4456,64.4456,64.3217,64.3789,322905.0
2024-04-04 10:00:00,67.53,67.58,67.48,67.53,69261.0,64.3789,64.4265,64.3312,64.3789,69261.0
2024-04-04 10:30:00,67.52,67.55,67.48,67.51,55179.0,64.3693,64.3979,64.3312,64.3598,55179.0
2024-04-04 11:00:00,67.51,67.52,67.44,67.46,84173.0,64.3598,64.3693,64.2931,64.3121,84173.0
2024-04-04 11:30:00,67.47,67.51,67.44,67.5,60009.0,64.3217,64.3598,64.2931,64.3503,60009.0
2024-04-04 12:00:00,67.5,67.55,67.49,67.51,86843.0,64.3503,64.3979,64.3407,64.3598,86843.0
2024-04-04 12:30:00,67.51,67.51,67.44,67.45,67392.0,64.3598,64.3598,64.2931,64.3026,67392.0
2024-04-04 13:00:00,67.46,67.46,67.42,67.43,40732.0,64.3121,64.3121,64.274,64.2835,40732.0
2024-04-04 13:30:00,67.43,67.44,67.37,67.38,43708.0,64.2835,64.2931,64.2263,64.2359,43708.0
2024-04-04 14:00:00,67.37,67.37,67.02,67.02,195206.0,64.2263,64.2263,63.8927,63.8927,195206.0
2024-04-04 14:30:00,67.03,67.03,66.69,66.75,333456.0,63.9022,63.9022,63.5781,63.6353,333456.0
2024-04-04 15:00:00,66.74,66.77,66.55,66.56,255686.0,63.6257,63.6543,63.4446,63.4541,255686.0
2024-04-04 15:30:00,66.56,66.66,66.47,66.57,696379.0,63.4541,63.5495,63.3683,63.4637,696379.0
2024-04-05 09:30:00,66.45,66.51,66.31,66.43,129917.0,63.3493,63.4065,63.2158,63.3302,129917.0
2024-04-05 10:00:00,66.42,66.53,66.27,66.48,108158.0,63.3207,63.4255,63.1777,63.3779,108158.0
2024-04-05 10:30:00,66.48,66.63,66.45,66.63,94753.0,63.3779,63.5209,63.3493,63.5209,94753.0
2024-04-05 11:00:00,66.63,66.69,66.55,66.67,281183.0,63.5209,63.5781,63.4446,63.559,281183.0
2024-04-05 11:30:00,66.66,66.83,66.63,66.8,56903.0,63.5495,63.7115,63.5209,63.6829,56903.0
2024-04-05 12:00:00,66.8,66.83,66.78,66.79,34834.0,63.6829,63.7115,63.6639,63.6734,34834.0
2024-04-05 12:30:00,66.78,66.87,66.75,66.87,51181.0,63.6639,63.7497,63.6353,63.7497,51181.0
2024-04-05 13:00:00,66.86,66.87,66.74,66.78,56466.0,63.7401,63.7497,63.6257,63.6639,56466.0
2024-04-05 13:30:00,66.78,66.81,66.61,66.64,33346.0,63.6639,63.6925,63.5018,63.5304,33346.0
2024-04-05 14:00:00,66.64,66.78,66.58,66.68,68117.0,63.5304,63.6639,63.4732,63.5685,68117.0
2024-04-05 14:30:00,66.68,66.75,66.64,66.67,53935.0,63.5685,63.6353,63.5304,63.559,53935.0
2024-04-05 15:00:00,66.67,66.71,66.64,66.7,71329.0,63.559,63.5971,63.5304,63.5876,71329.0
2024-04-05 15:30:00,66.7,66.76,66.67,66.76,187246.0,63.5876,63.6448,63.559,63.6448,187246.0
2024-04-08 09:30:00,67.17,67.27,67.16,67.18,125799.0,64.0357,64.131,64.0261,64.0452,125799.0
2024-04-08 10:00:00,67.19,67.19,67.0,67.12,74045.0,64.0547,64.0547,63.8736,63.988,74045.0
2024-04-08 10:30:00,67.12,67.19,67.11,67.17,116454.0,63.988,64.0547,63.9785,64.0357,116454.0
2024-04-08 11:00:00,67.17,67.22,67.11,67.19,126902.0,64.0357,64.0833,63.9785,64.0547,126902.0
2024-04-08 11:30:00,67.19,67.2,67.13,67.16,76610.0,64.0547,64.0643,63.9975,64.0261,76610.0
2024-04-08 12:00:00,67.16,67.16,67.06,67.11,52607.0,64.0261,64.0261,63.9308,63.9785,52607.0
2024-04-08 12:30:00,67.11,67.2,67.1,67.2,65692.0,63.9785,64.0643,63.9689,64.0643,65692.0
2024-04-08 13:00:00,67.2,67.23,67.16,67.23,118962.0,64.0643,64.0929,64.0261,64.0929,118962.0
2024-04-08 13:30:00,67.23,67.24,67.19,67.24,70314.0,64.0929,64.1024,64.0547,64.1024,70314.0
2024-04-08 14:00:00,67.24,67.25,67.2,67.23,31656.0,64.1024,64.1119,64.0643,64.0929,31656.0
2024-04-08 14:30:00,67.22,67.23,67.17,67.2,50717.0,64.0833,64.0929,64.0357,64.0643,50717.0
2024-04-08 15:00:00,67.2,67.21,67.16,67.2,94341.0,64.0643,64.0738,64.0261,64.0643,94341.0
2024-04-08 15:30:00,67.2,67.22,67.09,67.11,827850.0,64.0643,64.0833,63.9594,63.9785,827850.0
2024-04-09 09:30:00,67.31,67.4,67.06,67.15,142346.0,64.1691,64.2549,63.9308,64.0166,142346.0
2024-04-09 10:00:00,67.15,67.2,67.0,67.02,82977.0,64.0166,64.0643,63.8736,63.8927,82977.0
2024-04-09 10:30:00,67.02,67.02,66.68,66.76,197366.0,63.8927,63.8927,63.5685,63.6448,197366.0
2024-04-09 11:00:00,66.75,66.82,66.71,66.74,260100.0,63.6353,63.702,63.5971,63.6257,260100.0
2024-04-09 11:30:00,66.75,66.85,66.74,66.81,93080.0,63.6353,63.7306,63.6257,63.6925,93080.0
2024-04-09 12:00:00,66.82,66.89,66.82,66.87,39964.0,63.702,63.7687,63.702,63.7497,39964.0
2024-04-09 12:30:00,66.87,66.92,66.79,66.81,48122.0,63.7497,63.7973,63.6734,63.6925,48122.0
2024-04-09 13:00:00,66.81,66.86,66.79,66.82,48126.0,63.6925,63.7401,63.6734,63.702,48126.0
2024-04-09 13:30:00,66.82,66.87,66.78,66.78,27089.0,63.702,63.7497,63.6639,63.6639,27089.0
2024-04-09 14:00:00,66.77,66.85,66.74,66.79,179325.0,63.6543,63.7306,63.6257,63.6734,179325.0
2024-04-09 14:30:00,66.79,66.81,66.76,66.79,52964.0,63.6734,63.6925,63.6448,63.6734,52964.0
2024-04-09 15:00:00,66.78,66.96,66.71,66.95,82939.0,63.6639,63.8355,63.5971,63.8259,82939.0
2024-04-09 15:30:00,66.95,66.98,66.86,66.97,552276.0,63.8259,63.8545,63.7401,63.845,552276.0
2024-04-10 09:30:00,65.98,66.06,65.83,65.98,629710.0,62.9012,62.9775,62.7582,62.9012,629710.0
2024-04-10 10:00:00,65.98,66.35,65.93,66.3,207978.0,62.9012,63.2539,62.8535,63.2063,207978.0
2024-04-10 10:30:00,66.3,66.44,66.2,66.25,91757.0,63.2063,63.3397,63.1109,63.1586,91757.0
2024-04-10 11:00:00,66.25,66.27,66.13,66.18,105807.0,63.1586,63.1777,63.0442,63.0919,105807.0
2024-04-10 11:30:00,66.19,66.2,66.07,66.12,102097.0,63.1014,63.1109,62.987,63.0347,102097.0
2024-04-10 12:00:00,66.12,66.13,66.03,66.04,179603.0,63.0347,63.0442,62.9489,62.9584,179603.0
2024-04-10 12:30:00,66.03,66.14,66.01,66.13,56812.0,62.9489,63.0537,62.9298,63.0442,56812.0
2024-04-10 13:00:00,66.13,66.24,65.92,66.12,249347.0,63.0442,63.1491,62.844,63.0347,249347.0
2024-04-10 13:30:00,66.11,66.22,65.97,66.14,238422.0,63.0251,63.13,62.8917,63.0537,238422.0
2024-04-10 14:00:00,66.15,66.23,66.03,66.03,207795.0,63.0633,63.1395,62.9489,62.9489,207795.0
2024-04-10 14:30:00,66.04,66.11,65.95,65.95,105753.0,62.9584,63.0251,62.8726,62.8726,105753.0
2024-04-10 15:00:00,65.95,66.17,65.93,66.14,116690.0,62.8726,63.0823,62.8535,63.0537,116690.0
2024-04-10 15:30:00,66.13,66.19,66.05,66.14,452019.0,63.0442,63.1014,62.9679,63.0537,452019.0
2024-04-11 09:30:00,66.34,66.34,66.03,66.05,93859.0,63.2444,63.2444,62.9489,62.9679,93859.0
2024-04-11 10:00:00,66.03,66.04,65.44,65.47,77772.0,62.9489,62.9584,62.3864,62.415,77772.0
2024-04-11 10:30:00,65.45,65.62,65.44,65.56,75861.0,62.3959,62.558,62.3864,62.5008,75861.0
2024-04-11 11:00:00,65.56,65.78,65.55,65.71,114811.0,62.5008,62.7105,62.4913,62.6438,114811.0
2024-04-11 11:30:00,65.7,65.93,65.7,65.93,44431.0,62.6343,62.8535,62.6343,62.8535,44431.0
2024-04-11 12:00:00,65.94,65.95,65.88,65.9,58548.0,62.8631,62.8726,62.8059,62.8249,58548.0
2024-04-11 12:30:00,65.88,65.98,65.87,65.93,62029.0,62.8059,62.9012,62.7963,62.8535,62029.0
2024-04-11 13:00:00,65.93,66.14,65.88,66.11,137803.0,62.8535,63.0537,62.8059,63.0251,137803.0
2024-04-11 13:30:00,66.12,66.18,66.07,66.16,50262.0,63.0347,63.0919,62.987,63.0728,50262.0
2024-04-11 14:00:00,66.15,66.29,66.15,66.24,74222.0,63.0633,63.1967,63.0633,63.1491,74222.0
2024-04-11 14:30:00,66.26,66.28,66.18,66.2,65660.0,63.1681,63.1872,63.0919,63.1109,65660.0
2024-04-11 15:00:00,66.2,66.26,66.19,66.24,64834.0,63.1109,63.1681,63.1014,63.1491,64834.0
2024-04-11 15:30:00,66.23,66.27,66.19,66.2,115097.0,63.1395,63.1777,63.1014,63.1109,115097.0
2024-04-12 09:30:00,65.59,65.85,65.55,65.7,198506.0,62.5294,62.7773,62.4913,62.6343,198506.0
2024-04-12 10:00:00,65.69,65.69,65.4,65.47,171408.0,62.6247,62.6247,62.3483,62.415,171408.0
2024-04-12 10:30:00,65.46,65.53,65.26,65.27,146053.0,62.4055,62.4722,62.2148,62.2243,146053.0
2024-04-12 11:00:00,65.26,65.39,65.21,65.39,139148.0,62.2148,62.3387,62.1671,62.3387,139148.0
2024-04-12 11:30:00,65.4,65.54,65.39,65.48,157480.0,62.3483,62.4817,62.3387,62.4245,157480.0
2024-04-12 12:00:00,65.48,65.48,65.31,65.32,130588.0,62.4245,62.4245,62.2625,62.272,130588.0
2024-04-12 12:30:00,65.32,65.33,65.19,65.23,67181.0,62.272,62.2815,62.1481,62.1862,67181.0
2024-04-12 13:00:00,65.23,65.26,65.12,65.12,189022.0,62.1862,62.2148,62.0813,62.0813,189022.0
2024-04-12 13:30:00,65.12,65.28,65.09,65.2,65446.0,62.0813,62.2339,62.0527,62.1576,65446.0
2024-04-12 14:00:00,65.18,65.28,65.14,65.15,62820.0,62.1385,62.2339,62.1004,62.1099,62820.0
2024-04-12 14:30:00,65.15,65.15,65.03,65.03,122428.0,62.1099,62.1099,61.9955,61.9955,122428.0
2024-04-12 15:00:00,65.03,65.07,64.99,65.02,130330.0,61.9955,62.0337,61.9574,61.986,130330.0
2024-04-12 15:30:00,65.02,65.14,65.02,65.06,213054.0,61.986,62.1004,61.986,62.0241,213054.0
2024-04-15 09:30:00,65.99,66.02,65.9,65.92,106119.0,62.9107,62.9393,62.8249,62.844,106119.0
2024-04-15 10:00:00,65.92,65.94,65.56,65.57,171935.0,62.844,62.8631,62.5008,62.5103,171935.0
2024-04-15 10:30:00,65.58,65.67,65.44,65.44,129992.0,62.5199,62.6057,62.3864,62.3864,129992.0
2024-04-15 11:00:00,65.45,65.45,65.34,65.44,415570.0,62.3959,62.3959,62.2911,62.3864,415570.0
2024-04-15 11:30:00,65.45,65.58,65.44,65.56,62424.0,62.3959,62.5199,62.3864,62.5008,62424.0
2024-04-15 12:00:00,65.55,65.61,65.36,65.39,57143.0,62.4913,62.5485,62.3101,62.3387,57143.0
2024-04-15 12:30:00,65.39,65.39,65.29,65.36,140103.0,62.3387,62.3387,62.2434,62.3101,140103.0
2024-04-15 13:00:00,65.35,65.39,65.08,65.08,424573.0,62.3006,62.3387,62.0432,62.0432,424573.0
2024-04-15 13:30:00,65.08,65.11,64.93,65.09,1032776.0,62.0432,62.0718,61.9002,62.0527,1032776.0
2024-04-15 14:00:00,65.08,65.08,64.96,64.97,192333.0,62.0432,62.0432,61.9288,61.9383,192333.0
2024-04-15 14:30:00,64.97,65.07,64.92,65.0,93365.0,61.9383,62.0337,61.8907,61.9669,93365.0
2024-04-15 15:00:00,64.99,65.0,64.85,64.89,111964.0,61.9574,61.9669,61.8239,61.8621,111964.0
2024-04-15 15:30:00,64.89,64.99,64.89,64.95,620087.0,61.8621,61.9574,61.8621,61.9193,620087.0
2024-04-16 09:30:00,64.59,64.59,64.26,64.41,134382.0,61.5761,61.5761,61.2615,61.4045,134382.0
2024-04-16 10:00:00,64.41,64.57,64.34,64.36,58966.0,61.4045,61.557,61.3377,61.3568,58966.0
2024-04-16 10:30:00,64.33,64.45,64.33,64.36,67159.0,61.3282,61.4426,61.3282,61.3568,67159.0
2024-04-16 11:00:00,64.37,64.49,64.35,64.4,114621.0,61.3663,61.4807,61.3473,61.3949,114621.0
2024-04-16 11:30:00,64.39,64.56,64.37,64.47,119356.0,61.3854,61.5475,61.3663,61.4617,119356.0
2024-04-16 12:00:00,64.46,64.5,64.38,64.46,111824.0,61.4521,61.4903,61.3759,61.4521,111824.0
2024-04-16 12:30:00,64.46,64.55,64.43,64.55,115171.0,61.4521,61.5379,61.4235,61.5379,115171.0
2024-04-16 13:00:00,64.55,64.57,64.44,64.45,89993.0,61.5379,61.557,61.4331,61.4426,89993.0
2024-04-16 13:30:00,64.46,64.56,64.22,64.49,279540.0,61.4521,61.5475,61.2233,61.4807,279540.0
2024-04-16 14:00:00,64.49,64.76,64.35,64.44,275411.0,61.4807,61.7381,61.3473,61.4331,275411.0
2024-04-16 14:30:00,64.44,64.67,64.43,64.65,161067.0,61.4331,61.6523,61.4235,61.6333,161067.0
2024-04-16 15:00:00,64.66,64.67,64.56,64.65,104238.0,61.6428,61.6523,61.5475,61.6333,104238.0
2024-04-16 15:30:00,64.64,64.64,64.43,64.47,281904.0,61.6237,61.6237,61.4235,61.4617,281904.0
2024-04-17 09:30:00,65.04,65.07,64.84,64.86,57438.0,62.0051,62.0337,61.8144,61.8335,57438.0
2024-04-17 10:00:00,64.84,64.84,64.57,64.72,101536.0,61.8144,61.8144,61.557,61.7,101536.0
2024-04-17 10:30:00,64.7,64.72,64.48,64.56,155754.0,61.6809,61.7,61.4712,61.5475,155754.0
2024-04-17 11:00:00,64.56,64.68,64.55,64.59,163201.0,61.5475,61.6619,61.5379,61.5761,163201.0
2024-04-17 11:30:00,64.59,64.6,64.51,64.57,137921.0,61.5761,61.5856,61.4998,61.557,137921.0
2024-04-17 12:00:00,64.57,64.57,64.4,64.51,115542.0,61.557,61.557,61.3949,61.4998,115542.0
2024-04-17 12:30:00,64.51,64.52,64.39,64.45,137674.0,61.4998,61.5093,61.3854,61.4426,137674.0
2024-04-17 13:00:00,64.47,64.66,64.43,64.64,153421.0,61.4617,61.6428,61.4235,61.6237,153421.0
2024-04-17 13:30:00,64.65,64.78,64.63,64.77,98608.0,61.6333,61.7572,61.6142,61.7477,98608.0
2024-04-17 14:00:00,64.77,64.83,64.7,64.76,129833.0,61.7477,61.8049,61.6809,61.7381,129833.0
2024-04-17 14:30:00,64.75,64.93,64.68,64.69,134950.0,61.7286,61.9002,61.6619,61.6714,134950.0
2024-04-17 15:00:00,64.68,64.69,64.59,64.62,154409.0,61.6619,61.6714,61.5761,61.6047,154409.0
2024-04-17 15:30:00,64.62,64.74,64.59,64.68,368516.0,61.6047,61.7191,61.5761,61.6619,368516.0
2024-04-18 09:30:00,64.61,64.69,64.42,64.64,68895.0,61.5951,61.6714,61.414,61.6237,68895.0
2024-04-18 10:00:00,64.64,64.79,64.59,64.73,125248.0,61.6237,61.7667,61.5761,61.7095,125248.0
2024-04-18 10:30:00,64.74,64.88,64.72,64.76,71595.0,61.7191,61.8525,61.7,61.7381,71595.0
2024-04-18 11:00:00,64.76,64.94,64.76,64.89,76558.0,61.7381,61.9097,61.7381,61.8621,76558.0
2024-04-18 11:30:00,64.89,64.9,64.74,64.82,112339.0,61.8621,61.8716,61.7191,61.7953,112339.0
2024-04-18 12:00:00,64.82,64.96,64.8,64.83,62032.0,61.7953,61.9288,61.7763,61.8049,62032.0
2024-04-18 12:30:00,64.83,64.85,64.63,64.66,88212.0,61.8049,61.8239,61.6142,61.6428,88212.0
2024-04-18 13:00:00,64.66,64.69,64.45,64.58,71720.0,61.6428,61.6714,61.4426,61.5665,71720.0
2024-04-18 13:30:00,64.57,64.6,64.46,64.55,59035.0,61.557,61.5856,61.4521,61.5379,59035.0
2024-04-18 14:00:00,64.54,64.59,64.45,64.5,125404.0,61.5284,61.5761,61.4426,61.4903,125404.0
2024-04-18 14:30:00,64.51,64.55,64.42,64.46,64223.0,61.4998,61.5379,61.414,61.4521,64223.0
2024-04-18 15:00:00,64.47,64.58,64.46,64.54,64638.0,61.4617,61.5665,61.4521,61.5284,64638.0
2024-04-18 15:30:00,64.54,64.62,64.5,64.53,384449.0,61.5284,61.6047,61.4903,61.5189,384449.0
2024-04-19 09:30:00,64.69,64.85,64.61,64.73,160097.0,61.6714,61.8239,61.5951,61.7095,160097.0
2024-04-19 10:00:00,64.75,64.88,64.74,64.86,138974.0,61.7286,61.8525,61.7191,61.8335,138974.0
2024-04-19 10:30:00,64.85,64.9,64.73,64.8,113293.0,61.8239,61.8716,61.7095,61.7763,113293.0
2024-04-19 11:00:00,64.79,64.84,64.73,64.78,144134.0,61.7667,61.8144,61.7095,61.7572,144134.0
2024-04-19 11:30:00,64.78,64.83,64.71,64.74,200080.0,61.7572,61.8049,61.6905,61.7191,200080.0
2024-04-19 12:00:00,64.73,64.79,64.51,64.51,97433.0,61.7095,61.7667,61.4998,61.4998,97433.0
2024-04-19 12:30:00,64.51,64.7,64.51,64.69,122215.0,61.4998,61.6809,61.4998,61.6714,122215.0
2024-04-19 13:00:00,64.69,64.78,64.67,64.68,54025.0,61.6714,61.7572,61.6523,61.6619,54025.0
2024-04-19 13:30:00,64.67,64.83,64.67,64.75,99002.0,61.6523,61.8049,61.6523,61.7286,99002.0
2024-04-19 14:00:00,64.74,64.74,64.56,64.58,118255.0,61.7191,61.7191,61.5475,61.5665,118255.0
2024-04-19 14:30:00,64.56,64.6,64.45,64.55,226912.0,61.5475,61.5856,61.4426,61.5379,226912.0
2024-04-19 15:00:00,64.56,64.64,64.5,64.61,177675.0,61.5475,61.6237,61.4903,61.5951,177675.0
2024-04-19 15:30:00,64.6,64.68,64.54,64.66,556960.0,61.5856,61.6619,61.5284,61.6428,556960.0
2024-04-22 09:30:00,65.01,65.09,64.94,65.03,325764.0,61.9765,62.0527,61.9097,61.9955,325764.0
2024-04-22 10:00:00,65.05,65.13,65.03,65.11,241199.0,62.0146,62.0909,61.9955,62.0718,241199.0
2024-04-22 10:30:00,65.11,65.26,65.07,65.17,238906.0,62.0718,62.2148,62.0337,62.129,238906.0
2024-04-22 11:00:00,65.17,65.18,65.03,65.12,243489.0,62.129,62.1385,61.9955,62.0813,243489.0
2024-04-22 11:30:00,65.12,65.22,65.11,65.22,65431.0,62.0813,62.1767,62.0718,62.1767,65431.0
2024-04-22 12:00:00,65.23,65.33,65.23,65.27,36411.0,62.1862,62.2815,62.1862,62.2243,36411.0
2024-04-22 12:30:00,65.27,65.3,65.23,65.3,21391.0,62.2243,62.2529,62.1862,62.2529,21391.0
2024-04-22 13:00:00,65.31,65.44,65.29,65.44,31345.0,62.2625,62.3864,62.2434,62.3864,31345.0
2024-04-22 13:30:00,65.43,65.58,65.41,65.54,63762.0,62.3769,62.5199,62.3578,62.4817,63762.0
2024-04-22 14:00:00,65.54,65.62,65.53,65.6,35853.0,62.4817,62.558,62.4722,62.5389,35853.0
2024-04-22 14:30:00,65.59,65.63,65.51,65.55,40186.0,62.5294,62.5675,62.4531,62.4913,40186.0
2024-04-22 15:00:00,65.55,65.55,65.42,65.45,34649.0,62.4913,62.4913,62.3673,62.3959,34649.0
2024-04-22 15:30:00,65.45,65.45,65.34,65.41,168848.0,62.3959,62.3959,62.2911,62.3578,168848.0
2024-04-23 09:30:00,65.83,66.12,65.72,66.06,162070.0,62.7582,63.0347,62.6533,62.9775,162070.0
2024-04-23 10:00:00,66.08,66.17,65.99,66.09,106897.0,62.9965,63.0823,62.9107,63.0061,106897.0
2024-04-23 10:30:00,66.1,66.23,66.1,66.19,85373.0,63.0156,63.1395,63.0156,63.1014,85373.0
2024-04-23 11:00:00,66.19,66.23,66.07,66.22,80765.0,63.1014,63.1395,62.987,63.13,80765.0
2024-04-23 11:30:00,66.22,66.22,66.1,66.12,84725.0,63.13,63.13,63.0156,63.0347,84725.0
2024-04-23 12:00:00,66.14,66.29,66.13,66.28,46380.0,63.0537,63.1967,63.0442,63.1872,46380.0
2024-04-23 12:30:00,66.28,66.31,66.26,66.28,28643.0,63.1872,63.2158,63.1681,63.1872,28643.0
2024-04-23 13:00:00,66.28,66.35,66.26,66.34,44393.0,63.1872,63.2539,63.1681,63.2444,44393.0
2024-04-23 13:30:00,66.34,66.41,66.32,66.38,28532.0,63.2444,63.3111,63.2253,63.2825,28532.0
2024-04-23 14:00:00,66.37,66.42,66.35,66.42,55303.0,63.273,63.3207,63.2539,63.3207,55303.0
2024-04-23 14:30:00,66.41,66.43,66.34,66.38,61308.0,63.3111,63.3302,63.2444,63.2825,61308.0
2024-04-23 15:00:00,66.38,66.4,66.33,66.38,55080.0,63.2825,63.3016,63.2349,63.2825,55080.0
2024-04-23 15:30:00,66.37,66.4,66.3,66.33,267008.0,63.273,63.3016,63.2063,63.2349,267008.0
2024-04-24 09:30:00,66.29,66.3,66.06,66.07,161314.0,63.1967,63.2063,62.9775,62.987,161314.0
2024-04-24 10:00:00,66.07,66.15,66.01,66.05,125221.0,62.987,63.0633,62.9298,62.9679,125221.0
2024-04-24 10:30:00,66.04,66.05,65.85,65.86,233336.0,62.9584,62.9679,62.7773,62.7868,233336.0
2024-04-24 11:00:00,65.86,65.88,65.8,65.84,143670.0,62.7868,62.8059,62.7296,62.7677,143670.0
2024-04-24 11:30:00,65.85,65.9,65.76,65.8,86578.0,62.7773,62.8249,62.6915,62.7296,86578.0
2024-04-24 12:00:00,65.79,65.85,65.77,65.81,66020.0,62.7201,62.7773,62.701,62.7391,66020.0
2024-04-24 12:30:00,65.81,65.86,65.75,65.86,72032.0,62.7391,62.7868,62.6819,62.7868,72032.0
2024-04-24 13:00:00,65.86,65.97,65.84,65.96,51782.0,62.7868,62.8917,62.7677,62.8821,51782.0
2024-04-24 13:30:00,65.96,66.07,65.96,66.05,69974.0,62.8821,62.987,62.8821,62.9679,69974.0
2024-04-24 14:00:00,66.06,66.06,65.93,65.95,75410.0,62.9775,62.9775,62.8535,62.8726,75410.0
2024-04-24 14:30:00,65.94,65.97,65.88,65.92,67744.0,62.8631,62.8917,62.8059,62.844,67744.0
2024-04-24 15:00:00,65.91,66.08,65.9,66.05,72147.0,62.8345,62.9965,62.8249,62.9679,72147.0
2024-04-24 15:30:00,66.05,66.06,66.0,66.01,183836.0,62.9679,62.9775,62.9203,62.9298,183836.0
2024-04-25 09:30:00,65.25,65.31,65.12,65.21,360759.0,62.2053,62.2625,62.0813,62.1671,360759.0
2024-04-25 10:00:00,65.21,65.56,65.09,65.53,187544.0,62.1671,62.5008,62.0527,62.4722,187544.0
2024-04-25 10:30:00,65.53,65.59,65.44,65.53,190880.0,62.4722,62.5294,62.3864,62.4722,190880.0
2024-04-25 11:00:00,65.52,65.65,65.51,65.63,93712.0,62.4627,62.5866,62.4531,62.5675,93712.0
2024-04-25 11:30:00,65.63,65.67,65.56,65.67,281929.0,62.5675,62.6057,62.5008,62.6057,281929.0
2024-04-25 12:00:00,65.66,65.68,65.61,65.67,159409.0,62.5961,62.6152,62.5485,62.6057,159409.0
2024-04-25 12:30:00,65.67,65.79,65.64,65.75,64725.0,62.6057,62.7201,62.5771,62.6819,64725.0
2024-04-25 13:00:00,65.76,65.82,65.69,65.76,72646.0,62.6915,62.7487,62.6247,62.6915,72646.0
2024-04-25 13:30:00,65.76,65.92,65.75,65.9,54792.0,62.6915,62.844,62.6819,62.8249,54792.0
2024-04-25 14:00:00,65.91,65.91,65.77,65.77,47253.0,62.8345,62.8345,62.701,62.701,47253.0
2024-04-25 14:30:00,65.77,65.85,65.77,65.85,38131.0,62.701,62.7773,62.701,62.7773,38131.0
2024-04-25 15:00:00,65.85,65.99,65.85,65.97,148807.0,62.7773,62.9107,62.7773,62.8917,148807.0
2024-04-25 15:30:00,65.96,65.97,65.84,65.9,335883.0,62.8821,62.8917,62.7677,62.8249,335883.0
2024-04-26 09:30:00,66.19,66.42,66.1,66.36,150918.0,63.1014,63.3207,63.0156,63.2635,150918.0
2024-04-26 10:00:00,66.36,66.44,66.33,66.38,117830.0,63.2635,63.3397,63.2349,63.2825,117830.0
2024-04-26 10:30:00,66.39,66.4,66.2,66.22,86832.0,63.2921,63.3016,63.1109,63.13,86832.0
2024-04-26 11:00:00,66.22,66.27,66.16,66.22,87782.0,63.13,63.1777,63.0728,63.13,87782.0
2024-04-26 11:30:00,66.22,66.33,66.18,66.29,81527.0,63.13,63.2349,63.0919,63.1967,81527.0
2024-04-26 12:00:00,66.29,66.38,66.25,66.37,22826.0,63.1967,63.2825,63.1586,63.273,22826.0
2024-04-26 12:30:00,66.37,66.42,66.36,66.41,26028.0,63.273,63.3207,63.2635,63.3111,26028.0
2024-04-26 13:00:00,66.42,66.46,66.39,66.43,29344.0,63.3207,63.3588,63.2921,63.3302,29344.0
2024-04-26 13:30:00,66.43,66.48,66.42,66.45,32655.0,63.3302,63.3779,63.3207,63.3493,32655.0
2024-04-26 14:00:00,66.45,66.48,66.43,66.45,30132.0,63.3493,63.3779,63.3302,63.3493,30132.0
2024-04-26 14:30:00,66.45,66.5,66.42,66.5,47702.0,63.3493,63.3969,63.3207,63.3969,47702.0
2024-04-26 15:00:00,66.5,66.52,66.45,66.46,53127.0,63.3969,63.416,63.3493,63.3588,53127.0
2024-04-26 15:30:00,66.46,66.46,66.37,66.4,163047.0,63.3588,63.3588,63.273,63.3016,163047.0
2024-04-29 09:30:00,66.51,66.52,66.39,66.43,73220.0,63.4065,63.416,63.2921,63.3302,73220.0
2024-04-29 10:00:00,66.44,66.54,66.43,66.51,63292.0,63.3397,63.4351,63.3302,63.4065,63292.0
2024-04-29 10:30:00,66.51,66.6,66.48,66.59,76471.0,63.4065,63.4923,63.3779,63.4827,76471.0
2024-04-29 11:00:00,66.59,66.63,66.54,66.56,101444.0,63.4827,63.5209,63.4351,63.4541,101444.0
2024-04-29 11:30:00,66.56,66.58,66.5,66.57,69153.0,63.4541,63.4732,63.3969,63.4637,69153.0
2024-04-29 12:00:00,66.58,66.67,66.57,66.65,24378.0,63.4732,63.559,63.4637,63.5399,24378.0
2024-04-29 12:30:00,66.65,66.68,66.62,66.64,49674.0,63.5399,63.5685,63.5113,63.5304,49674.0
2024-04-29 13:00:00,66.63,66.66,66.6,66.65,23148.0,63.5209,63.5495,63.4923,63.5399,23148.0
2024-04-29 13:30:00,66.66,66.67,66.61,66.63,38548.0,63.5495,63.559,63.5018,63.5209,38548.0
2024-04-29 14:00:00,66.62,66.62,66.58,66.58,29091.0,63.5113,63.5113,63.4732,63.4732,29091.0
2024-04-29 14:30:00,66.58,66.62,66.49,66.61,24942.0,63.4732,63.5113,63.3874,63.5018,24942.0
2024-04-29 15:00:00,66.6,66.6,66.4,66.52,84316.0,63.4923,63.4923,63.3016,63.416,84316.0
2024-04-29 15:30:00,66.52,66.6,66.5,66.59,269757.0,63.416,63.4923,63.3969,63.4827,269757.0
2024-04-30 09:30:00,66.18,66.34,66.15,66.25,144025.0,63.0919,63.2444,63.0633,63.1586,144025.0
2024-04-30 10:00:00,66.25,66.45,66.25,66.37,138567.0,63.1586,63.3493,63.1586,63.273,138567.0
2024-04-30 10:30:00,66.36,66.37,66.14,66.15,106571.0,63.2635,63.273,63.0537,63.0633,106571.0
2024-04-30 11:00:00,66.14,66.15,65.88,65.93,174229.0,63.0537,63.0633,62.8059,62.8535,174229.0
2024-04-30 11:30:00,65.94,65.96,65.87,65.92,98083.0,62.8631,62.8821,62.7963,62.844,98083.0
2024-04-30 12:00:00,65.93,65.93,65.84,65.87,70831.0,62.8535,62.8535,62.7677,62.7963,70831.0
2024-04-30 12:30:00,65.87,65.87,65.73,65.81,56356.0,62.7963,62.7963,62.6629,62.7391,56356.0
2024-04-30 13:00:00,65.8,65.87,65.78,65.83,101061.0,62.7296,62.7963,62.7105,62.7582,101061.0
2024-04-30 13:30:00,65.82,65.92,65.81,65.92,132629.0,62.7487,62.844,62.7391,62.844,132629.0
2024-04-30 14:00:00,65.92,65.95,65.85,65.86,974556.0,62.844,62.8726,62.7773,62.7868,974556.0
2024-04-30 14:30:00,65.85,65.91,65.76,65.8,180214.0,62.7773,62.8345,62.6915,62.7296,180214.0
2024-04-30 15:00:00,65.8,65.86,65.75,65.78,204685.0,62.7296,62.7868,62.6819,62.7105,204685.0
2024-04-30 15:30:00,65.79,65.81,65.62,65.63,332247.0,62.7201,62.7391,62.558,62.5675,332247.0
2024-05-01 09:30:00,65.51,65.63,65.48,65.52,383279.0,62.4531,62.5675,62.4245,62.4627,383279.0
2024-05-01 10:00:00,65.53,65.65,65.41,65.49,192932.0,62.4722,62.5866,62.3578,62.4341,192932.0
2024-05-01 10:30:00,65.49,65.55,65.42,65.52,76120.0,62.4341,62.4913,62.3673,62.4627,76120.0
2024-05-01 11:00:00,65.52,65.54,65.4,65.48,72544.0,62.4627,62.4817,62.3483,62.4245,72544.0
2024-05-01 11:30:00,65.48,65.52,65.4,65.4,44705.0,62.4245,62.4627,62.3483,62.3483,44705.0
2024-05-01 12:00:00,65.37,65.5,65.35,65.5,107829.0,62.3197,62.4436,62.3006,62.4436,107829.0
2024-05-01 12:30:00,65.5,65.5,65.41,65.42,25546.0,62.4436,62.4436,62.3578,62.3673,25546.0
2024-05-01 13:00:00,65.41,65.45,65.35,65.44,51871.0,62.3578,62.3959,62.3006,62.3864,51871.0
2024-05-01 13:30:00,65.44,65.53,65.43,65.48,91322.0,62.3864,62.4722,62.3769,62.4245,91322.0
2024-05-01 14:00:00,65.48,65.75,65.45,65.75,295717.0,62.4245,62.6819,62.3959,62.6819,295717.0
2024-05-01 14:30:00,65.77,66.28,65.47,66.21,345700.0,62.701,63.1872,62.415,63.1205,345700.0
2024-05-01 15:00:00,66.22,66.3,65.94,66.07,258981.0,63.13,63.2063,62.8631,62.987,258981.0
2024-05-01 15:30:00,66.06,66.06,65.49,65.52,663062.0,62.9775,62.9775,62.4341,62.4627,663062.0
2024-05-02 09:30:00,66.09,66.15,65.86,65.89,106452.0,63.0061,63.0633,62.7868,62.8154,106452.0
2024-05-02 10:00:00,65.87,65.96,65.7,65.94,123002.0,62.7963,62.8821,62.6343,62.8631,123002.0
2024-05-02 10:30:00,65.94,66.01,65.79,65.89,135100.0,62.8631,62.9298,62.7201,62.8154,135100.0
2024-05-02 11:00:00,65.88,65.97,65.86,65.93,119331.0,62.8059,62.8917,62.7868,62.8535,119331.0
2024-05-02 11:30:00,65.94,66.02,65.85,66.01,332075.0,62.8631,62.9393,62.7773,62.9298,332075.0
2024-05-02 12:00:00,66.02,66.04,65.92,65.99,939024.0,62.9393,62.9584,62.844,62.9107,939024.0
2024-05-02 12:30:00,66.01,66.08,65.95,66.05,94387.0,62.9298,62.9965,62.8726,62.9679,94387.0
2024-05-02 13:00:00,66.05,66.15,66.05,66.15,44792.0,62.9679,63.0633,62.9679,63.0633,44792.0
2024-05-02 13:30:00,66.16,66.17,66.08,66.14,36055.0,63.0728,63.0823,62.9965,63.0537,36055.0
2024-05-02 14:00:00,66.14,66.22,66.13,66.2,94035.0,63.0537,63.13,63.0442,63.1109,94035.0
2024-05-02 14:30:00,66.2,66.33,66.19,66.31,441318.0,63.1109,63.2349,63.1014,63.2158,441318.0
2024-05-02 15:00:00,66.31,66.32,66.26,66.28,83509.0,63.2158,63.2253,63.1681,63.1872,83509.0
2024-05-02 15:30:00,66.27,66.28,66.15,66.21,285264.0,63.1777,63.1872,63.0633,63.1205,285264.0
2024-05-03 09:30:00,66.93,66.96,66.72,66.89,263897.0,63.8069,63.8355,63.6067,63.7687,263897.0
2024-05-03 10:00:00,66.92,67.18,66.44,66.58,420711.0,63.7973,64.0452,63.3397,63.4732,420711.0
2024-05-03 10:30:00,66.6,66.69,66.54,66.61,121619.0,63.4923,63.5781,63.4351,63.5018,121619.0
2024-05-03 11:00:00,66.62,66.7,66.57,66.67,66274.0,63.5113,63.5876,63.4637,63.559,66274.0
2024-05-03 11:30:00,66.68,66.8,66.68,66.76,88208.0,63.5685,63.6829,63.5685,63.6448,88208.0
2024-05-03 12:00:00,66.76,66.8,66.74,66.78,99962.0,63.6448,63.6829,63.6257,63.6639,99962.0
2024-05-03 12:30:00,66.78,66.81,66.7,66.72,72223.0,63.6639,63.6925,63.5876,63.6067,72223.0
2024-05-03 13:00:00,66.72,66.75,66.7,66.72,78295.0,63.6067,63.6353,63.5876,63.6067,78295.0
2024-05-03 13:30:00,66.72,66.78,66.69,66.76,49673.0,63.6067,63.6639,63.5781,63.6448,49673.0
2024-05-03 14:00:00,66.76,66.83,66.75,66.79,50548.0,63.6448,63.7115,63.6353,63.6734,50548.0
2024-05-03 14:30:00,66.79,66.82,66.75,66.78,54056.0,63.6734,63.702,63.6353,63.6639,54056.0
2024-05-03 15:00:00,66.77,66.79,66.74,66.79,84575.0,63.6543,63.6734,63.6257,63.6734,84575.0
2024-05-03 15:30:00,66.78,66.81,66.76,66.78,157539.0,63.6639,63.6925,63.6448,63.6639,157539.0
2024-05-06 09:30:00,67.16,67.2,67.07,67.19,155552.0,64.0261,64.0643,63.9403,64.0547,155552.0
2024-05-06 10:00:00,67.19,67.26,67.17,67.2,96380.0,64.0547,64.1215,64.0357,64.0643,96380.0
2024-05-06 10:30:00,67.21,67.24,67.15,67.17,122817.0,64.0738,64.1024,64.0166,64.0357,122817.0
2024-05-06 11:00:00,67.17,67.18,67.13,67.17,302964.0,64.0357,64.0452,63.9975,64.0357,302964.0
2024-05-06 11:30:00,67.17,67.23,67.15,67.23,58788.0,64.0357,64.0929,64.0166,64.0929,58788.0
2024-05-06 12:00:00,67.22,67.22,67.12,67.18,145938.0,64.0833,64.0833,63.988,64.0452,145938.0
2024-05-06 12:30:00,67.18,67.24,67.17,67.23,59501.0,64.0452,64.1024,64.0357,64.0929,59501.0
2024-05-06 13:00:00,67.24,67.26,67.21,67.26,101677.0,64.1024,64.1215,64.0738,64.1215,101677.0
2024-05-06 13:30:00,67.26,67.32,67.25,67.3,575662.0,64.1215,64.1787,64.1119,64.1596,575662.0
2024-05-06 14:00:00,67.31,67.37,67.3,67.36,48658.0,64.1691,64.2263,64.1596,64.2168,48658.0
2024-05-06 14:30:00,67.37,67.37,67.32,67.34,42762.0,64.2263,64.2263,64.1787,64.1977,42762.0
2024-05-06 15:00:00,67.34,67.34,67.26,67.28,112194.0,64.1977,64.1977,64.1215,64.1405,112194.0
2024-05-06 15:30:00,67.27,67.36,67.26,67.34,447831.0,64.131,64.2168,64.1215,64.1977,447831.0
2024-05-07 09:30:00,67.84,67.88,67.63,67.75,115283.0,64.6744,64.7126,64.4742,64.5886,115283.0
2024-05-07 10:00:00,67.75,67.82,67.72,67.77,55805.0,64.5886,64.6554,64.56,64.6077,55805.0
2024-05-07 10:30:00,67.76,67.84,67.75,67.84,129984.0,64.5981,64.6744,64.5886,64.6744,129984.0
2024-05-07 11:00:00,67.84,67.94,67.82,67.87,88472.0,64.6744,64.7698,64.6554,64.703,88472.0
2024-05-07 11:30:00,67.88,67.91,67.84,67.87,108241.0,64.7126,64.7412,64.6744,64.703,108241.0
2024-05-07 12:00:00,67.87,67.91,67.86,67.88,138414.0,64.703,64.7412,64.6935,64.7126,138414.0
2024-05-07 12:30:00,67.88,67.89,67.82,67.85,54195.0,64.7126,64.7221,64.6554,64.684,54195.0
2024-05-07 13:00:00,67.85,67.87,67.8,67.86,40120.0,64.684,64.703,64.6363,64.6935,40120.0
2024-05-07 13:30:00,67.86,67.87,67.71,67.72,139138.0,64.6935,64.703,64.5505,64.56,139138.0
2024-05-07 14:00:00,67.72,67.74,67.68,67.7,73266.0,64.56,64.5791,64.5219,64.5409,73266.0
2024-05-07 14:30:00,67.69,67.72,67.67,67.72,98406.0,64.5314,64.56,64.5123,64.56,98406.0
2024-05-07 15:00:00,67.72,67.76,67.7,67.76,66896.0,64.56,64.5981,64.5409,64.5981,66896.0
2024-05-07 15:30:00,67.76,67.79,67.74,67.76,215420.0,64.5981,64.6268,64.5791,64.5981,215420.0
2024-05-08 09:30:00,67.81,67.95,67.78,67.94,161456.0,64.6458,64.7793,64.6172,64.7698,161456.0
2024-05-08 10:00:00,67.96,68.05,67.95,68.05,84329.0,64.7888,64.8746,64.7793,64.8746,84329.0
2024-05-08 10:30:00,68.04,68.05,67.97,67.97,130679.0,64.8651,64.8746,64.7984,64.7984,130679.0
2024-05-08 11:00:00,67.98,67.99,67.89,67.94,102638.0,64.8079,64.8174,64.7221,64.7698,102638.0
2024-05-08 11:30:00,67.95,68.02,67.93,67.98,93383.0,64.7793,64.846,64.7602,64.8079,93383.0
2024-05-08 12:00:00,67.98,68.0,67.96,67.98,112021.0,64.8079,64.827,64.7888,64.8079,112021.0
2024-05-08 12:30:00,67.98,68.0,67.92,67.98,48650.0,64.8079,64.827,64.7507,64.8079,48650.0
2024-05-08 13:00:00,67.98,67.99,67.93,67.96,84635.0,64.8079,64.8174,64.7602,64.7888,84635.0
2024-05-08 13:30:00,67.95,67.99,67.94,67.99,112150.0,64.7793,64.8174,64.7698,64.8174,112150.0
2024-05-08 14:00:00,67.99,68.02,67.97,68.0,92325.0,64.8174,64.846,64.7984,64.827,92325.0
2024-05-08 14:30:00,68.0,68.02,67.96,67.97,81437.0,64.827,64.846,64.7888,64.7984,81437.0
2024-05-08 15:00:00,67.96,68.0,67.93,67.98,117605.0,64.7888,64.827,64.7602,64.8079,117605.0
2024-05-08 15:30:00,67.98,68.03,67.98,68.02,190349.0,64.8079,64.8556,64.8079,64.846,190349.0
2024-05-09 09:30:00,68.18,68.3,68.13,68.27,375580.0,64.9986,65.113,64.9509,65.0844,375580.0
2024-05-09 10:00:00,68.27,68.42,68.26,68.4,234403.0,65.0844,65.2274,65.0748,65.2083,234403.0
2024-05-09 10:30:00,68.41,68.49,68.4,68.43,125284.0,65.2178,65.2941,65.2083,65.2369,125284.0
2024-05-09 11:00:00,68.44,68.5,68.38,68.42,136427.0,65.2464,65.3036,65.1892,65.2274,136427.0
2024-05-09 11:30:00,68.42,68.45,68.35,68.36,100865.0,65.2274,65.256,65.1606,65.1702,100865.0
2024-05-09 12:00:00,68.36,68.44,68.36,68.43,402807.0,65.1702,65.2464,65.1702,65.2369,402807.0
2024-05-09 12:30:00,68.44,68.49,68.39,68.48,131828.0,65.2464,65.2941,65.1988,65.2846,131828.0
2024-05-09 13:00:00,68.48,68.53,68.44,68.53,151479.0,65.2846,65.3322,65.2464,65.3322,151479.0
2024-05-09 13:30:00,68.52,68.54,68.49,68.51,102795.0,65.3227,65.3418,65.2941,65.3132,102795.0
2024-05-09 14:00:00,68.5,68.54,68.48,68.54,155056.0,65.3036,65.3418,65.2846,65.3418,155056.0
2024-05-09 14:30:00,68.54,68.59,68.53,68.58,261735.0,65.3418,65.3894,65.3322,65.3799,261735.0
2024-05-09 15:00:00,68.58,68.59,68.55,68.58,207709.0,65.3799,65.3894,65.3513,65.3799,207709.0
2024-05-09 15:30:00,68.58,68.62,68.56,68.62,476162.0,65.3799,65.418,65.3608,65.418,476162.0
2024-05-10 09:30:00,68.99,69.05,68.96,69.05,265042.0,65.7708,65.828,65.7422,65.828,265042.0
2024-05-10 10:00:00,69.04,69.05,68.83,68.84,938017.0,65.8184,65.828,65.6182,65.6278,938017.0
2024-05-10 10:30:00,68.87,68.94,68.84,68.87,1189764.0,65.6564,65.7231,65.6278,65.6564,1189764.0
2024-05-10 11:00:00,68.87,68.92,68.81,68.89,430336.0,65.6564,65.704,65.5992,65.6754,430336.0
2024-05-10 11:30:00,68.89,68.92,68.85,68.92,390690.0,65.6754,65.704,65.6373,65.704,390690.0
2024-05-10 12:00:00,68.92,68.94,68.87,68.9,322076.0,65.704,65.7231,65.6564,65.685,322076.0
2024-05-10 12:30:00,68.91,68.96,68.88,68.93,55866.0,65.6945,65.7422,65.6659,65.7136,55866.0
2024-05-10 13:00:00,68.93,68.93,68.88,68.88,114813.0,65.7136,65.7136,65.6659,65.6659,114813.0
2024-05-10 13:30:00,68.89,68.92,68.88,68.91,100999.0,65.6754,65.704,65.6659,65.6945,100999.0
2024-05-10 14:00:00,68.91,68.91,68.87,68.89,119256.0,65.6945,65.6945,65.6564,65.6754,119256.0
2024-05-10 14:30:00,68.88,68.92,68.86,68.92,99926.0,65.6659,65.704,65.6468,65.704,99926.0
2024-05-10 15:00:00,68.92,68.96,68.89,68.95,168600.0,65.704,65.7422,65.6754,65.7326,168600.0
2024-05-10 15:30:00,68.96,68.96,68.9,68.93,467464.0,65.7422,65.7422,65.685,65.7136,467464.0
2024-05-13 09:30:00,69.03,69.13,68.98,69.13,197717.0,65.8089,65.9042,65.7612,65.9042,197717.0
2024-05-13 10:00:00,69.13,69.13,69.05,69.09,117789.0,65.9042,65.9042,65.828,65.8661,117789.0
2024-05-13 10:30:00,69.08,69.16,69.04,69.13,127023.0,65.8566,65.9328,65.8184,65.9042,127023.0
2024-05-13 11:00:00,69.13,69.13,68.99,69.01,137383.0,65.9042,65.9042,65.7708,65.7898,137383.0
2024-05-13 11:30:00,69.03,69.07,69.0,69.04,102276.0,65.8089,65.847,65.7803,65.8184,102276.0
2024-05-13 12:00:00,69.04,69.07,69.03,69.05,69024.0,65.8184,65.847,65.8089,65.828,69024.0
2024-05-13 12:30:00,69.04,69.05,69.01,69.02,157556.0,65.8184,65.828,65.7898,65.7994,157556.0
2024-05-13 13:00:00,69.02,69.02,68.91,68.98,153471.0,65.7994,65.7994,65.6945,65.7612,153471.0
2024-05-13 13:30:00,68.98,68.99,68.94,68.97,76730.0,65.7612,65.7708,65.7231,65.7517,76730.0
2024-05-13 14:00:00,68.96,68.97,68.93,68.95,116817.0,65.7422,65.7517,65.7136,65.7326,116817.0
2024-05-13 14:30:00,68.95,68.99,68.94,68.98,436720.0,65.7326,65.7708,65.7231,65.7612,436720.0
2024-05-13 15:00:00,68.98,68.98,68.92,68.95,87799.0,65.7612,65.7612,65.704,65.7326,87799.0
2024-05-13 15:30:00,68.95,68.99,68.93,68.98,222883.0,65.7326,65.7708,65.7136,65.7612,222883.0
2024-05-14 09:30:00,69.29,69.37,69.27,69.35,106581.0,66.0568,66.133,66.0377,66.114,106581.0
2024-05-14 10:00:00,69.35,69.37,69.24,69.32,68840.0,66.114,66.133,66.0091,66.0854,68840.0
2024-05-14 10:30:00,69.31,69.38,69.25,69.37,82760.0,66.0758,66.1426,66.0186,66.133,82760.0
2024-05-14 11:00:00,69.37,69.44,69.35,69.39,313544.0,66.133,66.1998,66.114,66.1521,313544.0
2024-05-14 11:30:00,69.39,69.4,69.33,69.37,66598.0,66.1521,66.1616,66.0949,66.133,66598.0
2024-05-14 12:00:00,69.36,69.37,69.31,69.33,59150.0,66.1235,66.133,66.0758,66.0949,59150.0
2024-05-14 12:30:00,69.33,69.37,69.31,69.34,27289.0,66.0949,66.133,66.0758,66.1044,27289.0
2024-05-14 13:00:00,69.35,69.36,69.32,69.34,52797.0,66.114,66.1235,66.0854,66.1044,52797.0
2024-05-14 13:30:00,69.35,69.38,69.33,69.36,29114.0,66.114,66.1426,66.0949,66.1235,29114.0
2024-05-14 14:00:00,69.36,69.48,69.36,69.46,54011.0,66.1235,66.2379,66.1235,66.2188,54011.0
2024-05-14 14:30:00,69.47,69.54,69.45,69.52,104990.0,66.2284,66.2951,66.2093,66.276,104990.0
2024-05-14 15:00:00,69.52,69.56,69.5,69.55,92637.0,66.276,66.3142,66.257,66.3046,92637.0
2024-05-14 15:30:00,69.54,69.58,69.52,69.55,248619.0,66.2951,66.3332,66.276,66.3046,248619.0
2024-05-15 09:30:00,69.88,70.0,69.81,69.84,299297.0,66.6192,66.7336,66.5525,66.5811,299297.0
2024-05-15 10:00:00,69.84,69.89,69.78,69.83,104969.0,66.5811,66.6288,66.5239,66.5716,104969.0
2024-05-15 10:30:00,69.82,70.03,69.82,70.0,165000.0,66.562,66.7622,66.562,66.7336,165000.0
2024-05-15 11:00:00,70.01,70.16,69.99,70.16,130493.0,66.7432,66.8862,66.7241,66.8862,130493.0
2024-05-15 11:30:00,70.16,70.18,70.06,70.08,488069.0,66.8862,66.9052,66.7908,66.8099,488069.0
2024-05-15 12:00:00,70.08,70.15,70.03,70.15,150737.0,66.8099,66.8766,66.7622,66.8766,150737.0
2024-05-15 12:30:00,70.15,70.23,70.14,70.23,108086.0,66.8766,66.9529,66.8671,66.9529,108086.0
2024-05-15 13:00:00,70.23,70.27,70.2,70.25,85762.0,66.9529,66.991,66.9243,66.972,85762.0
2024-05-15 13:30:00,70.25,70.26,70.19,70.25,64228.0,66.972,66.9815,66.9148,66.972,64228.0
2024-05-15 14:00:00,70.25,70.26,70.18,70.2,117479.0,66.972,66.9815,66.9052,66.9243,117479.0
2024-05-15 14:30:00,70.21,70.22,70.16,70.19,195329.0,66.9338,66.9434,66.8862,66.9148,195329.0
2024-05-15 15:00:00,70.19,70.26,70.18,70.24,97497.0,66.9148,66.9815,66.9052,66.9624,97497.0
2024-05-15 15:30:00,70.25,70.31,70.23,70.29,365389.0,66.972,67.0292,66.9529,67.0101,365389.0
2024-05-16 09:30:00,70.13,70.19,69.95,69.97,127651.0,66.8576,66.9148,66.686,66.705,127651.0
2024-05-16 10:00:00,69.97,70.12,69.95,70.11,90466.0,66.705,66.848,66.686,66.8385,90466.0
2024-05-16 10:30:00,70.11,70.13,70.05,70.11,56067.0,66.8385,66.8576,66.7813,66.8385,56067.0
2024-05-16 11:00:00,70.11,70.12,69.98,70.03,109159.0,66.8385,66.848,66.7146,66.7622,109159.0
2024-05-16 11:30:00,70.04,70.16,70.03,70.16,203484.0,66.7718,66.8862,66.7622,66.8862,203484.0
2024-05-16 12:00:00,70.15,70.15,70.06,70.08,150615.0,66.8766,66.8766,66.7908,66.8099,150615.0
2024-05-16 12:30:00,70.08,70.09,70.04,70.08,48979.0,66.8099,66.8194,66.7718,66.8099,48979.0
2024-05-16 13:00:00,70.07,70.08,69.95,69.97,64205.0,66.8004,66.8099,66.686,66.705,64205.0
2024-05-16 13:30:00,69.98,70.0,69.93,69.99,50783.0,66.7146,66.7336,66.6669,66.7241,50783.0
2024-05-16 14:00:00,69.99,70.0,69.88,69.92,35072.0,66.7241,66.7336,66.6192,66.6574,35072.0
2024-05-16 14:30:00,69.94,69.99,69.93,69.99,88910.0,66.6764,66.7241,66.6669,66.7241,88910.0
2024-05-16 15:00:00,69.99,70.01,69.97,69.98,44002.0,66.7241,66.7432,66.705,66.7146,44002.0
2024-05-16 15:30:00,69.98,69.98,69.88,69.91,246573.0,66.7146,66.7146,66.6192,66.6478,246573.0
2024-05-17 09:30:00,69.8,69.86,69.72,69.84,183177.0,66.543,66.6002,66.4667,66.5811,183177.0
2024-05-17 10:00:00,69.85,69.96,69.84,69.96,88072.0,66.5906,66.6955,66.5811,66.6955,88072.0
2024-05-17 10:30:00,69.95,70.04,69.93,70.03,43461.0,66.686,66.7718,66.6669,66.7622,43461.0
2024-05-17 11:00:00,70.04,70.08,69.99,69.99,69244.0,66.7718,66.8099,66.7241,66.7241,69244.0
2024-05-17 11:30:00,70.0,70.02,69.95,70.02,56719.0,66.7336,66.7527,66.686,66.7527,56719.0
2024-05-17 12:00:00,70.02,70.08,70.01,70.02,34910.0,66.7527,66.8099,66.7432,66.7527,34910.0
2024-05-17 12:30:00,70.01,70.07,70.01,70.07,81940.0,66.7432,66.8004,66.7432,66.8004,81940.0
2024-05-17 13:00:00,70.07,70.11,70.06,70.09,30477.0,66.8004,66.8385,66.7908,66.8194,30477.0
2024-05-17 13:30:00,70.09,70.1,70.06,70.07,16118.0,66.8194,66.829,66.7908,66.8004,16118.0
2024-05-17 14:00:00,70.07,70.07,69.97,70.0,41052.0,66.8004,66.8004,66.705,66.7336,41052.0
2024-05-17 14:30:00,70.0,70.1,70.0,70.08,40434.0,66.7336,66.829,66.7336,66.8099,40434.0
2024-05-17 15:00:00,70.07,70.11,70.06,70.1,45924.0,66.8004,66.8385,66.7908,66.829,45924.0
2024-05-17 15:30:00,70.11,70.11,70.05,70.09,182248.0,66.8385,66.8385,66.7813,66.8194,182248.0
2024-05-20 09:30:00,70.2,70.22,70.1,70.21,99666.0,66.9243,66.9434,66.829,66.9338,99666.0
2024-05-20 10:00:00,70.2,70.25,70.16,70.19,60159.0,66.9243,66.972,66.8862,66.9148,60159.0
2024-05-20 10:30:00,70.2,70.23,70.16,70.21,181541.0,66.9243,66.9529,66.8862,66.9338,181541.0
2024-05-20 11:00:00,70.22,70.22,70.17,70.22,38911.0,66.9434,66.9434,66.8957,66.9434,38911.0
2024-05-20 11:30:00,70.22,70.23,70.15,70.17,50312.0,66.9434,66.9529,66.8766,66.8957,50312.0
2024-05-20 12:00:00,70.17,70.19,70.14,70.17,9552.0,66.8957,66.9148,66.8671,66.8957,9552.0
2024-05-20 12:30:00,70.18,70.23,70.17,70.22,21858.0,66.9052,66.9529,66.8957,66.9434,21858.0
2024-05-20 13:00:00,70.21,70.25,70.14,70.16,18000.0,66.9338,66.972,66.8671,66.8862,18000.0
2024-05-20 13:30:00,70.16,70.18,70.12,70.14,48774.0,66.8862,66.9052,66.848,66.8671,48774.0
2024-05-20 14:00:00,70.15,70.15,70.04,70.13,45470.0,66.8766,66.8766,66.7718,66.8576,45470.0
2024-05-20 14:30:00,70.12,70.15,70.1,70.1,16613.0,66.848,66.8766,66.829,66.829,16613.0
2024-05-20 15:00:00,70.09,70.12,70.07,70.09,28078.0,66.8194,66.848,66.8004,66.8194,28078.0
2024-05-20 15:30:00,70.09,70.1,70.04,70.07,101692.0,66.8194,66.829,66.7718,66.8004,101692.0
2024-05-21 09:30:00,69.85,69.88,69.77,69.78,91809.0,66.5906,66.6192,66.5144,66.5239,91809.0
2024-05-21 10:00:00,69.81,69.97,69.8,69.97,95827.0,66.5525,66.705,66.543,66.705,95827.0
2024-05-21 10:30:00,69.96,70.02,69.91,69.98,174630.0,66.6955,66.7527,66.6478,66.7146,174630.0
2024-05-21 11:00:00,69.97,70.04,69.96,69.97,88372.0,66.705,66.7718,66.6955,66.705,88372.0
2024-05-21 11:30:00,69.97,70.0,69.94,69.99,68372.0,66.705,66.7336,66.6764,66.7241,68372.0
2024-05-21 12:00:00,69.98,70.01,69.96,69.99,36739.0,66.7146,66.7432,66.6955,66.7241,36739.0
2024-05-21 12:30:00,69.99,70.01,69.97,69.98,14192.0,66.7241,66.7432,66.705,66.7146,14192.0
2024-05-21 13:00:00,69.98,69.98,69.91,69.97,13752.0,66.7146,66.7146,66.6478,66.705,13752.0
2024-05-21 13:30:00,69.97,70.03,69.97,70.03,24900.0,66.705,66.7622,66.705,66.7622,24900.0
2024-05-21 14:00:00,70.03,70.03,70.0,70.01,24221.0,66.7622,66.7622,66.7336,66.7432,24221.0
2024-05-21 14:30:00,70.01,70.03,69.97,70.0,25135.0,66.7432,66.7622,66.705,66.7336,25135.0
2024-05-21 15:00:00,70.0,70.06,69.98,70.03,96744.0,66.7336,66.7908,66.7146,66.7622,96744.0
2024-05-21 15:30:00,70.03,70.07,70.03,70.05,134023.0,66.7622,66.8004,66.7622,66.7813,134023.0
2024-05-22 09:30:00,69.64,69.76,69.64,69.67,76990.0,66.3904,66.5048,66.3904,66.419,76990.0
2024-05-22 10:00:00,69.68,69.7,69.55,69.57,148012.0,66.4286,66.4476,66.3046,66.3237,148012.0
2024-05-22 10:30:00,69.56,69.61,69.53,69.59,129358.0,66.3142,66.3618,66.2856,66.3428,129358.0
2024-05-22 11:00:00,69.59,69.69,69.58,69.67,228988.0,66.3428,66.4381,66.3332,66.419,228988.0
2024-05-22 11:30:00,69.67,69.7,69.58,69.64,177111.0,66.419,66.4476,66.3332,66.3904,177111.0
2024-05-22 12:00:00,69.64,69.69,69.63,69.69,326031.0,66.3904,66.4381,66.3809,66.4381,326031.0
2024-05-22 12:30:00,69.68,69.69,69.64,69.68,43290.0,66.4286,66.4381,66.3904,66.4286,43290.0
2024-05-22 13:00:00,69.67,69.71,69.65,69.66,51184.0,66.419,66.4572,66.4,66.4095,51184.0
2024-05-22 13:30:00,69.65,69.65,69.49,69.56,258923.0,66.4,66.4,66.2474,66.3142,258923.0
2024-05-22 14:00:00,69.55,69.55,69.29,69.29,90708.0,66.3046,66.3046,66.0568,66.0568,90708.0
2024-05-22 14:30:00,69.3,69.38,69.29,69.38,137988.0,66.0663,66.1426,66.0568,66.1426,137988.0
2024-05-22 15:00:00,69.38,69.41,69.31,69.41,94805.0,66.1426,66.1712,66.0758,66.1712,94805.0
2024-05-22 15:30:00,69.41,69.52,69.41,69.52,215683.0,66.1712,66.276,66.1712,66.276,215683.0
2024-05-23 09:30:00,70.09,70.09,69.59,69.66,106519.0,66.8194,66.8194,66.3428,66.4095,106519.0
2024-05-23 10:00:00,69.66,69.85,69.64,69.73,385029.0,66.4095,66.5906,66.3904,66.4762,385029.0
2024-05-23 10:30:00,69.73,69.75,69.53,69.56,170864.0,66.4762,66.4953,66.2856,66.3142,170864.0
2024-05-23 11:00:00,69.56,69.72,69.55,69.65,148003.0,66.3142,66.4667,66.3046,66.4,148003.0
2024-05-23 11:30:00,69.66,69.75,69.62,69.72,54622.0,66.4095,66.4953,66.3714,66.4667,54622.0
2024-05-23 12:00:00,69.71,69.77,69.63,69.72,68321.0,66.4572,66.5144,66.3809,66.4667,68321.0
2024-05-23 12:30:00,69.73,69.76,69.55,69.56,50284.0,66.4762,66.5048,66.3046,66.3142,50284.0
2024-05-23 13:00:00,69.56,69.58,69.49,69.53,79041.0,66.3142,66.3332,66.2474,66.2856,79041.0
2024-05-23 13:30:00,69.52,69.52,69.26,69.27,34283.0,66.276,66.276,66.0282,66.0377,34283.0
2024-05-23 14:00:00,69.27,69.27,69.11,69.13,59993.0,66.0377,66.0377,65.8852,65.9042,59993.0
2024-05-23 14:30:00,69.12,69.16,69.04,69.06,62467.0,65.8947,65.9328,65.8184,65.8375,62467.0
2024-05-23 15:00:00,69.06,69.18,69.05,69.13,78134.0,65.8375,65.9519,65.828,65.9042,78134.0
2024-05-23 15:30:00,69.13,69.22,69.13,69.19,327063.0,65.9042,65.99,65.9042,65.9614,327063.0
2024-05-24 09:30:00,69.48,69.52,69.42,69.46,54676.0,66.2379,66.276,66.1807,66.2188,54676.0
2024-05-24 10:00:00,69.46,69.64,69.46,69.59,64956.0,66.2188,66.3904,66.2188,66.3428,64956.0
2024-05-24 10:30:00,69.59,69.65,69.57,69.64,393405.0,66.3428,66.4,66.3237,66.3904,393405.0
2024-05-24 11:00:00,69.64,69.8,69.63,69.73,407298.0,66.3904,66.543,66.3809,66.4762,407298.0
2024-05-24 11:30:00,69.73,69.75,69.62,69.67,127580.0,66.4762,66.4953,66.3714,66.419,127580.0
2024-05-24 12:00:00,69.67,69.8,69.66,69.78,270242.0,66.419,66.543,66.4095,66.5239,270242.0
2024-05-24 12:30:00,69.78,69.79,69.69,69.69,59838.0,66.5239,66.5334,66.4381,66.4381,59838.0
2024-05-24 13:00:00,69.69,69.75,69.67,69.72,21825.0,66.4381,66.4953,66.419,66.4667,21825.0
2024-05-24 13:30:00,69.72,69.75,69.69,69.73,80988.0,66.4667,66.4953,66.4381,66.4762,80988.0
2024-05-24 14:00:00,69.73,69.79,69.71,69.71,75054.0,66.4762,66.5334,66.4572,66.4572,75054.0
2024-05-24 14:30:00,69.71,69.75,69.7,69.7,22804.0,66.4572,66.4953,66.4476,66.4476,22804.0
2024-05-24 15:00:00,69.69,69.7,69.62,69.69,55155.0,66.4381,66.4476,66.3714,66.4381,55155.0
2024-05-24 15:30:00,69.68,69.73,69.67,69.72,214622.0,66.4286,66.4762,66.419,66.4667,214622.0
2024-05-28 09:30:00,69.96,69.96,69.64,69.66,188240.0,66.6955,66.6955,66.3904,66.4095,188240.0
2024-05-28 10:00:00,69.64,69.64,69.53,69.6,68066.0,66.3904,66.3904,66.2856,66.3523,68066.0
2024-05-28 10:30:00,69.59,69.72,69.52,69.66,69776.0,66.3428,66.4667,66.276,66.4095,69776.0
2024-05-28 11:00:00,69.66,69.73,69.59,69.73,53891.0,66.4095,66.4762,66.3428,66.4762,53891.0
2024-05-28 11:30:00,69.73,69.78,69.7,69.78,37034.0,66.4762,66.5239,66.4476,66.5239,37034.0
2024-05-28 12:00:00,69.77,69.8,69.71,69.73,99735.0,66.5144,66.543,66.4572,66.4762,99735.0
2024-05-28 12:30:00,69.73,69.79,69.67,69.7,624620.0,66.4762,66.5334,66.419,66.4476,624620.0
2024-05-28 13:00:00,69.7,69.71,69.61,69.67,307380.0,66.4476,66.4572,66.3618,66.419,307380.0
2024-05-28 13:30:00,69.66,69.7,69.54,69.57,149303.0,66.4095,66.4476,66.2951,66.3237,149303.0
2024-05-28 14:00:00,69.56,69.59,69.46,69.47,608687.0,66.3142,66.3428,66.2188,66.2284,608687.0
2024-05-28 14:30:00,69.46,69.48,69.37,69.48,110123.0,66.2188,66.2379,66.133,66.2379,110123.0
2024-05-28 15:00:00,69.48,69.54,69.45,69.49,310424.0,66.2379,66.2951,66.2093,66.2474,310424.0
2024-05-28 15:30:00,69.49,69.63,69.49,69.62,403467.0,66.2474,66.3809,66.2474,66.3714,403467.0
2024-05-29 09:30:00,68.75,68.86,68.61,68.82,59179.0,65.542,65.6468,65.4085,65.6087,59179.0
2024-05-29 10:00:00,68.83,68.87,68.66,68.74,603909.0,65.6182,65.6564,65.4562,65.5324,603909.0
2024-05-29 10:30:00,68.75,68.77,68.6,68.65,308165.0,65.542,65.561,65.399,65.4466,308165.0
2024-05-29 11:00:00,68.64,68.65,68.54,68.6,401078.0,65.4371,65.4466,65.3418,65.399,401078.0
2024-05-29 11:30:00,68.6,68.65,68.55,68.62,265641.0,65.399,65.4466,65.3513,65.418,265641.0
2024-05-29 12:00:00,68.61,68.67,68.56,68.65,214577.0,65.4085,65.4657,65.3608,65.4466,214577.0
2024-05-29 12:30:00,68.65,68.72,68.62,68.7,156849.0,65.4466,65.5134,65.418,65.4943,156849.0
2024-05-29 13:00:00,68.7,68.71,68.57,68.68,145299.0,65.4943,65.5038,65.3704,65.4752,145299.0
2024-05-29 13:30:00,68.69,68.69,68.59,68.66,221525.0,65.4848,65.4848,65.3894,65.4562,221525.0
2024-05-29 14:00:00,68.67,68.67,68.62,68.62,369733.0,65.4657,65.4657,65.418,65.418,369733.0
2024-05-29 14:30:00,68.61,68.65,68.55,68.58,42211.0,65.4085,65.4466,65.3513,65.3799,42211.0
2024-05-29 15:00:00,68.58,68.66,68.57,68.64,93020.0,65.3799,65.4562,65.3704,65.4371,93020.0
2024-05-29 15:30:00,68.63,68.64,68.52,68.56,254080.0,65.4276,65.4371,65.3227,65.3608,254080.0
2024-05-30 09:30:00,69.06,69.11,68.99,69.06,82429.0,65.8375,65.8852,65.7708,65.8375,82429.0
2024-05-30 10:00:00,69.08,69.2,69.06,69.12,53648.0,65.8566,65.971,65.8375,65.8947,53648.0
2024-05-30 10:30:00,69.12,69.19,69.07,69.15,137911.0,65.8947,65.9614,65.847,65.9233,137911.0
2024-05-30 11:00:00,69.15,69.25,69.12,69.22,162703.0,65.9233,66.0186,65.8947,65.99,162703.0
2024-05-30 11:30:00,69.22,69.27,69.18,69.18,135734.0,65.99,66.0377,65.9519,65.9519,135734.0
2024-05-30 12:00:00,69.17,69.31,69.17,69.26,53679.0,65.9424,66.0758,65.9424,66.0282,53679.0
2024-05-30 12:30:00,69.27,69.33,69.26,69.33,57227.0,66.0377,66.0949,66.0282,66.0949,57227.0
2024-05-30 13:00:00,69.33,69.37,69.31,69.34,85089.0,66.0949,66.133,66.0758,66.1044,85089.0
2024-05-30 13:30:00,69.35,69.37,69.3,69.32,47931.0,66.114,66.133,66.0663,66.0854,47931.0
2024-05-30 14:00:00,69.32,69.34,69.23,69.28,79649.0,66.0854,66.1044,65.9996,66.0472,79649.0
2024-05-30 14:30:00,69.29,69.32,69.24,69.28,58095.0,66.0568,66.0854,66.0091,66.0472,58095.0
2024-05-30 15:00:00,69.28,69.28,69.19,69.25,72431.0,66.0472,66.0472,65.9614,66.0186,72431.0
2024-05-30 15:30:00,69.25,69.26,69.06,69.2,273545.0,66.0186,66.0282,65.8375,65.971,273545.0
2024-05-31 09:30:00,69.57,69.73,69.49,69.6,107717.0,66.3237,66.4762,66.2474,66.3523,107717.0
2024-05-31 10:00:00,69.6,69.64,69.41,69.42,55936.0,66.3523,66.3904,66.1712,66.1807,55936.0
2024-05-31 10:30:00,69.43,69.5,69.34,69.47,85895.0,66.1902,66.257,66.1044,66.2284,85895.0
2024-05-31 11:00:00,69.46,69.46,69.37,69.41,96793.0,66.2188,66.2188,66.133,66.1712,96793.0
2024-05-31 11:30:00,69.4,69.48,69.36,69.42,87001.0,66.1616,66.2379,66.1235,66.1807,87001.0
2024-05-31 12:00:00,69.42,69.42,69.29,69.34,59607.0,66.1807,66.1807,66.0568,66.1044,59607.0
2024-05-31 12:30:00,69.34,69.4,69.33,69.36,68771.0,66.1044,66.1616,66.0949,66.1235,68771.0
2024-05-31 13:00:00,69.36,69.5,69.35,69.49,96602.0,66.1235,66.257,66.114,66.2474,96602.0
2024-05-31 13:30:00,69.48,69.49,69.43,69.46,59238.0,66.2379,66.2474,66.1902,66.2188,59238.0
2024-05-31 14:00:00,69.45,69.54,69.45,69.5,180308.0,66.2093,66.2951,66.2093,66.257,180308.0
2024-05-31 14:30:00,69.51,69.55,69.45,69.52,77707.0,66.2665,66.3046,66.2093,66.276,77707.0
2024-05-31 15:00:00,69.51,69.59,69.48,69.53,86878.0,66.2665,66.3428,66.2379,66.2856,86878.0
2024-05-31 15:30:00,69.52,69.87,69.49,69.82,551320.0,66.276,66.6097,66.2474,66.562,551320.0
2024-06-03 09:30:00,69.94,70.03,69.76,69.86,189426.0,66.6764,66.7622,66.5048,66.6002,189426.0
2024-06-03 10:00:00,69.86,70.13,69.86,69.99,137931.0,66.6002,66.8576,66.6002,66.7241,137931.0
2024-06-03 10:30:00,69.98,69.98,69.77,69.8,143823.0,66.7146,66.7146,66.5144,66.543,143823.0
2024-06-03 11:00:00,69.8,70.01,69.76,69.99,191233.0,66.543,66.7432,66.5048,66.7241,191233.0
2024-06-03 11:30:00,70.0,70.04,69.91,69.95,1137182.0,66.7336,66.7718,66.6478,66.686,1137182.0
2024-06-03 12:00:00,69.95,69.98,69.73,69.75,189087.0,66.686,66.7146,66.4762,66.4953,189087.0
2024-06-03 12:30:00,69.75,69.78,69.67,69.73,74094.0,66.4953,66.5239,66.419,66.4762,74094.0
2024-06-03 13:00:00,69.73,69.8,69.62,69.78,96063.0,66.4762,66.543,66.3714,66.5239,96063.0
2024-06-03 13:30:00,69.8,69.86,69.77,69.81,31934.0,66.543,66.6002,66.5144,66.5525,31934.0
2024-06-03 14:00:00,69.81,69.9,69.78,69.85,42925.0,66.5525,66.6383,66.5239,66.5906,42925.0
2024-06-03 14:30:00,69.87,69.94,69.84,69.88,203591.0,66.6097,66.6764,66.5811,66.6192,203591.0
2024-06-03 15:00:00,69.91,69.96,69.88,69.91,70947.0,66.6478,66.6955,66.6192,66.6478,70947.0
2024-06-03 15:30:00,69.92,69.98,69.88,69.95,215015.0,66.6574,66.7146,66.6192,66.686,215015.0
2024-06-04 09:30:00,69.68,69.72,69.49,69.64,117460.0,66.4286,66.4667,66.2474,66.3904,117460.0
2024-06-04 10:00:00,69.65,69.82,69.57,69.61,219468.0,66.4,66.562,66.3237,66.3618,219468.0
2024-06-04 10:30:00,69.61,69.68,69.52,69.54,137889.0,66.3618,66.4286,66.276,66.2951,137889.0
2024-06-04 11:00:00,69.54,69.62,69.49,69.58,145700.0,66.2951,66.3714,66.2474,66.3332,145700.0
2024-06-04 11:30:00,69.57,69.57,69.46,69.47,451773.0,66.3237,66.3237,66.2188,66.2284,451773.0
2024-06-04 12:00:00,69.47,69.57,69.42,69.56,118313.0,66.2284,66.3237,66.1807,66.3142,118313.0
2024-06-04 12:30:00,69.56,69.64,69.5,69.57,46886.0,66.3142,66.3904,66.257,66.3237,46886.0
2024-06-04 13:00:00,69.58,69.65,69.51,69.65,54671.0,66.3332,66.4,66.2665,66.4,54671.0
2024-06-04 13:30:00,69.66,69.68,69.58,69.65,58573.0,66.4095,66.4286,66.3332,66.4,58573.0
2024-06-04 14:00:00,69.64,69.8,69.62,69.78,30712.0,66.3904,66.543,66.3714,66.5239,30712.0
2024-06-04 14:30:00,69.77,69.78,69.71,69.72,69188.0,66.5144,66.5239,66.4572,66.4667,69188.0
2024-06-04 15:00:00,69.71,69.71,69.59,69.68,55631.0,66.4572,66.4572,66.3428,66.4286,55631.0
2024-06-04 15:30:00,69.67,69.77,69.63,69.73,122421.0,66.419,66.5144,66.3809,66.4762,122421.0
2024-06-05 09:30:00,70.34,70.34,70.1,70.18,196508.0,67.0578,67.0578,66.829,66.9052,196508.0
2024-06-05 10:00:00,70.17,70.18,69.9,70.0,227094.0,66.8957,66.9052,66.6383,66.7336,227094.0
2024-06-05 10:30:00,70.01,70.16,70.0,70.06,80183.0,66.7432,66.8862,66.7336,66.7908,80183.0
2024-06-05 11:00:00,70.06,70.17,70.05,70.11,100911.0,66.7908,66.8957,66.7813,66.8385,100911.0
2024-06-05 11:30:00,70.11,70.19,70.09,70.17,108617.0,66.8385,66.9148,66.8194,66.8957,108617.0
2024-06-05 12:00:00,70.17,70.18,70.1,70.15,46924.0,66.8957,66.9052,66.829,66.8766,46924.0
2024-06-05 12:30:00,70.16,70.23,70.15,70.17,45322.0,66.8862,66.9529,66.8766,66.8957,45322.0
2024-06-05 13:00:00,70.18,70.22,70.13,70.17,46990.0,66.9052,66.9434,66.8576,66.8957,46990.0
2024-06-05 13:30:00,70.17,70.24,70.16,70.23,89380.0,66.8957,66.9624,66.8862,66.9529,89380.0
2024-06-05 14:00:00,70.23,70.28,70.22,70.28,56436.0,66.9529,67.0006,66.9434,67.0006,56436.0
2024-06-05 14:30:00,70.28,70.36,70.28,70.36,160373.0,67.0006,67.0768,67.0006,67.0768,160373.0
2024-06-05 15:00:00,70.35,70.36,70.31,70.31,244990.0,67.0673,67.0768,67.0292,67.0292,244990.0
2024-06-05 15:30:00,70.31,70.41,70.29,70.4,330917.0,67.0292,67.1245,67.0101,67.115,330917.0
2024-06-06 09:30:00,70.44,70.55,70.43,70.52,133119.0,67.1531,67.258,67.1436,67.2294,133119.0
2024-06-06 10:00:00,70.52,70.54,70.45,70.48,75507.0,67.2294,67.2484,67.1626,67.1912,75507.0
2024-06-06 10:30:00,70.48,70.53,70.42,70.44,607713.0,67.1912,67.2389,67.134,67.1531,607713.0
2024-06-06 11:00:00,70.43,70.54,70.42,70.53,1088083.0,67.1436,67.2484,67.134,67.2389,1088083.0
2024-06-06 11:30:00,70.53,70.59,70.52,70.57,100845.0,67.2389,67.2961,67.2294,67.277,100845.0
2024-06-06 12:00:00,70.57,70.58,70.5,70.53,133782.0,67.277,67.2866,67.2103,67.2389,133782.0
2024-06-06 12:30:00,70.53,70.54,70.45,70.48,125331.0,67.2389,67.2484,67.1626,67.1912,125331.0
2024-06-06 13:00:00,70.48,70.59,70.45,70.57,127041.0,67.1912,67.2961,67.1626,67.277,127041.0
2024-06-06 13:30:00,70.57,70.63,70.57,70.61,65590.0,67.277,67.3342,67.277,67.3152,65590.0
2024-06-06 14:00:00,70.6,70.61,70.43,70.52,105546.0,67.3056,67.3152,67.1436,67.2294,105546.0
2024-06-06 14:30:00,70.51,70.66,70.48,70.63,160584.0,67.2198,67.3628,67.1912,67.3342,160584.0
2024-06-06 15:00:00,70.64,70.68,70.61,70.65,137289.0,67.3438,67.3819,67.3152,67.3533,137289.0
2024-06-06 15:30:00,70.64,70.68,70.59,70.67,386242.0,67.3438,67.3819,67.2961,67.3724,386242.0
2024-06-07 09:30:00,69.99,70.08,69.82,69.99,114342.0,66.7241,66.8099,66.562,66.7241,114342.0
2024-06-07 10:00:00,70.0,70.1,69.97,70.06,45563.0,66.7336,66.829,66.705,66.7908,45563.0
2024-06-07 10:30:00,70.06,70.18,69.96,69.98,36561.0,66.7908,66.9052,66.6955,66.7146,36561.0
2024-06-07 11:00:00,69.98,69.99,69.9,69.94,176909.0,66.7146,66.7241,66.6383,66.6764,176909.0
2024-06-07 11:30:00,69.94,69.97,69.86,69.94,49199.0,66.6764,66.705,66.6002,66.6764,49199.0
2024-06-07 12:00:00,69.93,69.99,69.91,69.98,146443.0,66.6669,66.7241,66.6478,66.7146,146443.0
2024-06-07 12:30:00,69.99,70.02,69.86,69.98,61338.0,66.7241,66.7527,66.6002,66.7146,61338.0
2024-06-07 13:00:00,69.99,70.0,69.9,69.94,41727.0,66.7241,66.7336,66.6383,66.6764,41727.0
2024-06-07 13:30:00,69.93,69.96,69.89,69.91,50347.0,66.6669,66.6955,66.6288,66.6478,50347.0
2024-06-07 14:00:00,69.91,69.91,69.71,69.83,77635.0,66.6478,66.6478,66.4572,66.5716,77635.0
2024-06-07 14:30:00,69.82,69.87,69.8,69.84,75946.0,66.562,66.6097,66.543,66.5811,75946.0
2024-06-07 15:00:00,69.84,69.87,69.74,69.8,49184.0,66.5811,66.6097,66.4858,66.543,49184.0
2024-06-07 15:30:00,69.79,69.81,69.72,69.77,259065.0,66.5334,66.5525,66.4667,66.5144,259065.0
2024-06-10 09:30:00,69.06,69.07,68.92,69.06,147673.0,65.8375,65.847,65.704,65.8375,147673.0
2024-06-10 10:00:00,69.05,69.1,69.0,69.06,66399.0,65.828,65.8756,65.7803,65.8375,66399.0
2024-06-10 10:30:00,69.06,69.16,69.04,69.08,55673.0,65.8375,65.9328,65.8184,65.8566,55673.0
2024-06-10 11:00:00,69.08,69.27,69.07,69.26,66019.0,65.8566,66.0377,65.847,66.0282,66019.0
2024-06-10 11:30:00,69.26,69.42,69.26,69.4,90916.0,66.0282,66.1807,66.0282,66.1616,90916.0
2024-06-10 12:00:00,69.4,69.47,69.38,69.44,63771.0,66.1616,66.2284,66.1426,66.1998,63771.0
2024-06-10 12:30:00,69.44,69.46,69.42,69.42,79041.0,66.1998,66.2188,66.1807,66.1807,79041.0
2024-06-10 13:00:00,69.42,69.44,69.37,69.42,48171.0,66.1807,66.1998,66.133,66.1807,48171.0
2024-06-10 13:30:00,69.42,69.56,69.4,69.51,65010.0,66.1807,66.3142,66.1616,66.2665,65010.0
2024-06-10 14:00:00,69.51,69.53,69.46,69.46,59307.0,66.2665,66.2856,66.2188,66.2188,59307.0
2024-06-10 14:30:00,69.47,69.54,69.46,69.54,52805.0,66.2284,66.2951,66.2188,66.2951,52805.0
2024-06-10 15:00:00,69.53,69.59,69.52,69.56,52214.0,66.2856,66.3428,66.276,66.3142,52214.0
2024-06-10 15:30:00,69.56,69.57,69.48,69.55,252454.0,66.3142,66.3237,66.2379,66.3046,252454.0
2024-06-11 09:30:00,68.65,68.67,68.29,68.5,971118.0,65.4466,65.4657,65.1034,65.3036,971118.0
2024-06-11 10:00:00,68.5,68.61,68.43,68.51,263211.0,65.3036,65.4085,65.2369,65.3132,263211.0
2024-06-11 10:30:00,68.5,68.67,68.47,68.6,125833.0,65.3036,65.4657,65.275,65.399,125833.0
2024-06-11 11:00:00,68.61,68.65,68.53,68.58,88318.0,65.4085,65.4466,65.3322,65.3799,88318.0
2024-06-11 11:30:00,68.59,68.61,68.49,68.52,138873.0,65.3894,65.4085,65.2941,65.3227,138873.0
2024-06-11 12:00:00,68.52,68.58,68.48,68.52,110072.0,65.3227,65.3799,65.2846,65.3227,110072.0
2024-06-11 12:30:00,68.53,68.62,68.51,68.6,60768.0,65.3322,65.418,65.3132,65.399,60768.0
2024-06-11 13:00:00,68.61,68.68,68.57,68.62,51813.0,65.4085,65.4752,65.3704,65.418,51813.0
2024-06-11 13:30:00,68.62,68.74,68.61,68.74,55455.0,65.418,65.5324,65.4085,65.5324,55455.0
2024-06-11 14:00:00,68.73,68.84,68.7,68.84,48208.0,65.5229,65.6278,65.4943,65.6278,48208.0
2024-06-11 14:30:00,68.84,68.87,68.8,68.84,85471.0,65.6278,65.6564,65.5896,65.6278,85471.0
2024-06-11 15:00:00,68.84,68.88,68.76,68.77,107293.0,65.6278,65.6659,65.5515,65.561,107293.0
2024-06-11 15:30:00,68.77,68.77,68.64,68.71,223792.0,65.561,65.561,65.4371,65.5038,223792.0
2024-06-12 09:30:00,70.06,70.15,69.9,70.09,146106.0,66.7908,66.8766,66.6383,66.8194,146106.0
2024-06-12 10:00:00,70.1,70.2,69.94,70.17,79190.0,66.829,66.9243,66.6764,66.8957,79190.0
2024-06-12 10:30:00,70.17,70.19,70.08,70.11,55963.0,66.8957,66.9148,66.8099,66.8385,55963.0
2024-06-12 11:00:00,70.1,70.16,70.04,70.15,101652.0,66.829,66.8862,66.7718,66.8766,101652.0
2024-06-12 11:30:00,70.15,70.15,69.99,70.03,129335.0,66.8766,66.8766,66.7241,66.7622,129335.0
2024-06-12 12:00:00,70.03,70.11,70.01,70.06,80005.0,66.7622,66.8385,66.7432,66.7908,80005.0
2024-06-12 12:30:00,70.05,70.13,70.04,70.09,62688.0,66.7813,66.8576,66.7718,66.8194,62688.0
2024-06-12 13:00:00,70.09,70.13,70.06,70.1,46103.0,66.8194,66.8576,66.7908,66.829,46103.0
2024-06-12 13:30:00,70.09,70.1,70.01,70.03,59096.0,66.8194,66.829,66.7432,66.7622,59096.0
2024-06-12 14:00:00,70.03,70.07,69.79,70.0,149922.0,66.7622,66.8004,66.5334,66.7336,149922.0
2024-06-12 14:30:00,70.01,70.07,69.71,69.85,125017.0,66.7432,66.8004,66.4572,66.5906,125017.0
2024-06-12 15:00:00,69.85,69.93,69.66,69.68,117524.0,66.5906,66.6669,66.4095,66.4286,117524.0
2024-06-12 15:30:00,69.69,69.83,69.63,69.75,215539.0,66.4381,66.5716,66.3809,66.4953,215539.0
2024-06-13 09:30:00,69.28,69.28,68.84,68.86,124392.0,66.0472,66.0472,65.6278,65.6468,124392.0
2024-06-13 10:00:00,68.88,68.89,68.66,68.72,348930.0,65.6659,65.6754,65.4562,65.5134,348930.0
2024-06-13 10:30:00,68.71,68.75,68.61,68.64,80214.0,65.5038,65.542,65.4085,65.4371,80214.0
2024-06-13 11:00:00,68.64,68.65,68.53,68.56,102449.0,65.4371,65.4466,65.3322,65.3608,102449.0
2024-06-13 11:30:00,68.56,68.63,68.54,68.57,90791.0,65.3608,65.4276,65.3418,65.3704,90791.0
2024-06-13 12:00:00,68.56,68.56,68.41,68.43,84053.0,65.3608,65.3608,65.2178,65.2369,84053.0
2024-06-13 12:30:00,68.44,68.51,68.42,68.48,86235.0,65.2464,65.3132,65.2274,65.2846,86235.0
2024-06-13 13:00:00,68.48,68.58,68.47,68.56,58863.0,65.2846,65.3799,65.275,65.3608,58863.0
2024-06-13 13:30:00,68.55,68.59,68.5,68.58,21551.0,65.3513,65.3894,65.3036,65.3799,21551.0
2024-06-13 14:00:00,68.58,68.64,68.54,68.63,31967.0,65.3799,65.4371,65.3418,65.4276,31967.0
2024-06-13 14:30:00,68.63,68.66,68.58,68.66,39348.0,65.4276,65.4562,65.3799,65.4562,39348.0
2024-06-13 15:00:00,68.65,68.72,68.63,68.68,56017.0,65.4466,65.5134,65.4276,65.4752,56017.0
2024-06-13 15:30:00,68.67,68.73,68.65,68.67,186265.0,65.4657,65.5229,65.4466,65.4657,186265.0
2024-06-14 09:30:00,67.55,67.71,67.39,67.48,288763.0,64.3979,64.5505,64.2454,64.3312,288763.0
2024-06-14 10:00:00,67.47,67.47,67.28,67.31,206517.0,64.3217,64.3217,64.1405,64.1691,206517.0
2024-06-14 10:30:00,67.32,67.41,67.15,67.41,146422.0,64.1787,64.2645,64.0166,64.2645,146422.0
2024-06-14 11:00:00,67.4,67.57,67.35,67.55,90417.0,64.2549,64.417,64.2073,64.3979,90417.0
2024-06-14 11:30:00,67.56,67.57,67.43,67.55,150957.0,64.4075,64.417,64.2835,64.3979,150957.0
2024-06-14 12:00:00,67.55,67.58,67.49,67.5,127798.0,64.3979,64.4265,64.3407,64.3503,127798.0
2024-06-14 12:30:00,67.51,67.61,67.5,67.59,75985.0,64.3598,64.4551,64.3503,64.4361,75985.0
2024-06-14 13:00:00,67.6,67.68,67.59,67.61,114840.0,64.4456,64.5219,64.4361,64.4551,114840.0
2024-06-14 13:30:00,67.61,67.65,67.52,67.53,102165.0,64.4551,64.4933,64.3693,64.3789,102165.0
2024-06-14 14:00:00,67.53,67.56,67.45,67.51,122861.0,64.3789,64.4075,64.3026,64.3598,122861.0
2024-06-14 14:30:00,67.51,67.57,67.48,67.54,136491.0,64.3598,64.417,64.3312,64.3884,136491.0
2024-06-14 15:00:00,67.54,67.57,67.52,67.56,111663.0,64.3884,64.417,64.3693,64.4075,111663.0
2024-06-14 15:30:00,67.56,67.63,67.5,67.63,492347.0,64.4075,64.4742,64.3503,64.4742,492347.0
2024-06-17 09:30:00,67.76,67.76,67.57,67.58,107957.0,64.5981,64.5981,64.417,64.4265,107957.0
2024-06-17 10:00:00,67.58,67.59,67.44,67.54,79720.0,64.4265,64.4361,64.2931,64.3884,79720.0
2024-06-17 10:30:00,67.54,67.69,67.53,67.67,53798.0,64.3884,64.5314,64.3789,64.5123,53798.0
2024-06-17 11:00:00,67.67,67.78,67.67,67.75,69234.0,64.5123,64.6172,64.5123,64.5886,69234.0
2024-06-17 11:30:00,67.75,67.76,67.67,67.71,72114.0,64.5886,64.5981,64.5123,64.5505,72114.0
2024-06-17 12:00:00,67.71,67.86,67.71,67.85,61549.0,64.5505,64.6935,64.5505,64.684,61549.0
2024-06-17 12:30:00,67.86,67.87,67.79,67.85,40398.0,64.6935,64.703,64.6268,64.684,40398.0
2024-06-17 13:00:00,67.85,67.94,67.84,67.91,70408.0,64.684,64.7698,64.6744,64.7412,70408.0
2024-06-17 13:30:00,67.92,68.0,67.91,67.99,77176.0,64.7507,64.827,64.7412,64.8174,77176.0
2024-06-17 14:00:00,67.99,68.08,67.99,68.03,111955.0,64.8174,64.9032,64.8174,64.8556,111955.0
2024-06-17 14:30:00,68.05,68.08,68.02,68.05,150636.0,64.8746,64.9032,64.846,64.8746,150636.0
2024-06-17 15:00:00,68.05,68.1,68.03,68.1,124606.0,64.8746,64.9223,64.8556,64.9223,124606.0
2024-06-17 15:30:00,68.09,68.14,68.03,68.11,583965.0,64.9128,64.9604,64.8556,64.9318,583965.0
2024-06-18 09:30:00,68.15,68.38,68.15,68.31,120637.0,64.97,65.1892,64.97,65.1225,120637.0
2024-06-18 10:00:00,68.31,68.42,68.26,68.41,68839.0,65.1225,65.2274,65.0748,65.2178,68839.0
2024-06-18 10:30:00,68.41,68.45,68.29,68.3,61026.0,65.2178,65.256,65.1034,65.113,61026.0
2024-06-18 11:00:00,68.3,68.34,68.26,68.29,71170.0,65.113,65.1511,65.0748,65.1034,71170.0
2024-06-18 11:30:00,68.3,68.45,68.29,68.44,60417.0,65.113,65.256,65.1034,65.2464,60417.0
2024-06-18 12:00:00,68.44,68.5,68.41,68.43,90260.0,65.2464,65.3036,65.2178,65.2369,90260.0
2024-06-18 12:30:00,68.42,68.49,68.41,68.48,40572.0,65.2274,65.2941,65.2178,65.2846,40572.0
2024-06-18 13:00:00,68.48,68.51,68.44,68.48,175305.0,65.2846,65.3132,65.2464,65.2846,175305.0
2024-06-18 13:30:00,68.48,68.51,68.45,68.47,108486.0,65.2846,65.3132,65.256,65.275,108486.0
2024-06-18 14:00:00,68.46,68.47,68.39,68.41,219649.0,65.2655,65.275,65.1988,65.2178,219649.0
2024-06-18 14:30:00,68.41,68.44,68.4,68.44,91729.0,65.2178,65.2464,65.2083,65.2464,91729.0
2024-06-18 15:00:00,68.43,68.44,68.37,68.42,77243.0,65.2369,65.2464,65.1797,65.2274,77243.0
2024-06-18 15:30:00,68.42,68.49,68.4,68.48,294326.0,65.2274,65.2941,65.2083,65.2846,294326.0
2024-06-20 09:30:00,68.44,68.58,68.34,68.54,135365.0,65.2464,65.3799,65.1511,65.3418,135365.0
2024-06-20 10:00:00,68.56,68.64,68.48,68.62,88208.0,65.3608,65.4371,65.2846,65.418,88208.0
2024-06-20 10:30:00,68.62,68.71,68.6,68.7,100427.0,65.418,65.5038,65.399,65.4943,100427.0
2024-06-20 11:00:00,68.7,68.73,68.63,68.68,96741.0,65.4943,65.5229,65.4276,65.4752,96741.0
2024-06-20 11:30:00,68.67,68.75,68.6,68.62,223238.0,65.4657,65.542,65.399,65.418,223238.0
2024-06-20 12:00:00,68.61,68.67,68.55,68.56,35900.0,65.4085,65.4657,65.3513,65.3608,35900.0
2024-06-20 12:30:00,68.55,68.64,68.5,68.58,43906.0,65.3513,65.4371,65.3036,65.3799,43906.0
2024-06-20 13:00:00,68.56,68.57,68.49,68.51,30548.0,65.3608,65.3704,65.2941,65.3132,30548.0
2024-06-20 13:30:00,68.52,68.58,68.44,68.57,51829.0,65.3227,65.3799,65.2464,65.3704,51829.0
2024-06-20 14:00:00,68.58,68.72,68.58,68.71,68478.0,65.3799,65.5134,65.3799,65.5038,68478.0
2024-06-20 14:30:00,68.71,68.75,68.63,68.64,39701.0,65.5038,65.542,65.4276,65.4371,39701.0
2024-06-20 15:00:00,68.64,68.64,68.52,68.61,63704.0,65.4371,65.4371,65.3227,65.4085,63704.0
2024-06-20 15:30:00,68.6,68.68,68.57,68.62,167432.0,65.399,65.4752,65.3704,65.418,167432.0
2024-06-21 09:30:00,67.03,67.03,66.76,66.9,128378.0,64.8853,64.8853,64.624,64.7595,128378.0
2024-06-21 10:00:00,66.91,67.13,66.91,67.11,100590.0,64.7692,64.9821,64.7692,64.9628,100590.0
2024-06-21 10:30:00,67.11,67.16,67.06,67.12,44684.0,64.9628,65.0112,64.9144,64.9725,44684.0
2024-06-21 11:00:00,67.1,67.13,66.97,66.98,159739.0,64.9531,64.9821,64.8273,64.8369,159739.0
2024-06-21 11:30:00,66.97,67.06,66.86,67.04,339024.0,64.8273,64.9144,64.7208,64.895,339024.0
2024-06-21 12:00:00,67.05,67.07,67.0,67.01,76427.0,64.9047,64.9241,64.8563,64.866,76427.0
2024-06-21 12:30:00,67.01,67.13,66.98,67.07,78275.0,64.866,64.9821,64.8369,64.9241,78275.0
2024-06-21 13:00:00,67.06,67.09,67.03,67.05,31933.0,64.9144,64.9434,64.8853,64.9047,31933.0
2024-06-21 13:30:00,67.03,67.07,67.02,67.06,151116.0,64.8853,64.9241,64.8757,64.9144,151116.0
2024-06-21 14:00:00,67.05,67.12,67.02,67.12,23978.0,64.9047,64.9725,64.8757,64.9725,23978.0
2024-06-21 14:30:00,67.12,67.12,67.07,67.09,23744.0,64.9725,64.9725,64.9241,64.9434,23744.0
2024-06-21 15:00:00,67.08,67.12,67.06,67.08,25652.0,64.9337,64.9725,64.9144,64.9337,25652.0
2024-06-21 15:30:00,67.06,67.09,67.0,67.06,285877.0,64.9144,64.9434,64.8563,64.9144,285877.0
2024-06-24 09:30:00,67.65,67.89,67.64,67.87,132859.0,65.4855,65.7178,65.4758,65.6985,132859.0
2024-06-24 10:00:00,67.87,67.97,67.82,67.83,59361.0,65.6985,65.7953,65.6501,65.6597,59361.0
2024-06-24 10:30:00,67.83,67.91,67.75,67.83,164169.0,65.6597,65.7372,65.5823,65.6597,164169.0
2024-06-24 11:00:00,67.83,67.86,67.78,67.84,141132.0,65.6597,65.6888,65.6113,65.6694,141132.0
2024-06-24 11:30:00,67.84,67.84,67.68,67.72,110231.0,65.6694,65.6694,65.5145,65.5533,110231.0
2024-06-24 12:00:00,67.71,67.75,67.7,67.73,84427.0,65.5436,65.5823,65.5339,65.5629,84427.0
2024-06-24 12:30:00,67.73,67.75,67.67,67.69,86946.0,65.5629,65.5823,65.5049,65.5242,86946.0
2024-06-24 13:00:00,67.69,67.7,67.54,67.62,148834.0,65.5242,65.5339,65.379,65.4565,148834.0
2024-06-24 13:30:00,67.62,67.67,67.59,67.63,37570.0,65.4565,65.5049,65.4274,65.4661,37570.0
2024-06-24 14:00:00,67.62,67.65,67.58,67.65,51669.0,65.4565,65.4855,65.4177,65.4855,51669.0
2024-06-24 14:30:00,67.64,67.77,67.63,67.76,79962.0,65.4758,65.6017,65.4661,65.592,79962.0
2024-06-24 15:00:00,67.75,67.77,67.7,67.72,59672.0,65.5823,65.6017,65.5339,65.5533,59672.0
2024-06-24 15:30:00,67.72,67.76,67.65,67.66,148517.0,65.5533,65.592,65.4855,65.4952,148517.0
2024-06-25 09:30:00,67.29,67.36,67.2,67.25,260139.0,65.137,65.2048,65.0499,65.0983,260139.0
2024-06-25 10:00:00,67.26,67.34,67.23,67.3,179282.0,65.108,65.1854,65.0789,65.1467,179282.0
2024-06-25 10:30:00,67.31,67.38,67.28,67.31,69248.0,65.1564,65.2241,65.1273,65.1564,69248.0
2024-06-25 11:00:00,67.31,67.4,67.29,67.37,116086.0,65.1564,65.2435,65.137,65.2145,116086.0
2024-06-25 11:30:00,67.36,67.43,67.35,67.38,68704.0,65.2048,65.2725,65.1951,65.2241,68704.0
2024-06-25 12:00:00,67.38,67.39,67.3,67.33,67752.0,65.2241,65.2338,65.1467,65.1757,67752.0
2024-06-25 12:30:00,67.33,67.34,67.27,67.34,51946.0,65.1757,65.1854,65.1177,65.1854,51946.0
2024-06-25 13:00:00,67.34,67.48,67.32,67.47,47519.0,65.1854,65.3209,65.1661,65.3113,47519.0
2024-06-25 13:30:00,67.48,67.52,67.45,67.51,47265.0,65.3209,65.3597,65.2919,65.35,47265.0
2024-06-25 14:00:00,67.51,67.57,67.46,67.56,54508.0,65.35,65.4081,65.3016,65.3984,54508.0
2024-06-25 14:30:00,67.56,67.56,67.51,67.52,39713.0,65.3984,65.3984,65.35,65.3597,39713.0
2024-06-25 15:00:00,67.53,67.6,67.52,67.6,63303.0,65.3693,65.4371,65.3597,65.4371,63303.0
2024-06-25 15:30:00,67.59,67.6,67.52,67.53,129251.0,65.4274,65.4371,65.3597,65.3693,129251.0
2024-06-26 09:30:00,66.75,66.91,66.67,66.88,1046677.0,64.6143,64.7692,64.5369,64.7401,1046677.0
2024-06-26 10:00:00,66.86,66.98,66.84,66.9,37445.0,64.7208,64.8369,64.7014,64.7595,37445.0
2024-06-26 10:30:00,66.88,67.02,66.87,66.94,71101.0,64.7401,64.8757,64.7305,64.7982,71101.0
2024-06-26 11:00:00,66.94,66.95,66.79,66.9,170931.0,64.7982,64.8079,64.653,64.7595,170931.0
2024-06-26 11:30:00,66.9,67.01,66.85,66.96,65206.0,64.7595,64.866,64.7111,64.8176,65206.0
2024-06-26 12:00:00,66.96,67.04,66.95,67.02,44250.0,64.8176,64.895,64.8079,64.8757,44250.0
2024-06-26 12:30:00,67.0,67.02,66.93,66.98,61094.0,64.8563,64.8757,64.7885,64.8369,61094.0
2024-06-26 13:00:00,66.97,66.98,66.89,66.95,44915.0,64.8273,64.8369,64.7498,64.8079,44915.0
2024-06-26 13:30:00,66.95,66.98,66.92,66.97,141898.0,64.8079,64.8369,64.7789,64.8273,141898.0
2024-06-26 14:00:00,66.97,66.97,66.9,66.92,46938.0,64.8273,64.8273,64.7595,64.7789,46938.0
2024-06-26 14:30:00,66.92,66.95,66.87,66.9,74652.0,64.7789,64.8079,64.7305,64.7595,74652.0
2024-06-26 15:00:00,66.9,66.9,66.83,66.87,60545.0,64.7595,64.7595,64.6917,64.7305,60545.0
2024-06-26 15:30:00,66.86,66.99,66.84,66.91,201295.0,64.7208,64.8466,64.7014,64.7692,201295.0
2024-06-27 09:30:00,67.0,67.11,66.97,67.03,187837.0,64.8563,64.9628,64.8273,64.8853,187837.0
2024-06-27 10:00:00,67.03,67.12,67.01,67.05,99209.0,64.8853,64.9725,64.866,64.9047,99209.0
2024-06-27 10:30:00,67.06,67.1,66.91,66.91,36013.0,64.9144,64.9531,64.7692,64.7692,36013.0
2024-06-27 11:00:00,66.92,66.92,66.74,66.76,96270.0,64.7789,64.7789,64.6046,64.624,96270.0
2024-06-27 11:30:00,66.76,66.84,66.72,66.82,39984.0,64.624,64.7014,64.5853,64.6821,39984.0
2024-06-27 12:00:00,66.81,66.89,66.8,66.88,41729.0,64.6724,64.7498,64.6627,64.7401,41729.0
2024-06-27 12:30:00,66.88,66.92,66.84,66.88,25362.0,64.7401,64.7789,64.7014,64.7401,25362.0
2024-06-27 13:00:00,66.88,66.92,66.85,66.91,32601.0,64.7401,64.7789,64.7111,64.7692,32601.0
2024-06-27 13:30:00,66.9,66.91,66.84,66.84,49545.0,64.7595,64.7692,64.7014,64.7014,49545.0
2024-06-27 14:00:00,66.82,66.82,66.73,66.74,41415.0,64.6821,64.6821,64.5949,64.6046,41415.0
2024-06-27 14:30:00,66.72,66.83,66.72,66.81,52513.0,64.5853,64.6917,64.5853,64.6724,52513.0
2024-06-27 15:00:00,66.82,66.86,66.81,66.85,46355.0,64.6821,64.7208,64.6724,64.7111,46355.0
2024-06-27 15:30:00,66.84,66.89,66.81,66.89,89629.0,64.7014,64.7498,64.6724,64.7498,89629.0
2024-06-28 09:30:00,66.65,66.86,66.65,66.73,158712.0,64.5175,64.7208,64.5175,64.5949,158712.0
2024-06-28 10:00:00,66.73,66.92,66.7,66.86,147723.0,64.5949,64.7789,64.5659,64.7208,147723.0
2024-06-28 10:30:00,66.86,66.89,66.71,66.79,98602.0,64.7208,64.7498,64.5756,64.653,98602.0
2024-06-28 11:00:00,66.79,66.79,66.6,66.72,80293.0,64.653,64.653,64.4691,64.5853,80293.0
2024-06-28 11:30:00,66.73,66.85,66.69,66.78,157186.0,64.5949,64.7111,64.5562,64.6433,157186.0
2024-06-28 12:00:00,66.78,66.81,66.71,66.79,71594.0,64.6433,64.6724,64.5756,64.653,71594.0
2024-06-28 12:30:00,66.79,66.81,66.67,66.74,31068.0,64.653,64.6724,64.5369,64.6046,31068.0
2024-06-28 13:00:00,66.74,66.81,66.71,66.75,38285.0,64.6046,64.6724,64.5756,64.6143,38285.0
2024-06-28 13:30:00,66.73,66.74,66.69,66.72,24126.0,64.5949,64.6046,64.5562,64.5853,24126.0
2024-06-28 14:00:00,66.71,66.79,66.66,66.7,33008.0,64.5756,64.653,64.5272,64.5659,33008.0
2024-06-28 14:30:00,66.68,66.7,66.63,66.66,26470.0,64.5465,64.5659,64.4981,64.5272,26470.0
2024-06-28 15:00:00,66.65,66.65,66.58,66.59,46662.0,64.5175,64.5175,64.4497,64.4594,46662.0
2024-06-28 15:30:00,66.59,66.78,66.5,66.78,271440.0,64.4594,64.6433,64.3723,64.6433,271440.0
2024-07-01 09:30:00,67.41,67.55,67.39,67.47,211076.0,65.2532,65.3887,65.2338,65.3113,211076.0
2024-07-01 10:00:00,67.48,67.56,67.17,67.21,56397.0,65.3209,65.3984,65.0209,65.0596,56397.0
2024-07-01 10:30:00,67.22,67.22,66.98,67.04,1884538.0,65.0693,65.0693,64.8369,64.895,1884538.0
2024-07-01 11:00:00,67.03,67.12,66.98,67.05,125923.0,64.8853,64.9725,64.8369,64.9047,125923.0
2024-07-01 11:30:00,67.05,67.05,66.9,67.02,77404.0,64.9047,64.9047,64.7595,64.8757,77404.0
2024-07-01 12:00:00,67.02,67.12,66.96,67.12,78039.0,64.8757,64.9725,64.8176,64.9725,78039.0
2024-07-01 12:30:00,67.13,67.14,67.08,67.12,38446.0,64.9821,64.9918,64.9337,64.9725,38446.0
2024-07-01 13:00:00,67.12,67.15,67.09,67.13,43752.0,64.9725,65.0015,64.9434,64.9821,43752.0
2024-07-01 13:30:00,67.13,67.15,67.1,67.11,28439.0,64.9821,65.0015,64.9531,64.9628,28439.0
2024-07-01 14:00:00,67.11,67.14,67.01,67.03,193523.0,64.9628,64.9918,64.866,64.8853,193523.0
2024-07-01 14:30:00,67.04,67.09,67.0,67.06,145041.0,64.895,64.9434,64.8563,64.9144,145041.0
2024-07-01 15:00:00,67.06,67.1,67.0,67.04,86943.0,64.9144,64.9531,64.8563,64.895,86943.0
2024-07-01 15:30:00,67.05,67.18,67.04,67.16,419576.0,64.9047,65.0305,64.895,65.0112,419576.0
2024-07-02 09:30:00,66.67,66.77,66.58,66.73,200133.0,64.5369,64.6337,64.4497,64.5949,200133.0
2024-07-02 10:00:00,66.73,66.77,66.57,66.7,121619.0,64.5949,64.6337,64.44,64.5659,121619.0
2024-07-02 10:30:00,66.7,66.81,66.62,66.8,56770.0,64.5659,64.6724,64.4885,64.6627,56770.0
2024-07-02 11:00:00,66.8,66.83,66.75,66.79,81560.0,64.6627,64.6917,64.6143,64.653,81560.0
2024-07-02 11:30:00,66.79,66.81,66.71,66.72,36425.0,64.653,64.6724,64.5756,64.5853,36425.0
2024-07-02 12:00:00,66.72,66.77,66.67,66.77,50190.0,64.5853,64.6337,64.5369,64.6337,50190.0
2024-07-02 12:30:00,66.77,66.77,66.7,66.72,79852.0,64.6337,64.6337,64.5659,64.5853,79852.0
2024-07-02 13:00:00,66.73,66.83,66.72,66.81,60890.0,64.5949,64.6917,64.5853,64.6724,60890.0
2024-07-02 13:30:00,66.81,66.89,66.77,66.87,55026.0,64.6724,64.7498,64.6337,64.7305,55026.0
2024-07-02 14:00:00,66.87,66.93,66.86,66.92,27103.0,64.7305,64.7885,64.7208,64.7789,27103.0
2024-07-02 14:30:00,66.91,66.95,66.89,66.92,43903.0,64.7692,64.8079,64.7498,64.7789,43903.0
2024-07-02 15:00:00,66.92,67.01,66.92,66.99,56681.0,64.7789,64.866,64.7789,64.8466,56681.0
2024-07-02 15:30:00,66.99,67.01,66.96,67.0,212861.0,64.8466,64.866,64.8176,64.8563,212861.0
2024-07-03 09:30:00,67.57,67.69,67.57,67.64,167844.0,65.4081,65.5242,65.4081,65.4758,167844.0
2024-07-03 10:00:00,67.65,67.85,67.65,67.71,160952.0,65.4855,65.6791,65.4855,65.5436,160952.0
2024-07-03 10:30:00,67.7,67.81,67.69,67.76,205946.0,65.5339,65.6404,65.5242,65.592,205946.0
2024-07-03 11:00:00,67.76,67.82,67.66,67.72,111515.0,65.592,65.6501,65.4952,65.5533,111515.0
2024-07-03 11:30:00,67.72,67.75,67.67,67.74,240095.0,65.5533,65.5823,65.5049,65.5726,240095.0
2024-07-03 12:00:00,67.74,67.8,67.73,67.78,81555.0,65.5726,65.6307,65.5629,65.6113,81555.0
2024-07-03 12:30:00,67.77,67.84,67.71,67.81,372004.0,65.6017,65.6694,65.5436,65.6404,372004.0
2024-07-05 09:30:00,68.49,68.5,68.08,68.13,140413.0,66.2986,66.3083,65.9017,65.9501,140413.0
2024-07-05 10:00:00,68.14,68.14,67.86,67.92,125556.0,65.9598,65.9598,65.6888,65.7469,125556.0
2024-07-05 10:30:00,67.91,68.13,67.9,68.09,105763.0,65.7372,65.9501,65.7275,65.9114,105763.0
2024-07-05 11:00:00,68.1,68.19,68.09,68.14,73096.0,65.9211,66.0082,65.9114,65.9598,73096.0
2024-07-05 11:30:00,68.15,68.24,68.15,68.17,58628.0,65.9695,66.0566,65.9695,65.9889,58628.0
2024-07-05 12:00:00,68.17,68.22,68.14,68.2,53255.0,65.9889,66.0373,65.9598,66.0179,53255.0
2024-07-05 12:30:00,68.2,68.2,68.12,68.16,67938.0,66.0179,66.0179,65.9405,65.9792,67938.0
2024-07-05 13:00:00,68.16,68.19,68.13,68.19,62047.0,65.9792,66.0082,65.9501,66.0082,62047.0
2024-07-05 13:30:00,68.19,68.26,68.17,68.24,45984.0,66.0082,66.076,65.9889,66.0566,45984.0
2024-07-05 14:00:00,68.24,68.28,68.22,68.27,50100.0,66.0566,66.0953,66.0373,66.0857,50100.0
2024-07-05 14:30:00,68.26,68.34,68.25,68.33,61028.0,66.076,66.1534,66.0663,66.1437,61028.0
2024-07-05 15:00:00,68.34,68.36,68.33,68.34,60253.0,66.1534,66.1728,66.1437,66.1534,60253.0
2024-07-05 15:30:00,68.34,68.4,68.33,68.37,158004.0,66.1534,66.2115,66.1437,66.1825,158004.0
2024-07-08 09:30:00,68.53,68.6,68.46,68.48,75825.0,66.3373,66.4051,66.2696,66.2889,75825.0
2024-07-08 10:00:00,68.48,68.48,68.33,68.33,35107.0,66.2889,66.2889,66.1437,66.1437,35107.0
2024-07-08 10:30:00,68.33,68.35,68.17,68.21,22321.0,66.1437,66.1631,65.9889,66.0276,22321.0
2024-07-08 11:00:00,68.22,68.25,68.19,68.23,26969.0,66.0373,66.0663,66.0082,66.0469,26969.0
2024-07-08 11:30:00,68.23,68.23,68.15,68.17,76479.0,66.0469,66.0469,65.9695,65.9889,76479.0
2024-07-08 12:00:00,68.17,68.17,68.07,68.11,53955.0,65.9889,65.9889,65.8921,65.9308,53955.0
2024-07-08 12:30:00,68.11,68.16,68.1,68.14,26694.0,65.9308,65.9792,65.9211,65.9598,26694.0
2024-07-08 13:00:00,68.15,68.15,68.1,68.11,13447.0,65.9695,65.9695,65.9211,65.9308,13447.0
2024-07-08 13:30:00,68.12,68.16,68.12,68.16,24189.0,65.9405,65.9792,65.9405,65.9792,24189.0
2024-07-08 14:00:00,68.15,68.16,68.13,68.15,10326.0,65.9695,65.9792,65.9501,65.9695,10326.0
2024-07-08 14:30:00,68.14,68.14,68.03,68.12,32239.0,65.9598,65.9598,65.8533,65.9405,32239.0
2024-07-08 15:00:00,68.12,68.13,68.07,68.08,31332.0,65.9405,65.9501,65.8921,65.9017,31332.0
2024-07-08 15:30:00,68.08,68.14,68.06,68.08,86919.0,65.9017,65.9598,65.8824,65.9017,86919.0
2024-07-09 09:30:00,67.75,67.77,67.64,67.65,122551.0,65.5823,65.6017,65.4758,65.4855,122551.0
2024-07-09 10:00:00,67.65,67.68,67.49,67.49,146321.0,65.4855,65.5145,65.3306,65.3306,146321.0
2024-07-09 10:30:00,67.5,67.62,67.44,67.46,96988.0,65.3403,65.4565,65.2822,65.3016,96988.0
2024-07-09 11:00:00,67.45,67.51,67.33,67.36,70085.0,65.2919,65.35,65.1757,65.2048,70085.0
2024-07-09 11:30:00,67.37,67.54,67.35,67.53,51087.0,65.2145,65.379,65.1951,65.3693,51087.0
2024-07-09 12:00:00,67.53,67.56,67.51,67.56,63006.0,65.3693,65.3984,65.35,65.3984,63006.0
2024-07-09 12:30:00,67.56,67.62,67.52,67.62,62510.0,65.3984,65.4565,65.3597,65.4565,62510.0
2024-07-09 13:00:00,67.62,67.69,67.55,67.56,53060.0,65.4565,65.5242,65.3887,65.3984,53060.0
2024-07-09 13:30:00,67.56,67.62,67.54,67.54,83079.0,65.3984,65.4565,65.379,65.379,83079.0
2024-07-09 14:00:00,67.53,67.56,67.5,67.51,139365.0,65.3693,65.3984,65.3403,65.35,139365.0
2024-07-09 14:30:00,67.51,67.56,67.49,67.53,114385.0,65.35,65.3984,65.3306,65.3693,114385.0
2024-07-09 15:00:00,67.53,67.53,67.47,67.52,100844.0,65.3693,65.3693,65.3113,65.3597,100844.0
2024-07-09 15:30:00,67.52,67.53,67.49,67.52,177812.0,65.3597,65.3693,65.3306,65.3597,177812.0
2024-07-10 09:30:00,67.89,67.93,67.84,67.91,721958.0,65.7178,65.7565,65.6694,65.7372,721958.0
2024-07-10 10:00:00,67.94,68.04,67.94,68.01,161849.0,65.7662,65.863,65.7662,65.834,161849.0
2024-07-10 10:30:00,68.01,68.07,67.96,68.02,94149.0,65.834,65.8921,65.7856,65.8437,94149.0
2024-07-10 11:00:00,68.02,68.15,68.01,68.14,65245.0,65.8437,65.9695,65.834,65.9598,65245.0
2024-07-10 11:30:00,68.14,68.21,68.13,68.19,40023.0,65.9598,66.0276,65.9501,66.0082,40023.0
2024-07-10 12:00:00,68.19,68.25,68.18,68.24,151426.0,66.0082,66.0663,65.9985,66.0566,151426.0
2024-07-10 12:30:00,68.23,68.25,68.19,68.24,32183.0,66.0469,66.0663,66.0082,66.0566,32183.0
2024-07-10 13:00:00,68.23,68.29,68.18,68.2,45062.0,66.0469,66.105,65.9985,66.0179,45062.0
2024-07-10 13:30:00,68.2,68.22,68.19,68.22,14246.0,66.0179,66.0373,66.0082,66.0373,14246.0
2024-07-10 14:00:00,68.21,68.21,68.15,68.18,60848.0,66.0276,66.0276,65.9695,65.9985,60848.0
2024-07-10 14:30:00,68.19,68.27,68.19,68.26,167384.0,66.0082,66.0857,66.0082,66.076,167384.0
2024-07-10 15:00:00,68.26,68.27,68.24,68.26,28751.0,66.076,66.0857,66.0566,66.076,28751.0
2024-07-10 15:30:00,68.26,68.39,68.25,68.33,373808.0,66.076,66.2018,66.0663,66.1437,373808.0
2024-07-11 09:30:00,68.9,68.98,68.82,68.92,177096.0,66.6955,66.7729,66.6181,66.7149,177096.0
2024-07-11 10:00:00,68.91,69.04,68.76,68.83,101223.0,66.7052,66.831,66.56,66.6277,101223.0
2024-07-11 10:30:00,68.82,68.97,68.81,68.92,79817.0,66.6181,66.7633,66.6084,66.7149,79817.0
2024-07-11 11:00:00,68.92,68.98,68.81,68.84,332568.0,66.7149,66.7729,66.6084,66.6374,332568.0
2024-07-11 11:30:00,68.84,68.86,68.73,68.76,106729.0,66.6374,66.6568,66.5309,66.56,106729.0
2024-07-11 12:00:00,68.75,68.79,68.68,68.75,59347.0,66.5503,66.589,66.4825,66.5503,59347.0
2024-07-11 12:30:00,68.75,68.81,68.69,68.77,281083.0,66.5503,66.6084,66.4922,66.5697,281083.0
2024-07-11 13:00:00,68.77,68.78,68.69,68.77,53456.0,66.5697,66.5793,66.4922,66.5697,53456.0
2024-07-11 13:30:00,68.76,68.76,68.64,68.67,105006.0,66.56,66.56,66.4438,66.4729,105006.0
2024-07-11 14:00:00,68.67,68.75,68.66,68.67,81695.0,66.4729,66.5503,66.4632,66.4729,81695.0
2024-07-11 14:30:00,68.68,68.76,68.68,68.74,170389.0,66.4825,66.56,66.4825,66.5406,170389.0
2024-07-11 15:00:00,68.73,68.76,68.7,68.7,124176.0,66.5309,66.56,66.5019,66.5019,124176.0
2024-07-11 15:30:00,68.7,68.77,68.66,68.67,407685.0,66.5019,66.5697,66.4632,66.4729,407685.0
2024-07-12 09:30:00,69.23,69.43,69.22,69.42,155626.0,67.0149,67.2085,67.0053,67.1989,155626.0
2024-07-12 10:00:00,69.43,69.66,69.43,69.66,77411.0,67.2085,67.4312,67.2085,67.4312,77411.0
2024-07-12 10:30:00,69.66,69.71,69.63,69.7,69331.0,67.4312,67.4796,67.4021,67.4699,69331.0
2024-07-12 11:00:00,69.71,69.77,69.7,69.72,49972.0,67.4796,67.5377,67.4699,67.4893,49972.0
2024-07-12 11:30:00,69.71,69.71,69.6,69.61,74312.0,67.4796,67.4796,67.3731,67.3828,74312.0
2024-07-12 12:00:00,69.59,69.62,69.54,69.56,36716.0,67.3634,67.3925,67.315,67.3344,36716.0
2024-07-12 12:30:00,69.57,69.66,69.54,69.64,891451.0,67.3441,67.4312,67.315,67.4118,891451.0
2024-07-12 13:00:00,69.64,69.65,69.61,69.63,23760.0,67.4118,67.4215,67.3828,67.4021,23760.0
2024-07-12 13:30:00,69.64,69.73,69.62,69.68,57294.0,67.4118,67.4989,67.3925,67.4505,57294.0
2024-07-12 14:00:00,69.67,69.69,69.63,69.67,89176.0,67.4409,67.4602,67.4021,67.4409,89176.0
2024-07-12 14:30:00,69.67,69.69,69.63,69.69,134418.0,67.4409,67.4602,67.4021,67.4602,134418.0
2024-07-12 15:00:00,69.69,69.69,69.62,69.65,139219.0,67.4602,67.4602,67.3925,67.4215,139219.0
2024-07-12 15:30:00,69.66,69.66,69.46,69.48,242967.0,67.4312,67.4312,67.2376,67.2569,242967.0
2024-07-15 09:30:00,69.27,69.27,69.03,69.14,101545.0,67.0537,67.0537,66.8213,66.9278,101545.0
2024-07-15 10:00:00,69.13,69.17,69.06,69.09,59906.0,66.9181,66.9569,66.8504,66.8794,59906.0
2024-07-15 10:30:00,69.1,69.13,69.0,69.05,53842.0,66.8891,66.9181,66.7923,66.8407,53842.0
2024-07-15 11:00:00,69.06,69.15,69.01,69.01,132487.0,66.8504,66.9375,66.802,66.802,132487.0
2024-07-15 11:30:00,69.01,69.08,68.96,69.04,58024.0,66.802,66.8697,66.7536,66.831,58024.0
2024-07-15 12:00:00,69.04,69.04,68.9,68.94,75539.0,66.831,66.831,66.6955,66.7342,75539.0
2024-07-15 12:30:00,68.95,69.02,68.83,68.89,32307.0,66.7439,66.8117,66.6277,66.6858,32307.0
2024-07-15 13:00:00,68.89,68.89,68.74,68.77,29805.0,66.6858,66.6858,66.5406,66.5697,29805.0
2024-07-15 13:30:00,68.76,68.76,68.69,68.72,55523.0,66.56,66.56,66.4922,66.5213,55523.0
2024-07-15 14:00:00,68.72,68.84,68.69,68.83,97265.0,66.5213,66.6374,66.4922,66.6277,97265.0
2024-07-15 14:30:00,68.83,68.91,68.82,68.91,77890.0,66.6277,66.7052,66.6181,66.7052,77890.0
2024-07-15 15:00:00,68.9,68.94,68.87,68.89,111395.0,66.6955,66.7342,66.6665,66.6858,111395.0
2024-07-15 15:30:00,68.89,68.91,68.71,68.79,259925.0,66.6858,66.7052,66.5116,66.589,259925.0
2024-07-16 09:30:00,68.48,68.52,68.41,68.5,136106.0,66.2889,66.3277,66.2212,66.3083,136106.0
2024-07-16 10:00:00,68.52,68.64,68.52,68.61,50767.0,66.3277,66.4438,66.3277,66.4148,50767.0
2024-07-16 10:30:00,68.61,68.68,68.59,68.66,81277.0,66.4148,66.4825,66.3954,66.4632,81277.0
2024-07-16 11:00:00,68.66,68.74,68.63,68.7,143441.0,66.4632,66.5406,66.4341,66.5019,143441.0
2024-07-16 11:30:00,68.7,68.73,68.64,68.7,122432.0,66.5019,66.5309,66.4438,66.5019,122432.0
2024-07-16 12:00:00,68.7,68.76,68.67,68.73,488105.0,66.5019,66.56,66.4729,66.5309,488105.0
2024-07-16 12:30:00,68.73,68.8,68.7,68.8,162299.0,66.5309,66.5987,66.5019,66.5987,162299.0
2024-07-16 13:00:00,68.79,68.83,68.76,68.77,105500.0,66.589,66.6277,66.56,66.5697,105500.0
2024-07-16 13:30:00,68.77,68.86,68.75,68.84,55194.0,66.5697,66.6568,66.5503,66.6374,55194.0
2024-07-16 14:00:00,68.83,68.86,68.79,68.83,76219.0,66.6277,66.6568,66.589,66.6277,76219.0
2024-07-16 14:30:00,68.84,68.92,68.83,68.91,71860.0,66.6374,66.7149,66.6277,66.7052,71860.0
2024-07-16 15:00:00,68.91,68.95,68.89,68.95,88401.0,66.7052,66.7439,66.6858,66.7439,88401.0
2024-07-16 15:30:00,68.94,69.03,68.92,69.01,105995.0,66.7342,66.8213,66.7149,66.802,105995.0
2024-07-17 09:30:00,68.62,68.95,68.62,68.89,153935.0,66.4245,66.7439,66.4245,66.6858,153935.0
2024-07-17 10:00:00,68.88,68.89,68.72,68.86,254254.0,66.6761,66.6858,66.5213,66.6568,254254.0
2024-07-17 10:30:00,68.85,68.88,68.69,68.69,52426.0,66.6471,66.6761,66.4922,66.4922,52426.0
2024-07-17 11:00:00,68.7,68.74,68.62,68.69,71132.0,66.5019,66.5406,66.4245,66.4922,71132.0
2024-07-17 11:30:00,68.69,68.69,68.59,68.66,220477.0,66.4922,66.4922,66.3954,66.4632,220477.0
2024-07-17 12:00:00,68.69,68.71,68.55,68.61,287049.0,66.4922,66.5116,66.3567,66.4148,287049.0
2024-07-17 12:30:00,68.61,68.68,68.59,68.66,431557.0,66.4148,66.4825,66.3954,66.4632,431557.0
2024-07-17 13:00:00,68.65,68.65,68.56,68.62,128503.0,66.4535,66.4535,66.3664,66.4245,128503.0
2024-07-17 13:30:00,68.61,68.67,68.59,68.6,42953.0,66.4148,66.4729,66.3954,66.4051,42953.0
2024-07-17 14:00:00,68.6,68.69,68.56,68.69,45978.0,66.4051,66.4922,66.3664,66.4922,45978.0
2024-07-17 14:30:00,68.69,68.72,68.62,68.67,232060.0,66.4922,66.5213,66.4245,66.4729,232060.0
2024-07-17 15:00:00,68.67,68.72,68.63,68.7,76329.0,66.4729,66.5213,66.4341,66.5019,76329.0
2024-07-17 15:30:00,68.7,68.72,68.6,68.65,451770.0,66.5019,66.5213,66.4051,66.4535,451770.0
2024-07-18 09:30:00,68.94,68.99,68.78,68.86,87314.0,66.7342,66.7826,66.5793,66.6568,87314.0
2024-07-18 10:00:00,68.87,68.87,68.76,68.77,74010.0,66.6665,66.6665,66.56,66.5697,74010.0
2024-07-18 10:30:00,68.78,68.79,68.47,68.58,293641.0,66.5793,66.589,66.2793,66.3857,293641.0
2024-07-18 11:00:00,68.57,68.62,68.37,68.38,96124.0,66.3761,66.4245,66.1825,66.1921,96124.0
2024-07-18 11:30:00,68.36,68.47,68.3,68.31,87203.0,66.1728,66.2793,66.1147,66.1244,87203.0
2024-07-18 12:00:00,68.31,68.35,68.25,68.3,41261.0,66.1244,66.1631,66.0663,66.1147,41261.0
2024-07-18 12:30:00,68.29,68.45,68.27,68.45,65284.0,66.105,66.2599,66.0857,66.2599,65284.0
2024-07-18 13:00:00,68.44,68.47,68.33,68.39,30476.0,66.2502,66.2793,66.1437,66.2018,30476.0
2024-07-18 13:30:00,68.41,68.43,68.25,68.26,37572.0,66.2212,66.2405,66.0663,66.076,37572.0
2024-07-18 14:00:00,68.27,68.27,68.11,68.12,52770.0,66.0857,66.0857,65.9308,65.9405,52770.0
2024-07-18 14:30:00,68.11,68.14,68.03,68.11,62839.0,65.9308,65.9598,65.8533,65.9308,62839.0
2024-07-18 15:00:00,68.11,68.13,67.97,68.03,100383.0,65.9308,65.9501,65.7953,65.8533,100383.0
2024-07-18 15:30:00,68.03,68.2,68.02,68.11,255201.0,65.8533,66.0179,65.8437,65.9308,255201.0
2024-07-19 09:30:00,67.84,67.87,67.75,67.81,91750.0,65.6694,65.6985,65.5823,65.6404,91750.0
2024-07-19 10:00:00,67.8,67.86,67.74,67.75,70550.0,65.6307,65.6888,65.5726,65.5823,70550.0
2024-07-19 10:30:00,67.75,67.81,67.7,67.76,58187.0,65.5823,65.6404,65.5339,65.592,58187.0
2024-07-19 11:00:00,67.77,67.82,67.61,67.62,80212.0,65.6017,65.6501,65.4468,65.4565,80212.0
2024-07-19 11:30:00,67.62,67.85,67.59,67.85,83498.0,65.4565,65.6791,65.4274,65.6791,83498.0
2024-07-19 12:00:00,67.85,67.91,67.8,67.81,65786.0,65.6791,65.7372,65.6307,65.6404,65786.0
2024-07-19 12:30:00,67.81,67.81,67.71,67.73,53590.0,65.6404,65.6404,65.5436,65.5629,53590.0
2024-07-19 13:00:00,67.72,67.73,67.63,67.67,65860.0,65.5533,65.5629,65.4661,65.5049,65860.0
2024-07-19 13:30:00,67.67,67.75,67.65,67.75,59537.0,65.5049,65.5823,65.4855,65.5823,59537.0
2024-07-19 14:00:00,67.75,67.76,67.67,67.67,61677.0,65.5823,65.592,65.5049,65.5049,61677.0
2024-07-19 14:30:00,67.67,67.71,67.61,67.7,117381.0,65.5049,65.5436,65.4468,65.5339,117381.0
2024-07-19 15:00:00,67.7,67.8,67.69,67.76,83391.0,65.5339,65.6307,65.5242,65.592,83391.0
2024-07-19 15:30:00,67.77,67.78,67.64,67.7,149057.0,65.6017,65.6113,65.4758,65.5339,149057.0
2024-07-22 09:30:00,68.44,68.59,68.32,68.33,97613.0,66.2502,66.3954,66.1341,66.1437,97613.0
2024-07-22 10:00:00,68.33,68.36,68.25,68.34,77945.0,66.1437,66.1728,66.0663,66.1534,77945.0
2024-07-22 10:30:00,68.35,68.43,68.3,68.42,133380.0,66.1631,66.2405,66.1147,66.2309,133380.0
2024-07-22 11:00:00,68.42,68.49,68.33,68.34,42177.0,66.2309,66.2986,66.1437,66.1534,42177.0
2024-07-22 11:30:00,68.33,68.39,68.28,68.36,97076.0,66.1437,66.2018,66.0953,66.1728,97076.0
2024-07-22 12:00:00,68.36,68.45,68.33,68.39,65143.0,66.1728,66.2599,66.1437,66.2018,65143.0
2024-07-22 12:30:00,68.39,68.52,68.36,68.49,28529.0,66.2018,66.3277,66.1728,66.2986,28529.0
2024-07-22 13:00:00,68.49,68.58,68.49,68.56,21518.0,66.2986,66.3857,66.2986,66.3664,21518.0
2024-07-22 13:30:00,68.56,68.6,68.54,68.58,26474.0,66.3664,66.4051,66.347,66.3857,26474.0
2024-07-22 14:00:00,68.58,68.6,68.53,68.58,50955.0,66.3857,66.4051,66.3373,66.3857,50955.0
2024-07-22 14:30:00,68.57,68.62,68.57,68.59,85275.0,66.3761,66.4245,66.3761,66.3954,85275.0
2024-07-22 15:00:00,68.59,68.59,68.52,68.56,67591.0,66.3954,66.3954,66.3277,66.3664,67591.0
2024-07-22 15:30:00,68.56,68.63,68.56,68.62,183956.0,66.3664,66.4341,66.3664,66.4245,183956.0
2024-07-23 09:30:00,68.17,68.18,68.05,68.1,46021.0,65.9889,65.9985,65.8727,65.9211,46021.0
2024-07-23 10:00:00,68.1,68.14,68.05,68.11,55710.0,65.9211,65.9598,65.8727,65.9308,55710.0
2024-07-23 10:30:00,68.11,68.2,68.08,68.09,54106.0,65.9308,66.0179,65.9017,65.9114,54106.0
2024-07-23 11:00:00,68.09,68.23,68.09,68.17,83341.0,65.9114,66.0469,65.9114,65.9889,83341.0
2024-07-23 11:30:00,68.17,68.25,68.08,68.11,100849.0,65.9889,66.0663,65.9017,65.9308,100849.0
2024-07-23 12:00:00,68.12,68.19,68.04,68.06,75623.0,65.9405,66.0082,65.863,65.8824,75623.0
2024-07-23 12:30:00,68.06,68.12,68.04,68.08,36856.0,65.8824,65.9405,65.863,65.9017,36856.0
2024-07-23 13:00:00,68.08,68.12,68.06,68.08,24004.0,65.9017,65.9405,65.8824,65.9017,24004.0
2024-07-23 13:30:00,68.08,68.15,68.04,68.14,24967.0,65.9017,65.9695,65.863,65.9598,24967.0
2024-07-23 14:00:00,68.14,68.19,68.11,68.13,40047.0,65.9598,66.0082,65.9308,65.9501,40047.0
2024-07-23 14:30:00,68.13,68.17,68.13,68.16,55664.0,65.9501,65.9889,65.9501,65.9792,55664.0
2024-07-23 15:00:00,68.16,68.16,68.11,68.15,37388.0,65.9792,65.9792,65.9308,65.9695,37388.0
2024-07-23 15:30:00,68.15,68.15,68.03,68.06,428806.0,65.9695,65.9695,65.8533,65.8824,428806.0
2024-07-24 09:30:00,67.96,68.08,67.84,67.89,392373.0,65.7856,65.9017,65.6694,65.7178,392373.0
2024-07-24 10:00:00,67.88,68.02,67.83,68.02,106399.0,65.7081,65.8437,65.6597,65.8437,106399.0
2024-07-24 10:30:00,68.01,68.02,67.85,67.88,69847.0,65.834,65.8437,65.6791,65.7081,69847.0
2024-07-24 11:00:00,67.87,67.9,67.76,67.8,83766.0,65.6985,65.7275,65.592,65.6307,83766.0
2024-07-24 11:30:00,67.8,67.87,67.76,67.76,104734.0,65.6307,65.6985,65.592,65.592,104734.0
2024-07-24 12:00:00,67.77,67.8,67.71,67.75,44698.0,65.6017,65.6307,65.5436,65.5823,44698.0
2024-07-24 12:30:00,67.76,67.78,67.71,67.73,32126.0,65.592,65.6113,65.5436,65.5629,32126.0
2024-07-24 13:00:00,67.74,67.84,67.72,67.73,34939.0,65.5726,65.6694,65.5533,65.5629,34939.0
2024-07-24 13:30:00,67.72,67.77,67.66,67.66,340988.0,65.5533,65.6017,65.4952,65.4952,340988.0
2024-07-24 14:00:00,67.65,67.66,67.56,67.58,90243.0,65.4855,65.4952,65.3984,65.4177,90243.0
2024-07-24 14:30:00,67.58,67.59,67.43,67.48,316291.0,65.4177,65.4274,65.2725,65.3209,316291.0
2024-07-24 15:00:00,67.48,67.49,67.41,67.42,271020.0,65.3209,65.3306,65.2532,65.2629,271020.0
2024-07-24 15:30:00,67.42,67.53,67.35,67.41,422218.0,65.2629,65.3693,65.1951,65.2532,422218.0
2024-07-25 09:30:00,67.03,67.15,66.94,67.03,150527.0,64.8853,65.0015,64.7982,64.8853,150527.0
2024-07-25 10:00:00,67.02,67.15,66.81,67.14,135498.0,64.8757,65.0015,64.6724,64.9918,135498.0
2024-07-25 10:30:00,67.14,67.27,67.1,67.27,121635.0,64.9918,65.1177,64.9531,65.1177,121635.0
2024-07-25 11:00:00,67.28,67.47,67.25,67.34,114669.0,65.1273,65.3113,65.0983,65.1854,114669.0
2024-07-25 11:30:00,67.34,67.46,67.3,67.45,1859168.0,65.1854,65.3016,65.1467,65.2919,1859168.0
2024-07-25 12:00:00,67.45,67.59,67.42,67.56,576466.0,65.2919,65.4274,65.2629,65.3984,576466.0
2024-07-25 12:30:00,67.56,67.64,67.53,67.59,394841.0,65.3984,65.4758,65.3693,65.4274,394841.0
2024-07-25 13:00:00,67.6,67.75,67.5,67.52,169676.0,65.4371,65.5823,65.3403,65.3597,169676.0
2024-07-25 13:30:00,67.52,67.56,67.47,67.54,141688.0,65.3597,65.3984,65.3113,65.379,141688.0
2024-07-25 14:00:00,67.53,67.54,67.41,67.45,182949.0,65.3693,65.379,65.2532,65.2919,182949.0
2024-07-25 14:30:00,67.45,67.5,67.29,67.3,251482.0,65.2919,65.3403,65.137,65.1467,251482.0
2024-07-25 15:00:00,67.3,67.5,67.28,67.46,107207.0,65.1467,65.3403,65.1273,65.3016,107207.0
2024-07-25 15:30:00,67.46,67.48,67.17,67.18,316349.0,65.3016,65.3209,65.0209,65.0305,316349.0
2024-07-26 09:30:00,67.75,67.87,67.69,67.85,89737.0,65.5823,65.6985,65.5242,65.6791,89737.0
2024-07-26 10:00:00,67.85,67.94,67.8,67.9,117325.0,65.6791,65.7662,65.6307,65.7275,117325.0
2024-07-26 10:30:00,67.89,67.98,67.78,67.92,70883.0,65.7178,65.8049,65.6113,65.7469,70883.0
2024-07-26 11:00:00,67.92,67.95,67.87,67.92,172284.0,65.7469,65.7759,65.6985,65.7469,172284.0
2024-07-26 11:30:00,67.91,68.06,67.9,68.06,100474.0,65.7372,65.8824,65.7275,65.8824,100474.0
2024-07-26 12:00:00,68.06,68.17,68.05,68.15,59795.0,65.8824,65.9889,65.8727,65.9695,59795.0
2024-07-26 12:30:00,68.14,68.21,68.11,68.2,28635.0,65.9598,66.0276,65.9308,66.0179,28635.0
2024-07-26 13:00:00,68.19,68.2,68.14,68.2,27640.0,66.0082,66.0179,65.9598,66.0179,27640.0
2024-07-26 13:30:00,68.2,68.21,68.02,68.09,60078.0,66.0179,66.0276,65.8437,65.9114,60078.0
2024-07-26 14:00:00,68.09,68.14,68.06,68.09,54774.0,65.9114,65.9598,65.8824,65.9114,54774.0
2024-07-26 14:30:00,68.09,68.1,68.0,68.02,35520.0,65.9114,65.9211,65.8243,65.8437,35520.0
2024-07-26 15:00:00,68.01,68.1,67.98,68.08,86014.0,65.834,65.9211,65.8049,65.9017,86014.0
2024-07-26 15:30:00,68.05,68.12,67.98,68.11,187349.0,65.8727,65.9405,65.8049,65.9308,187349.0
2024-07-29 09:30:00,67.83,67.85,67.71,67.79,78439.0,65.6597,65.6791,65.5436,65.621,78439.0
2024-07-29 10:00:00,67.79,67.82,67.53,67.55,61722.0,65.621,65.6501,65.3693,65.3887,61722.0
2024-07-29 10:30:00,67.54,67.57,67.41,67.56,178611.0,65.379,65.4081,65.2532,65.3984,178611.0
2024-07-29 11:00:00,67.55,67.59,67.52,67.58,41971.0,65.3887,65.4274,65.3597,65.4177,41971.0
2024-07-29 11:30:00,67.59,67.68,67.49,67.65,28275.0,65.4274,65.5145,65.3306,65.4855,28275.0
2024-07-29 12:00:00,67.66,67.71,67.64,67.66,34760.0,65.4952,65.5436,65.4758,65.4952,34760.0
2024-07-29 12:30:00,67.67,67.73,67.67,67.7,19015.0,65.5049,65.5629,65.5049,65.5339,19015.0
2024-07-29 13:00:00,67.69,67.75,67.65,67.65,24472.0,65.5242,65.5823,65.4855,65.4855,24472.0
2024-07-29 13:30:00,67.63,67.68,67.61,67.66,14259.0,65.4661,65.5145,65.4468,65.4952,14259.0
2024-07-29 14:00:00,67.65,67.68,67.62,67.63,21698.0,65.4855,65.5145,65.4565,65.4661,21698.0
2024-07-29 14:30:00,67.63,67.63,67.56,67.63,33480.0,65.4661,65.4661,65.3984,65.4661,33480.0
2024-07-29 15:00:00,67.61,67.68,67.6,67.67,29174.0,65.4468,65.5145,65.4371,65.5049,29174.0
2024-07-29 15:30:00,67.67,67.72,67.61,67.63,176537.0,65.5049,65.5533,65.4468,65.4661,176537.0
2024-07-30 09:30:00,67.91,68.03,67.9,67.98,88230.0,65.7372,65.8533,65.7275,65.8049,88230.0
2024-07-30 10:00:00,67.92,67.96,67.83,67.89,71801.0,65.7469,65.7856,65.6597,65.7178,71801.0
2024-07-30 10:30:00,67.89,67.91,67.83,67.84,30694.0,65.7178,65.7372,65.6597,65.6694,30694.0
2024-07-30 11:00:00,67.84,67.85,67.69,67.78,77223.0,65.6694,65.6791,65.5242,65.6113,77223.0
2024-07-30 11:30:00,67.78,67.79,67.67,67.7,120153.0,65.6113,65.621,65.5049,65.5339,120153.0
2024-07-30 12:00:00,67.7,67.77,67.64,67.77,33401.0,65.5339,65.6017,65.4758,65.6017,33401.0
2024-07-30 12:30:00,67.77,67.83,67.63,67.63,25482.0,65.6017,65.6597,65.4661,65.4661,25482.0
2024-07-30 13:00:00,67.63,67.78,67.59,67.74,43110.0,65.4661,65.6113,65.4274,65.5726,43110.0
2024-07-30 13:30:00,67.72,67.79,67.71,67.74,1450597.0,65.5533,65.621,65.5436,65.5726,1450597.0
2024-07-30 14:00:00,67.77,67.87,67.75,67.83,143232.0,65.6017,65.6985,65.5823,65.6597,143232.0
2024-07-30 14:30:00,67.83,67.83,67.75,67.77,27425.0,65.6597,65.6597,65.5823,65.6017,27425.0
2024-07-30 15:00:00,67.76,67.83,67.74,67.82,14061.0,65.592,65.6597,65.5726,65.6501,14061.0
2024-07-30 15:30:00,67.82,67.93,67.77,67.86,159569.0,65.6501,65.7565,65.6017,65.6888,159569.0
2024-07-31 09:30:00,68.54,68.6,68.35,68.37,227202.0,66.347,66.4051,66.1631,66.1825,227202.0
2024-07-31 10:00:00,68.37,68.56,68.37,68.53,48112.0,66.1825,66.3664,66.1825,66.3373,48112.0
2024-07-31 10:30:00,68.53,68.58,68.31,68.38,58884.0,66.3373,66.3857,66.1244,66.1921,58884.0
2024-07-31 11:00:00,68.38,68.45,68.34,68.41,42126.0,66.1921,66.2599,66.1534,66.2212,42126.0
2024-07-31 11:30:00,68.41,68.51,68.4,68.44,91842.0,66.2212,66.318,66.2115,66.2502,91842.0
2024-07-31 12:00:00,68.43,68.47,68.41,68.43,29494.0,66.2405,66.2793,66.2212,66.2405,29494.0
2024-07-31 12:30:00,68.43,68.5,68.42,68.45,56711.0,66.2405,66.3083,66.2309,66.2599,56711.0
2024-07-31 13:00:00,68.45,68.52,68.43,68.47,46357.0,66.2599,66.3277,66.2405,66.2793,46357.0
2024-07-31 13:30:00,68.46,68.49,68.33,68.45,119507.0,66.2696,66.2986,66.1437,66.2599,119507.0
2024-07-31 14:00:00,68.46,68.52,68.37,68.51,76444.0,66.2696,66.3277,66.1825,66.318,76444.0
2024-07-31 14:30:00,68.54,68.81,68.49,68.78,66106.0,66.347,66.6084,66.2986,66.5793,66106.0
2024-07-31 15:00:00,68.79,68.83,68.45,68.47,97654.0,66.589,66.6277,66.2599,66.2793,97654.0
2024-07-31 15:30:00,68.46,68.64,68.42,68.49,162670.0,66.2696,66.4438,66.2309,66.2986,162670.0
2024-08-01 09:30:00,67.96,68.18,67.96,68.05,369473.0,65.7856,65.9985,65.7856,65.8727,369473.0
2024-08-01 10:00:00,68.05,68.1,67.48,67.48,218654.0,65.8727,65.9211,65.3209,65.3209,218654.0
2024-08-01 10:30:00,67.48,67.5,67.17,67.21,1189369.0,65.3209,65.3403,65.0209,65.0596,1189369.0
2024-08-01 11:00:00,67.23,67.24,67.05,67.14,71035.0,65.0789,65.0886,64.9047,64.9918,71035.0
2024-08-01 11:30:00,67.14,67.18,67.05,67.09,122404.0,64.9918,65.0305,64.9047,64.9434,122404.0
2024-08-01 12:00:00,67.1,67.21,67.02,67.08,236132.0,64.9531,65.0596,64.8757,64.9337,236132.0
2024-08-01 12:30:00,67.07,67.07,66.92,66.99,246422.0,64.9241,64.9241,64.7789,64.8466,246422.0
2024-08-01 13:00:00,66.99,67.01,66.86,66.92,74650.0,64.8466,64.866,64.7208,64.7789,74650.0
2024-08-01 13:30:00,66.91,66.96,66.81,66.96,71536.0,64.7692,64.8176,64.6724,64.8176,71536.0
2024-08-01 14:00:00,66.95,66.97,66.78,66.81,87101.0,64.8079,64.8273,64.6433,64.6724,87101.0
2024-08-01 14:30:00,66.81,66.86,66.74,66.78,92808.0,64.6724,64.7208,64.6046,64.6433,92808.0
2024-08-01 15:00:00,66.78,66.97,66.77,66.97,441753.0,64.6433,64.8273,64.6337,64.8273,441753.0
2024-08-01 15:30:00,66.98,67.1,66.93,67.06,880867.0,64.8369,64.9531,64.7885,64.9144,880867.0
2024-08-02 09:30:00,66.6,66.68,66.39,66.59,298140.0,64.4691,64.5465,64.2658,64.4594,298140.0
2024-08-02 10:00:00,66.61,66.71,66.26,66.38,238928.0,64.4788,64.5756,64.14,64.2561,238928.0
2024-08-02 10:30:00,66.37,66.47,66.26,66.26,208852.0,64.2464,64.3432,64.14,64.14,208852.0
2024-08-02 11:00:00,66.26,66.26,66.1,66.22,155567.0,64.14,64.14,63.9851,64.1012,155567.0
2024-08-02 11:30:00,66.23,66.43,66.22,66.37,402023.0,64.1109,64.3045,64.1012,64.2464,402023.0
2024-08-02 12:00:00,66.37,66.44,66.24,66.4,111618.0,64.2464,64.3142,64.1206,64.2755,111618.0
2024-08-02 12:30:00,66.39,66.43,66.28,66.37,160093.0,64.2658,64.3045,64.1593,64.2464,160093.0
2024-08-02 13:00:00,66.37,66.43,66.31,66.33,101215.0,64.2464,64.3045,64.1884,64.2077,101215.0
2024-08-02 13:30:00,66.33,66.37,66.27,66.28,119336.0,64.2077,64.2464,64.1496,64.1593,119336.0
2024-08-02 14:00:00,66.28,66.47,66.22,66.47,179688.0,64.1593,64.3432,64.1012,64.3432,179688.0
2024-08-02 14:30:00,66.47,66.51,66.38,66.41,103769.0,64.3432,64.382,64.2561,64.2852,103769.0
2024-08-02 15:00:00,66.41,66.51,66.35,66.51,138902.0,64.2852,64.382,64.2271,64.382,138902.0
2024-08-02 15:30:00,66.51,66.57,66.37,66.51,251900.0,64.382,64.44,64.2464,64.382,251900.0
2024-08-05 09:30:00,64.47,64.94,64.44,64.77,357772.0,62.4072,62.8622,62.3782,62.6976,357772.0
2024-08-05 10:00:00,64.78,65.18,64.76,64.8,340764.0,62.7073,63.0945,62.688,62.7267,340764.0
2024-08-05 10:30:00,64.8,65.09,64.79,64.91,296151.0,62.7267,63.0074,62.717,62.8332,296151.0
2024-08-05 11:00:00,64.91,65.31,64.82,65.06,263019.0,62.8332,63.2204,62.746,62.9784,263019.0
2024-08-05 11:30:00,65.06,65.22,64.92,65.08,233768.0,62.9784,63.1332,62.8428,62.9977,233768.0
2024-08-05 12:00:00,65.06,65.48,65.04,65.48,159387.0,62.9784,63.3849,62.959,63.3849,159387.0
2024-08-05 12:30:00,65.47,65.47,65.05,65.09,96989.0,63.3752,63.3752,62.9687,63.0074,96989.0
2024-08-05 13:00:00,65.06,65.22,65.0,65.13,116423.0,62.9784,63.1332,62.9203,63.0461,116423.0
2024-08-05 13:30:00,65.13,65.25,65.1,65.13,89658.0,63.0461,63.1623,63.0171,63.0461,89658.0
2024-08-05 14:00:00,65.13,65.29,65.04,65.28,205915.0,63.0461,63.201,62.959,63.1913,205915.0
2024-08-05 14:30:00,65.27,65.31,65.02,65.03,112642.0,63.1816,63.2204,62.9396,62.9493,112642.0
2024-08-05 15:00:00,65.03,65.09,64.98,65.07,117417.0,62.9493,63.0074,62.9009,62.988,117417.0
2024-08-05 15:30:00,65.07,65.11,64.99,65.1,414554.0,62.988,63.0268,62.9106,63.0171,414554.0
2024-08-06 09:30:00,64.62,64.94,64.52,64.92,330972.0,62.5524,62.8622,62.4556,62.8428,330972.0
2024-08-06 10:00:00,64.9,65.12,64.84,64.94,134418.0,62.8235,63.0364,62.7654,62.8622,134418.0
2024-08-06 10:30:00,64.95,65.32,64.91,65.21,73771.0,62.8719,63.23,62.8332,63.1236,73771.0
2024-08-06 11:00:00,65.2,65.28,64.95,64.95,62199.0,63.1139,63.1913,62.8719,62.8719,62199.0
2024-08-06 11:30:00,64.96,65.13,64.94,65.13,69388.0,62.8816,63.0461,62.8622,63.0461,69388.0
2024-08-06 12:00:00,65.13,65.23,65.09,65.16,81035.0,63.0461,63.1429,63.0074,63.0752,81035.0
2024-08-06 12:30:00,65.16,65.31,65.11,65.27,141568.0,63.0752,63.2204,63.0268,63.1816,141568.0
2024-08-06 13:00:00,65.28,65.33,65.24,65.31,34412.0,63.1913,63.2397,63.1526,63.2204,34412.0
2024-08-06 13:30:00,65.33,65.41,65.29,65.37,29023.0,63.2397,63.3172,63.201,63.2784,29023.0
2024-08-06 14:00:00,65.37,65.48,65.3,65.46,44540.0,63.2784,63.3849,63.2107,63.3656,44540.0
2024-08-06 14:30:00,65.48,65.58,65.4,65.42,73315.0,63.3849,63.4817,63.3075,63.3268,73315.0
2024-08-06 15:00:00,65.38,65.45,65.21,65.41,92751.0,63.2881,63.3559,63.1236,63.3172,92751.0
2024-08-06 15:30:00,65.39,65.41,65.19,65.19,167913.0,63.2978,63.3172,63.1042,63.1042,167913.0
2024-08-07 09:30:00,66.1,66.18,66.01,66.17,108029.0,63.9851,64.0625,63.898,64.0528,108029.0
2024-08-07 10:00:00,66.19,66.19,65.99,66.02,75451.0,64.0722,64.0722,63.8786,63.9076,75451.0
2024-08-07 10:30:00,66.01,66.26,65.99,66.19,67697.0,63.898,64.14,63.8786,64.0722,67697.0
2024-08-07 11:00:00,66.19,66.2,66.03,66.07,49697.0,64.0722,64.0819,63.9173,63.956,49697.0
2024-08-07 11:30:00,66.07,66.11,65.89,66.02,69212.0,63.956,63.9948,63.7818,63.9076,69212.0
2024-08-07 12:00:00,66.02,66.02,65.85,65.96,110063.0,63.9076,63.9076,63.7431,63.8496,110063.0
2024-08-07 12:30:00,65.95,65.99,65.73,65.78,53488.0,63.8399,63.8786,63.6269,63.6753,53488.0
2024-08-07 13:00:00,65.75,65.8,65.54,65.65,91701.0,63.6463,63.6947,63.443,63.5495,91701.0
2024-08-07 13:30:00,65.69,65.77,65.48,65.54,52375.0,63.5882,63.6656,63.3849,63.443,52375.0
2024-08-07 14:00:00,65.53,65.54,65.3,65.43,51837.0,63.4333,63.443,63.2107,63.3365,51837.0
2024-08-07 14:30:00,65.4,65.41,65.27,65.34,50708.0,63.3075,63.3172,63.1816,63.2494,50708.0
2024-08-07 15:00:00,65.36,65.53,65.33,65.48,105206.0,63.2688,63.4333,63.2397,63.3849,105206.0
2024-08-07 15:30:00,65.46,65.51,65.28,65.34,587783.0,63.3656,63.414,63.1913,63.2494,587783.0
2024-08-08 09:30:00,65.77,65.77,65.55,65.67,4048200.0,63.6656,63.6656,63.4527,63.5688,4048200.0
2024-08-08 10:00:00,65.66,65.89,65.65,65.89,114821.0,63.5592,63.7818,63.5495,63.7818,114821.0
2024-08-08 10:30:00,65.89,66.01,65.88,66.01,454663.0,63.7818,63.898,63.7721,63.898,454663.0
2024-08-08 11:00:00,66.0,66.06,65.86,65.95,388338.0,63.8883,63.9464,63.7528,63.8399,388338.0
2024-08-08 11:30:00,65.94,66.03,65.93,66.0,161657.0,63.8302,63.9173,63.8205,63.8883,161657.0
2024-08-08 12:00:00,66.0,66.07,65.97,66.0,42161.0,63.8883,63.956,63.8592,63.8883,42161.0
2024-08-08 12:30:00,65.97,66.03,65.88,65.98,54385.0,63.8592,63.9173,63.7721,63.8689,54385.0
2024-08-08 13:00:00,65.99,66.12,65.89,66.11,90005.0,63.8786,64.0044,63.7818,63.9948,90005.0
2024-08-08 13:30:00,66.11,66.16,66.1,66.15,58968.0,63.9948,64.0432,63.9851,64.0335,58968.0
2024-08-08 14:00:00,66.14,66.27,66.13,66.22,102821.0,64.0238,64.1496,64.0141,64.1012,102821.0
2024-08-08 14:30:00,66.23,66.28,66.2,66.28,98978.0,64.1109,64.1593,64.0819,64.1593,98978.0
2024-08-08 15:00:00,66.26,66.31,66.19,66.25,99166.0,64.14,64.1884,64.0722,64.1303,99166.0
2024-08-08 15:30:00,66.23,66.29,66.16,66.25,356205.0,64.1109,64.169,64.0432,64.1303,356205.0
2024-08-09 09:30:00,66.26,66.29,66.09,66.28,719186.0,64.14,64.169,63.9754,64.1593,719186.0
2024-08-09 10:00:00,66.25,66.45,66.25,66.42,19157.0,64.1303,64.3239,64.1303,64.2948,19157.0
2024-08-09 10:30:00,66.41,66.48,66.3,66.45,35884.0,64.2852,64.3529,64.1787,64.3239,35884.0
2024-08-09 11:00:00,66.48,66.54,66.46,66.46,24649.0,64.3529,64.411,64.3336,64.3336,24649.0
2024-08-09 11:30:00,66.47,66.54,66.4,66.4,106588.0,64.3432,64.411,64.2755,64.2755,106588.0
2024-08-09 12:00:00,66.39,66.42,66.31,66.34,42877.0,64.2658,64.2948,64.1884,64.2174,42877.0
2024-08-09 12:30:00,66.36,66.45,66.36,66.44,68136.0,64.2368,64.3239,64.2368,64.3142,68136.0
2024-08-09 13:00:00,66.44,66.64,66.43,66.64,91355.0,64.3142,64.5078,64.3045,64.5078,91355.0
2024-08-09 13:30:00,66.66,66.7,66.52,66.55,102765.0,64.5272,64.5659,64.3916,64.4207,102765.0
2024-08-09 14:00:00,66.55,66.59,66.5,66.53,104452.0,64.4207,64.4594,64.3723,64.4013,104452.0
2024-08-09 14:30:00,66.52,66.58,66.47,66.53,225086.0,64.3916,64.4497,64.3432,64.4013,225086.0
2024-08-09 15:00:00,66.57,66.63,66.53,66.59,55816.0,64.44,64.4981,64.4013,64.4594,55816.0
2024-08-09 15:30:00,66.59,66.67,66.59,66.66,85580.0,64.4594,64.5369,64.4594,64.5272,85580.0
2024-08-12 09:30:00,66.58,66.65,66.34,66.37,78163.0,64.4497,64.5175,64.2174,64.2464,78163.0
2024-08-12 10:00:00,66.37,66.45,66.35,66.44,181896.0,64.2464,64.3239,64.2271,64.3142,181896.0
2024-08-12 10:30:00,66.44,66.66,66.44,66.65,29814.0,64.3142,64.5272,64.3142,64.5175,29814.0
2024-08-12 11:00:00,66.65,66.66,66.47,66.51,32076.0,64.5175,64.5272,64.3432,64.382,32076.0
2024-08-12 11:30:00,66.52,66.64,66.47,66.64,21838.0,64.3916,64.5078,64.3432,64.5078,21838.0
2024-08-12 12:00:00,66.6,66.63,66.51,66.55,32067.0,64.4691,64.4981,64.382,64.4207,32067.0
2024-08-12 12:30:00,66.56,66.58,66.45,66.45,32241.0,64.4304,64.4497,64.3239,64.3239,32241.0
2024-08-12 13:00:00,66.42,66.56,66.39,66.54,20709.0,64.2948,64.4304,64.2658,64.411,20709.0
2024-08-12 13:30:00,66.55,66.59,66.44,66.49,129465.0,64.4207,64.4594,64.3142,64.3626,129465.0
2024-08-12 14:00:00,66.48,66.52,66.47,66.47,22577.0,64.3529,64.3916,64.3432,64.3432,22577.0
2024-08-12 14:30:00,66.47,66.51,66.44,66.5,58298.0,64.3432,64.382,64.3142,64.3723,58298.0
2024-08-12 15:00:00,66.5,66.53,66.46,66.51,110964.0,64.3723,64.4013,64.3336,64.382,110964.0
2024-08-12 15:30:00,66.51,66.53,66.42,66.5,136325.0,64.382,64.4013,64.2948,64.3723,136325.0
2024-08-13 09:30:00,66.7,66.88,66.68,66.84,58621.0,64.5659,64.7401,64.5465,64.7014,58621.0
2024-08-13 10:00:00,66.84,66.84,66.74,66.84,138045.0,64.7014,64.7014,64.6046,64.7014,138045.0
2024-08-13 10:30:00,66.82,66.98,66.75,66.95,61630.0,64.6821,64.8369,64.6143,64.8079,61630.0
2024-08-13 11:00:00,66.95,67.01,66.93,66.98,52132.0,64.8079,64.866,64.7885,64.8369,52132.0
2024-08-13 11:30:00,66.97,66.99,66.89,66.97,45759.0,64.8273,64.8466,64.7498,64.8273,45759.0
2024-08-13 12:00:00,66.97,67.07,66.96,67.04,51388.0,64.8273,64.9241,64.8176,64.895,51388.0
2024-08-13 12:30:00,67.03,67.19,67.01,67.18,48571.0,64.8853,65.0402,64.866,65.0305,48571.0
2024-08-13 13:00:00,67.17,67.2,67.12,67.18,41394.0,65.0209,65.0499,64.9725,65.0305,41394.0
2024-08-13 13:30:00,67.19,67.2,67.09,67.19,30411.0,65.0402,65.0499,64.9434,65.0402,30411.0
2024-08-13 14:00:00,67.17,67.28,67.17,67.28,41474.0,65.0209,65.1273,65.0209,65.1273,41474.0
2024-08-13 14:30:00,67.28,67.37,67.27,67.36,29012.0,65.1273,65.2145,65.1177,65.2048,29012.0
2024-08-13 15:00:00,67.36,67.39,67.31,67.36,40186.0,65.2048,65.2338,65.1564,65.2048,40186.0
2024-08-13 15:30:00,67.36,67.42,67.34,67.38,89029.0,65.2048,65.2629,65.1854,65.2241,89029.0
2024-08-14 09:30:00,67.69,67.77,67.64,67.64,67677.0,65.5242,65.6017,65.4758,65.4758,67677.0
2024-08-14 10:00:00,67.65,67.73,67.61,67.73,57402.0,65.4855,65.5629,65.4468,65.5629,57402.0
2024-08-14 10:30:00,67.73,67.75,67.63,67.74,43238.0,65.5629,65.5823,65.4661,65.5726,43238.0
2024-08-14 11:00:00,67.75,67.76,67.72,67.73,50393.0,65.5823,65.592,65.5533,65.5629,50393.0
2024-08-14 11:30:00,67.73,67.86,67.72,67.84,54378.0,65.5629,65.6888,65.5533,65.6694,54378.0
2024-08-14 12:00:00,67.84,67.86,67.67,67.69,81870.0,65.6694,65.6888,65.5049,65.5242,81870.0
2024-08-14 12:30:00,67.7,67.77,67.67,67.75,35758.0,65.5339,65.6017,65.5049,65.5823,35758.0
2024-08-14 13:00:00,67.75,67.75,67.66,67.69,22062.0,65.5823,65.5823,65.4952,65.5242,22062.0
2024-08-14 13:30:00,67.69,67.73,67.66,67.7,33295.0,65.5242,65.5629,65.4952,65.5339,33295.0
2024-08-14 14:00:00,67.7,67.7,67.64,67.67,70643.0,65.5339,65.5339,65.4758,65.5049,70643.0
2024-08-14 14:30:00,67.67,67.81,67.66,67.8,63483.0,65.5049,65.6404,65.4952,65.6307,63483.0
2024-08-14 15:00:00,67.79,67.81,67.71,67.72,96743.0,65.621,65.6404,65.5436,65.5533,96743.0
2024-08-14 15:30:00,67.71,67.8,67.7,67.74,213046.0,65.5436,65.6307,65.5339,65.5726,213046.0
2024-08-15 09:30:00,68.21,68.36,68.21,68.32,105921.0,66.0276,66.1728,66.0276,66.1341,105921.0
2024-08-15 10:00:00,68.33,68.36,68.17,68.32,99840.0,66.1437,66.1728,65.9889,66.1341,99840.0
2024-08-15 10:30:00,68.33,68.41,68.32,68.37,69662.0,66.1437,66.2212,66.1341,66.1825,69662.0
2024-08-15 11:00:00,68.38,68.46,68.37,68.39,106304.0,66.1921,66.2696,66.1825,66.2018,106304.0
2024-08-15 11:30:00,68.4,68.52,68.37,68.48,133452.0,66.2115,66.3277,66.1825,66.2889,133452.0
2024-08-15 12:00:00,68.48,68.55,68.47,68.53,67030.0,66.2889,66.3567,66.2793,66.3373,67030.0
2024-08-15 12:30:00,68.53,68.53,68.4,68.44,72883.0,66.3373,66.3373,66.2115,66.2502,72883.0
2024-08-15 13:00:00,68.44,68.47,68.41,68.45,130979.0,66.2502,66.2793,66.2212,66.2599,130979.0
2024-08-15 13:30:00,68.45,68.48,68.43,68.47,37974.0,66.2599,66.2889,66.2405,66.2793,37974.0
2024-08-15 14:00:00,68.46,68.48,68.41,68.47,210674.0,66.2696,66.2889,66.2212,66.2793,210674.0
2024-08-15 14:30:00,68.47,68.48,68.43,68.45,65028.0,66.2793,66.2889,66.2405,66.2599,65028.0
2024-08-15 15:00:00,68.45,68.5,68.41,68.48,79339.0,66.2599,66.3083,66.2212,66.2889,79339.0
2024-08-15 15:30:00,68.48,68.48,68.39,68.47,251566.0,66.2889,66.2889,66.2018,66.2793,251566.0
2024-08-16 09:30:00,68.53,68.62,68.46,68.58,51107.0,66.3373,66.4245,66.2696,66.3857,51107.0
2024-08-16 10:00:00,68.59,68.63,68.54,68.56,50298.0,66.3954,66.4341,66.347,66.3664,50298.0
2024-08-16 10:30:00,68.57,68.58,68.47,68.54,79522.0,66.3761,66.3857,66.2793,66.347,79522.0
2024-08-16 11:00:00,68.53,68.63,68.52,68.63,249507.0,66.3373,66.4341,66.3277,66.4341,249507.0
2024-08-16 11:30:00,68.62,68.66,68.6,68.64,113149.0,66.4245,66.4632,66.4051,66.4438,113149.0
2024-08-16 12:00:00,68.64,68.7,68.62,68.67,95424.0,66.4438,66.5019,66.4245,66.4729,95424.0
2024-08-16 12:30:00,68.68,68.76,68.67,68.76,95737.0,66.4825,66.56,66.4729,66.56,95737.0
2024-08-16 13:00:00,68.75,68.79,68.72,68.78,65895.0,66.5503,66.589,66.5213,66.5793,65895.0
2024-08-16 13:30:00,68.78,68.8,68.72,68.78,118787.0,66.5793,66.5987,66.5213,66.5793,118787.0
2024-08-16 14:00:00,68.78,68.78,68.72,68.77,101984.0,66.5793,66.5793,66.5213,66.5697,101984.0
2024-08-16 14:30:00,68.76,68.86,68.76,68.85,57301.0,66.56,66.6568,66.56,66.6471,57301.0
2024-08-16 15:00:00,68.84,68.87,68.79,68.8,72091.0,66.6374,66.6665,66.589,66.5987,72091.0
2024-08-16 15:30:00,68.8,68.85,68.77,68.84,296669.0,66.5987,66.6471,66.5697,66.6374,296669.0
2024-08-19 09:30:00,69.18,69.34,69.17,69.33,67811.0,66.9665,67.1214,66.9569,67.1117,67811.0
2024-08-19 10:00:00,69.35,69.5,69.34,69.48,69318.0,67.1311,67.2763,67.1214,67.2569,69318.0
2024-08-19 10:30:00,69.48,69.65,69.48,69.59,26357.0,67.2569,67.4215,67.2569,67.3634,26357.0
2024-08-19 11:00:00,69.58,69.59,69.5,69.5,31986.0,67.3537,67.3634,67.2763,67.2763,31986.0
2024-08-19 11:30:00,69.5,69.57,69.46,69.5,53756.0,67.2763,67.3441,67.2376,67.2763,53756.0
2024-08-19 12:00:00,69.5,69.52,69.46,69.5,35309.0,67.2763,67.2957,67.2376,67.2763,35309.0
2024-08-19 12:30:00,69.51,69.58,69.49,69.56,36128.0,67.286,67.3537,67.2666,67.3344,36128.0
2024-08-19 13:00:00,69.56,69.59,69.53,69.54,16678.0,67.3344,67.3634,67.3053,67.315,16678.0
2024-08-19 13:30:00,69.53,69.58,69.52,69.58,31470.0,67.3053,67.3537,67.2957,67.3537,31470.0
2024-08-19 14:00:00,69.58,69.6,69.56,69.58,22201.0,67.3537,67.3731,67.3344,67.3537,22201.0
2024-08-19 14:30:00,69.59,69.64,69.58,69.61,36380.0,67.3634,67.4118,67.3537,67.3828,36380.0
2024-08-19 15:00:00,69.61,69.63,69.58,69.62,45665.0,67.3828,67.4021,67.3537,67.3925,45665.0
2024-08-19 15:30:00,69.61,69.61,69.57,69.59,169476.0,67.3828,67.3828,67.3441,67.3634,169476.0
2024-08-20 09:30:00,69.49,69.63,69.46,69.63,61977.0,67.2666,67.4021,67.2376,67.4021,61977.0
2024-08-20 10:00:00,69.63,69.63,69.43,69.48,43802.0,67.4021,67.4021,67.2085,67.2569,43802.0
2024-08-20 10:30:00,69.48,69.54,69.44,69.5,101563.0,67.2569,67.315,67.2182,67.2763,101563.0
2024-08-20 11:00:00,69.5,69.5,69.36,69.38,33500.0,67.2763,67.2763,67.1408,67.1601,33500.0
2024-08-20 11:30:00,69.37,69.43,69.34,69.43,32022.0,67.1505,67.2085,67.1214,67.2085,32022.0
2024-08-20 12:00:00,69.43,69.45,69.37,69.41,26851.0,67.2085,67.2279,67.1505,67.1892,26851.0
2024-08-20 12:30:00,69.42,69.42,69.36,69.36,16317.0,67.1989,67.1989,67.1408,67.1408,16317.0
2024-08-20 13:00:00,69.33,69.35,69.27,69.33,33578.0,67.1117,67.1311,67.0537,67.1117,33578.0
2024-08-20 13:30:00,69.33,69.37,69.29,69.34,250472.0,67.1117,67.1505,67.073,67.1214,250472.0
2024-08-20 14:00:00,69.34,69.47,69.33,69.42,31641.0,67.1214,67.2473,67.1117,67.1989,31641.0
2024-08-20 14:30:00,69.43,69.46,69.41,69.43,18494.0,67.2085,67.2376,67.1892,67.2085,18494.0
2024-08-20 15:00:00,69.44,69.47,69.44,69.47,26404.0,67.2182,67.2473,67.2182,67.2473,26404.0
2024-08-20 15:30:00,69.47,69.48,69.39,69.41,104665.0,67.2473,67.2569,67.1698,67.1892,104665.0
2024-08-21 09:30:00,69.63,69.74,69.61,69.68,65339.0,67.4021,67.5086,67.3828,67.4505,65339.0
2024-08-21 10:00:00,69.68,69.7,69.57,69.6,87149.0,67.4505,67.4699,67.3441,67.3731,87149.0
2024-08-21 10:30:00,69.62,69.71,69.53,69.63,131378.0,67.3925,67.4796,67.3053,67.4021,131378.0
2024-08-21 11:00:00,69.63,69.8,69.62,69.79,102446.0,67.4021,67.5667,67.3925,67.557,102446.0
2024-08-21 11:30:00,69.79,69.88,69.77,69.78,59078.0,67.557,67.6441,67.5377,67.5473,59078.0
2024-08-21 12:00:00,69.77,69.85,69.72,69.84,105957.0,67.5377,67.6151,67.4893,67.6054,105957.0
2024-08-21 12:30:00,69.84,69.89,69.81,69.88,261010.0,67.6054,67.6538,67.5764,67.6441,261010.0
2024-08-21 13:00:00,69.87,69.91,69.85,69.88,45102.0,67.6345,67.6732,67.6151,67.6441,45102.0
2024-08-21 13:30:00,69.88,69.95,69.87,69.92,24051.0,67.6441,67.7119,67.6345,67.6829,24051.0
2024-08-21 14:00:00,69.93,70.07,69.93,70.06,98173.0,67.6925,67.8281,67.6925,67.8184,98173.0
2024-08-21 14:30:00,70.06,70.08,69.97,70.0,62759.0,67.8184,67.8377,67.7313,67.7603,62759.0
2024-08-21 15:00:00,70.0,70.01,69.88,69.95,80485.0,67.7603,67.77,67.6441,67.7119,80485.0
2024-08-21 15:30:00,69.94,70.01,69.9,69.97,123499.0,67.7022,67.77,67.6635,67.7313,123499.0
2024-08-22 09:30:00,70.22,70.23,70.01,70.09,62838.0,67.9733,67.9829,67.77,67.8474,62838.0
2024-08-22 10:00:00,70.09,70.1,69.83,69.91,75336.0,67.8474,67.8571,67.5957,67.6732,75336.0
2024-08-22 10:30:00,69.9,69.95,69.85,69.93,37250.0,67.6635,67.7119,67.6151,67.6925,37250.0
2024-08-22 11:00:00,69.92,69.94,69.82,69.84,37830.0,67.6829,67.7022,67.5861,67.6054,37830.0
2024-08-22 11:30:00,69.86,69.88,69.73,69.8,92803.0,67.6248,67.6441,67.4989,67.5667,92803.0
2024-08-22 12:00:00,69.78,69.95,69.78,69.95,79144.0,67.5473,67.7119,67.5473,67.7119,79144.0
2024-08-22 12:30:00,69.95,69.98,69.79,69.81,40136.0,67.7119,67.7409,67.557,67.5764,40136.0
2024-08-22 13:00:00,69.79,69.85,69.75,69.77,28948.0,67.557,67.6151,67.5183,67.5377,28948.0
2024-08-22 13:30:00,69.77,69.77,69.62,69.62,43785.0,67.5377,67.5377,67.3925,67.3925,43785.0
2024-08-22 14:00:00,69.62,69.76,69.61,69.74,27171.0,67.3925,67.528,67.3828,67.5086,27171.0
2024-08-22 14:30:00,69.73,69.76,69.66,69.66,28937.0,67.4989,67.528,67.4312,67.4312,28937.0
2024-08-22 15:00:00,69.66,69.72,69.61,69.62,29552.0,67.4312,67.4893,67.3828,67.3925,29552.0
2024-08-22 15:30:00,69.63,69.64,69.54,69.59,191111.0,67.4021,67.4118,67.315,67.3634,191111.0
2024-08-23 09:30:00,70.0,70.06,69.93,70.05,130392.0,67.7603,67.8184,67.6925,67.8087,130392.0
2024-08-23 10:00:00,70.09,70.68,70.09,70.66,93443.0,67.8474,68.4185,67.8474,68.3992,93443.0
2024-08-23 10:30:00,70.67,70.72,70.52,70.64,51203.0,68.4089,68.4573,68.2637,68.3798,51203.0
2024-08-23 11:00:00,70.63,70.79,70.57,70.77,165435.0,68.3701,68.525,68.3121,68.5057,165435.0
2024-08-23 11:30:00,70.77,70.77,70.54,70.57,149096.0,68.5057,68.5057,68.283,68.3121,149096.0
2024-08-23 12:00:00,70.54,70.54,70.38,70.4,101831.0,68.283,68.283,68.1281,68.1475,101831.0
2024-08-23 12:30:00,70.41,70.53,70.35,70.52,19727.0,68.1572,68.2733,68.0991,68.2637,19727.0
2024-08-23 13:00:00,70.51,70.64,70.49,70.64,39766.0,68.254,68.3798,68.2346,68.3798,39766.0
2024-08-23 13:30:00,70.63,70.69,70.61,70.63,25937.0,68.3701,68.4282,68.3508,68.3701,25937.0
2024-08-23 14:00:00,70.62,70.68,70.58,70.63,32438.0,68.3605,68.4185,68.3217,68.3701,32438.0
2024-08-23 14:30:00,70.63,70.66,70.57,70.61,41878.0,68.3701,68.3992,68.3121,68.3508,41878.0
2024-08-23 15:00:00,70.61,70.73,70.58,70.73,52479.0,68.3508,68.4669,68.3217,68.4669,52479.0
2024-08-23 15:30:00,70.72,70.78,70.67,70.77,174691.0,68.4573,68.5153,68.4089,68.5057,174691.0
2024-08-26 09:30:00,70.69,70.74,70.5,70.74,46126.0,68.4282,68.4766,68.2443,68.4766,46126.0
2024-08-26 10:00:00,70.73,70.74,70.67,70.73,53417.0,68.4669,68.4766,68.4089,68.4669,53417.0
2024-08-26 10:30:00,70.73,70.74,70.62,70.69,24136.0,68.4669,68.4766,68.3605,68.4282,24136.0
2024-08-26 11:00:00,70.7,70.72,70.61,70.63,21411.0,68.4379,68.4573,68.3508,68.3701,21411.0
2024-08-26 11:30:00,70.62,70.64,70.53,70.55,22733.0,68.3605,68.3798,68.2733,68.2927,22733.0
2024-08-26 12:00:00,70.52,70.65,70.52,70.64,21968.0,68.2637,68.3895,68.2637,68.3798,21968.0
2024-08-26 12:30:00,70.64,70.7,70.64,70.68,90158.0,68.3798,68.4379,68.3798,68.4185,90158.0
2024-08-26 13:00:00,70.67,70.72,70.66,70.69,23922.0,68.4089,68.4573,68.3992,68.4282,23922.0
2024-08-26 13:30:00,70.69,70.69,70.52,70.56,33063.0,68.4282,68.4282,68.2637,68.3024,33063.0
2024-08-26 14:00:00,70.56,70.6,70.53,70.59,22688.0,68.3024,68.3411,68.2733,68.3314,22688.0
2024-08-26 14:30:00,70.58,70.63,70.57,70.62,22223.0,68.3217,68.3701,68.3121,68.3605,22223.0
2024-08-26 15:00:00,70.62,70.64,70.59,70.61,19530.0,68.3605,68.3798,68.3314,68.3508,19530.0
2024-08-26 15:30:00,70.6,70.62,70.54,70.59,90209.0,68.3411,68.3605,68.283,68.3314,90209.0
2024-08-27 09:30:00,70.64,70.68,70.56,70.65,72863.0,68.3798,68.4185,68.3024,68.3895,72863.0
2024-08-27 10:00:00,70.66,70.78,70.62,70.78,52509.0,68.3992,68.5153,68.3605,68.5153,52509.0
2024-08-27 10:30:00,70.78,70.82,70.71,70.76,47769.0,68.5153,68.5541,68.4476,68.496,47769.0
2024-08-27 11:00:00,70.77,70.79,70.66,70.68,100554.0,68.5057,68.525,68.3992,68.4185,100554.0
2024-08-27 11:30:00,70.69,70.69,70.57,70.65,22225.0,68.4282,68.4282,68.3121,68.3895,22225.0
2024-08-27 12:00:00,70.65,70.72,70.63,70.68,24035.0,68.3895,68.4573,68.3701,68.4185,24035.0
2024-08-27 12:30:00,70.69,70.72,70.64,70.71,14415.0,68.4282,68.4573,68.3798,68.4476,14415.0
2024-08-27 13:00:00,70.7,70.86,70.7,70.86,24106.0,68.4379,68.5928,68.4379,68.5928,24106.0
2024-08-27 13:30:00,70.86,70.89,70.84,70.86,30408.0,68.5928,68.6218,68.5734,68.5928,30408.0
2024-08-27 14:00:00,70.86,70.93,70.85,70.9,30711.0,68.5928,68.6605,68.5831,68.6315,30711.0
2024-08-27 14:30:00,70.89,70.91,70.87,70.87,47834.0,68.6218,68.6412,68.6025,68.6025,47834.0
2024-08-27 15:00:00,70.88,70.89,70.83,70.88,39234.0,68.6121,68.6218,68.5637,68.6121,39234.0
2024-08-27 15:30:00,70.88,70.88,70.82,70.83,78077.0,68.6121,68.6121,68.5541,68.5637,78077.0
2024-08-28 09:30:00,70.58,70.71,70.58,70.69,65210.0,68.3217,68.4476,68.3217,68.4282,65210.0
2024-08-28 10:00:00,70.67,70.73,70.65,70.69,40605.0,68.4089,68.4669,68.3895,68.4282,40605.0
2024-08-28 10:30:00,70.68,70.77,70.68,70.73,113467.0,68.4185,68.5057,68.4185,68.4669,113467.0
2024-08-28 11:00:00,70.73,70.73,70.6,70.64,76872.0,68.4669,68.4669,68.3411,68.3798,76872.0
2024-08-28 11:30:00,70.64,70.67,70.61,70.67,51112.0,68.3798,68.4089,68.3508,68.4089,51112.0
2024-08-28 12:00:00,70.66,70.66,70.48,70.51,81159.0,68.3992,68.3992,68.2249,68.254,81159.0
2024-08-28 12:30:00,70.51,70.62,70.49,70.59,51575.0,68.254,68.3605,68.2346,68.3314,51575.0
2024-08-28 13:00:00,70.59,70.63,70.52,70.53,61063.0,68.3314,68.3701,68.2637,68.2733,61063.0
2024-08-28 13:30:00,70.53,70.57,70.31,70.31,63399.0,68.2733,68.3121,68.0604,68.0604,63399.0
2024-08-28 14:00:00,70.31,70.4,70.29,70.35,92515.0,68.0604,68.1475,68.041,68.0991,92515.0
2024-08-28 14:30:00,70.37,70.55,70.32,70.55,67295.0,68.1185,68.2927,68.0701,68.2927,67295.0
2024-08-28 15:00:00,70.55,70.6,70.48,70.58,70651.0,68.2927,68.3411,68.2249,68.3217,70651.0
2024-08-28 15:30:00,70.58,70.59,70.53,70.57,251498.0,68.3217,68.3314,68.2733,68.3121,251498.0
2024-08-29 09:30:00,70.87,70.88,70.65,70.7,75140.0,68.6025,68.6121,68.3895,68.4379,75140.0
2024-08-29 10:00:00,70.7,70.79,70.67,70.72,99677.0,68.4379,68.525,68.4089,68.4573,99677.0
2024-08-29 10:30:00,70.71,70.78,70.67,70.74,40911.0,68.4476,68.5153,68.4089,68.4766,40911.0
2024-08-29 11:00:00,70.77,70.84,70.73,70.82,68912.0,68.5057,68.5734,68.4669,68.5541,68912.0
2024-08-29 11:30:00,70.81,71.05,70.81,71.05,90240.0,68.5444,68.7767,68.5444,68.7767,90240.0
2024-08-29 12:00:00,71.05,71.11,71.04,71.11,46627.0,68.7767,68.8348,68.767,68.8348,46627.0
2024-08-29 12:30:00,71.1,71.1,71.03,71.05,35800.0,68.8251,68.8251,68.7573,68.7767,35800.0
2024-08-29 13:00:00,71.04,71.04,70.97,70.98,95784.0,68.767,68.767,68.6993,68.7089,95784.0
2024-08-29 13:30:00,70.99,71.05,70.95,71.03,88622.0,68.7186,68.7767,68.6799,68.7573,88622.0
2024-08-29 14:00:00,71.04,71.04,70.89,70.91,69437.0,68.767,68.767,68.6218,68.6412,69437.0
2024-08-29 14:30:00,70.9,70.91,70.65,70.75,315482.0,68.6315,68.6412,68.3895,68.4863,315482.0
2024-08-29 15:00:00,70.73,70.84,70.7,70.84,52298.0,68.4669,68.5734,68.4379,68.5734,52298.0
2024-08-29 15:30:00,70.84,70.88,70.72,70.76,119296.0,68.5734,68.6121,68.4573,68.496,119296.0
2024-08-30 09:30:00,70.91,71.02,70.9,71.02,55250.0,68.6412,68.7477,68.6315,68.7477,55250.0
2024-08-30 10:00:00,71.01,71.09,70.98,71.01,94516.0,68.738,68.8154,68.7089,68.738,94516.0
2024-08-30 10:30:00,71.01,71.05,70.92,70.93,26295.0,68.738,68.7767,68.6509,68.6605,26295.0
2024-08-30 11:00:00,70.91,70.96,70.82,70.83,76288.0,68.6412,68.6896,68.5541,68.5637,76288.0
2024-08-30 11:30:00,70.83,70.83,70.73,70.81,57408.0,68.5637,68.5637,68.4669,68.5444,57408.0
2024-08-30 12:00:00,70.77,70.8,70.63,70.64,32189.0,68.5057,68.5347,68.3701,68.3798,32189.0
2024-08-30 12:30:00,70.63,70.68,70.53,70.67,57903.0,68.3701,68.4185,68.2733,68.4089,57903.0
2024-08-30 13:00:00,70.67,70.72,70.65,70.66,116160.0,68.4089,68.4573,68.3895,68.3992,116160.0
2024-08-30 13:30:00,70.66,70.71,70.66,70.67,66548.0,68.3992,68.4476,68.3992,68.4089,66548.0
2024-08-30 14:00:00,70.67,70.77,70.66,70.73,49402.0,68.4089,68.5057,68.3992,68.4669,49402.0
2024-08-30 14:30:00,70.73,70.8,70.72,70.77,65743.0,68.4669,68.5347,68.4573,68.5057,65743.0
2024-08-30 15:00:00,70.78,70.83,70.71,70.83,65647.0,68.5153,68.5637,68.4476,68.5637,65647.0
2024-08-30 15:30:00,70.81,70.97,70.77,70.91,486483.0,68.5444,68.6993,68.5057,68.6412,486483.0
2024-09-03 09:30:00,70.42,70.48,70.16,70.29,103824.0,68.1669,68.2249,67.9152,68.041,103824.0
2024-09-03 10:00:00,70.28,70.28,69.97,70.04,196034.0,68.0313,68.0313,67.7313,67.799,196034.0
2024-09-03 10:30:00,70.02,70.08,69.89,69.9,58306.0,67.7797,67.8377,67.6538,67.6635,58306.0
2024-09-03 11:00:00,69.9,70.01,69.89,69.97,78594.0,67.6635,67.77,67.6538,67.7313,78594.0
2024-09-03 11:30:00,69.98,69.99,69.9,69.95,55355.0,67.7409,67.7506,67.6635,67.7119,55355.0
2024-09-03 12:00:00,69.92,70.02,69.91,69.97,50580.0,67.6829,67.7797,67.6732,67.7313,50580.0
2024-09-03 12:30:00,69.98,69.98,69.87,69.89,52199.0,67.7409,67.7409,67.6345,67.6538,52199.0
2024-09-03 13:00:00,69.89,69.92,69.82,69.9,30825.0,67.6538,67.6829,67.5861,67.6635,30825.0
2024-09-03 13:30:00,69.89,69.89,69.77,69.77,268818.0,67.6538,67.6538,67.5377,67.5377,268818.0
2024-09-03 14:00:00,69.76,69.76,69.67,69.7,147475.0,67.528,67.528,67.4409,67.4699,147475.0
2024-09-03 14:30:00,69.71,69.78,69.68,69.7,283505.0,67.4796,67.5473,67.4505,67.4699,283505.0
2024-09-03 15:00:00,69.7,69.75,69.68,69.7,99757.0,67.4699,67.5183,67.4505,67.4699,99757.0
2024-09-03 15:30:00,69.7,69.72,69.47,69.63,207004.0,67.4699,67.4893,67.2473,67.4021,207004.0
2024-09-04 09:30:00,69.26,69.46,69.23,69.44,126916.0,67.044,67.2376,67.0149,67.2182,126916.0
2024-09-04 10:00:00,69.43,69.53,69.29,69.47,138694.0,67.2085,67.3053,67.073,67.2473,138694.0
2024-09-04 10:30:00,69.51,69.72,69.5,69.69,65976.0,67.286,67.4893,67.2763,67.4602,65976.0
2024-09-04 11:00:00,69.7,69.73,69.45,69.47,55974.0,67.4699,67.4989,67.2279,67.2473,55974.0
2024-09-04 11:30:00,69.46,69.52,69.38,69.42,62202.0,67.2376,67.2957,67.1601,67.1989,62202.0
2024-09-04 12:00:00,69.41,69.5,69.35,69.47,30002.0,67.1892,67.2763,67.1311,67.2473,30002.0
2024-09-04 12:30:00,69.48,69.57,69.43,69.53,40413.0,67.2569,67.3441,67.2085,67.3053,40413.0
2024-09-04 13:00:00,69.52,69.52,69.39,69.39,27945.0,67.2957,67.2957,67.1698,67.1698,27945.0
2024-09-04 13:30:00,69.4,69.44,69.33,69.33,37156.0,67.1795,67.2182,67.1117,67.1117,37156.0
2024-09-04 14:00:00,69.33,69.42,69.32,69.41,41216.0,67.1117,67.1989,67.1021,67.1892,41216.0
2024-09-04 14:30:00,69.39,69.44,69.3,69.32,43437.0,67.1698,67.2182,67.0827,67.1021,43437.0
2024-09-04 15:00:00,69.32,69.39,69.28,69.39,47774.0,67.1021,67.1698,67.0633,67.1698,47774.0
2024-09-04 15:30:00,69.38,69.46,69.32,69.41,155870.0,67.1601,67.2376,67.1021,67.1892,155870.0
2024-09-05 09:30:00,69.49,69.53,69.35,69.48,106051.0,67.2666,67.3053,67.1311,67.2569,106051.0
2024-09-05 10:00:00,69.5,69.53,69.35,69.45,75180.0,67.2763,67.3053,67.1311,67.2279,75180.0
2024-09-05 10:30:00,69.48,69.53,69.31,69.35,51521.0,67.2569,67.3053,67.0924,67.1311,51521.0
2024-09-05 11:00:00,69.37,69.37,69.18,69.18,90365.0,67.1505,67.1505,66.9665,66.9665,90365.0
2024-09-05 11:30:00,69.19,69.19,69.09,69.1,415115.0,66.9762,66.9762,66.8794,66.8891,415115.0
2024-09-05 12:00:00,69.11,69.21,69.07,69.19,36300.0,66.8988,66.9956,66.8601,66.9762,36300.0
2024-09-05 12:30:00,69.19,69.26,69.17,69.23,14713.0,66.9762,67.044,66.9569,67.0149,14713.0
2024-09-05 13:00:00,69.22,69.26,69.17,69.19,22283.0,67.0053,67.044,66.9569,66.9762,22283.0
2024-09-05 13:30:00,69.17,69.41,69.17,69.41,54303.0,66.9569,67.1892,66.9569,67.1892,54303.0
2024-09-05 14:00:00,69.41,69.45,69.36,69.37,33013.0,67.1892,67.2279,67.1408,67.1505,33013.0
2024-09-05 14:30:00,69.37,69.44,69.35,69.36,39262.0,67.1505,67.2182,67.1311,67.1408,39262.0
2024-09-05 15:00:00,69.36,69.36,69.24,69.3,60100.0,67.1408,67.1408,67.0246,67.0827,60100.0
2024-09-05 15:30:00,69.3,69.34,69.17,69.27,517687.0,67.0827,67.1214,66.9569,67.0537,517687.0
2024-09-06 09:30:00,69.42,69.53,69.2,69.2,116817.0,67.1989,67.3053,66.9859,66.9859,116817.0
2024-09-06 10:00:00,69.2,69.2,68.88,68.88,53614.0,66.9859,66.9859,66.6761,66.6761,53614.0
2024-09-06 10:30:00,68.87,68.93,68.59,68.63,52367.0,66.6665,66.7245,66.3954,66.4341,52367.0
2024-09-06 11:00:00,68.65,69.05,68.48,68.5,118410.0,66.4535,66.8407,66.2889,66.3083,118410.0
2024-09-06 11:30:00,68.51,68.55,68.33,68.39,97898.0,66.318,66.3567,66.1437,66.2018,97898.0
2024-09-06 12:00:00,68.37,68.43,68.27,68.28,47103.0,66.1825,66.2405,66.0857,66.0953,47103.0
2024-09-06 12:30:00,68.28,68.39,68.24,68.33,93012.0,66.0953,66.2018,66.0566,66.1437,93012.0
2024-09-06 13:00:00,68.32,68.51,68.3,68.45,54751.0,66.1341,66.318,66.1147,66.2599,54751.0
2024-09-06 13:30:00,68.43,68.43,68.33,68.39,125238.0,66.2405,66.2405,66.1437,66.2018,125238.0
2024-09-06 14:00:00,68.39,68.41,68.25,68.3,126652.0,66.2018,66.2212,66.0663,66.1147,126652.0
2024-09-06 14:30:00,68.3,68.34,68.24,68.33,114462.0,66.1147,66.1534,66.0566,66.1437,114462.0
2024-09-06 15:00:00,68.33,68.42,68.31,68.38,104901.0,66.1437,66.2309,66.1244,66.1921,104901.0
2024-09-06 15:30:00,68.37,68.41,68.29,68.37,260260.0,66.1825,66.2212,66.105,66.1825,260260.0
2024-09-09 09:30:00,68.62,68.72,68.61,68.71,46051.0,66.4245,66.5213,66.4148,66.5116,46051.0
2024-09-09 10:00:00,68.72,68.88,68.68,68.74,64084.0,66.5213,66.6761,66.4825,66.5406,64084.0
2024-09-09 10:30:00,68.74,68.75,68.64,68.67,51395.0,66.5406,66.5503,66.4438,66.4729,51395.0
2024-09-09 11:00:00,68.66,68.72,68.6,68.66,38839.0,66.4632,66.5213,66.4051,66.4632,38839.0
2024-09-09 11:30:00,68.67,68.87,68.66,68.84,41753.0,66.4729,66.6665,66.4632,66.6374,41753.0
2024-09-09 12:00:00,68.84,68.94,68.83,68.94,44401.0,66.6374,66.7342,66.6277,66.7342,44401.0
2024-09-09 12:30:00,68.93,69.02,68.93,69.02,18705.0,66.7245,66.8117,66.7245,66.8117,18705.0
2024-09-09 13:00:00,69.01,69.02,68.95,68.95,26222.0,66.802,66.8117,66.7439,66.7439,26222.0
2024-09-09 13:30:00,68.95,68.95,68.77,68.77,30242.0,66.7439,66.7439,66.5697,66.5697,30242.0
2024-09-09 14:00:00,68.75,68.78,68.7,68.75,35159.0,66.5503,66.5793,66.5019,66.5503,35159.0
2024-09-09 14:30:00,68.73,68.78,68.68,68.74,41895.0,66.5309,66.5793,66.4825,66.5406,41895.0
2024-09-09 15:00:00,68.74,68.79,68.7,68.79,24969.0,66.5406,66.589,66.5019,66.589,24969.0
2024-09-09 15:30:00,68.78,68.83,68.74,68.8,129714.0,66.5793,66.6277,66.5406,66.5987,129714.0
2024-09-10 09:30:00,68.55,68.58,68.27,68.3,77463.0,66.3567,66.3857,66.0857,66.1147,77463.0
2024-09-10 10:00:00,68.3,68.3,68.11,68.24,62718.0,66.1147,66.1147,65.9308,66.0566,62718.0
2024-09-10 10:30:00,68.25,68.26,68.11,68.16,44091.0,66.0663,66.076,65.9308,65.9792,44091.0
2024-09-10 11:00:00,68.16,68.35,68.14,68.31,52368.0,65.9792,66.1631,65.9598,66.1244,52368.0
2024-09-10 11:30:00,68.31,68.33,68.03,68.03,117159.0,66.1244,66.1437,65.8533,65.8533,117159.0
2024-09-10 12:00:00,68.02,68.06,67.97,68.05,28549.0,65.8437,65.8824,65.7953,65.8727,28549.0
2024-09-10 12:30:00,68.03,68.16,68.03,68.13,25922.0,65.8533,65.9792,65.8533,65.9501,25922.0
2024-09-10 13:00:00,68.11,68.19,68.08,68.15,55266.0,65.9308,66.0082,65.9017,65.9695,55266.0
2024-09-10 13:30:00,68.16,68.24,68.16,68.23,51332.0,65.9792,66.0566,65.9792,66.0469,51332.0
2024-09-10 14:00:00,68.23,68.36,68.23,68.36,39014.0,66.0469,66.1728,66.0469,66.1728,39014.0
2024-09-10 14:30:00,68.35,68.43,68.35,68.42,45171.0,66.1631,66.2405,66.1631,66.2309,45171.0
2024-09-10 15:00:00,68.42,68.5,68.4,68.48,28253.0,66.2309,66.3083,66.2115,66.2889,28253.0
2024-09-10 15:30:00,68.48,68.5,68.42,68.48,182106.0,66.2889,66.3083,66.2309,66.2889,182106.0
2024-09-11 09:30:00,68.56,68.6,68.27,68.27,68224.0,66.3664,66.4051,66.0857,66.0857,68224.0
2024-09-11 10:00:00,68.27,68.27,67.95,67.97,86152.0,66.0857,66.0857,65.7759,65.7953,86152.0
2024-09-11 10:30:00,67.97,68.05,67.84,68.05,110358.0,65.7953,65.8727,65.6694,65.8727,110358.0
2024-09-11 11:00:00,68.03,68.31,68.01,68.2,36341.0,65.8533,66.1244,65.834,66.0179,36341.0
2024-09-11 11:30:00,68.19,68.37,68.17,68.27,91469.0,66.0082,66.1825,65.9889,66.0857,91469.0
2024-09-11 12:00:00,68.26,68.42,68.25,68.41,76512.0,66.076,66.2309,66.0663,66.2212,76512.0
2024-09-11 12:30:00,68.41,68.51,68.39,68.48,31374.0,66.2212,66.318,66.2018,66.2889,31374.0
2024-09-11 13:00:00,68.48,68.61,68.48,68.55,52812.0,66.2889,66.4148,66.2889,66.3567,52812.0
2024-09-11 13:30:00,68.55,68.71,68.54,68.64,52624.0,66.3567,66.5116,66.347,66.4438,52624.0
2024-09-11 14:00:00,68.63,68.72,68.63,68.72,29447.0,66.4341,66.5213,66.4341,66.5213,29447.0
2024-09-11 14:30:00,68.73,68.87,68.71,68.72,36397.0,66.5309,66.6665,66.5116,66.5213,36397.0
2024-09-11 15:00:00,68.72,68.84,68.7,68.81,224632.0,66.5213,66.6374,66.5019,66.6084,224632.0
2024-09-11 15:30:00,68.8,68.86,68.68,68.78,1129668.0,66.5987,66.6568,66.4825,66.5793,1129668.0
2024-09-12 09:30:00,68.79,68.84,68.55,68.65,83303.0,66.589,66.6374,66.3567,66.4535,83303.0
2024-09-12 10:00:00,68.65,68.92,68.58,68.82,82851.0,66.4535,66.7149,66.3857,66.6181,82851.0
2024-09-12 10:30:00,68.83,68.98,68.74,68.84,87321.0,66.6277,66.7729,66.5406,66.6374,87321.0
2024-09-12 11:00:00,68.84,68.94,68.8,68.84,116658.0,66.6374,66.7342,66.5987,66.6374,116658.0
2024-09-12 11:30:00,68.85,68.96,68.83,68.86,53097.0,66.6471,66.7536,66.6277,66.6568,53097.0
2024-09-12 12:00:00,68.86,69.02,68.85,68.95,37476.0,66.6568,66.8117,66.6471,66.7439,37476.0
2024-09-12 12:30:00,68.95,69.16,68.92,69.15,48511.0,66.7439,66.9472,66.7149,66.9375,48511.0
2024-09-12 13:00:00,69.14,69.21,69.12,69.2,69236.0,66.9278,66.9956,66.9085,66.9859,69236.0
2024-09-12 13:30:00,69.2,69.32,69.19,69.31,66760.0,66.9859,67.1021,66.9762,67.0924,66760.0
2024-09-12 14:00:00,69.31,69.33,69.23,69.3,183565.0,67.0924,67.1117,67.0149,67.0827,183565.0
2024-09-12 14:30:00,69.3,69.32,69.11,69.24,325841.0,67.0827,67.1021,66.8988,67.0246,325841.0
2024-09-12 15:00:00,69.23,69.29,69.21,69.27,187212.0,67.0149,67.073,66.9956,67.0537,187212.0
2024-09-12 15:30:00,69.27,69.34,69.25,69.32,221323.0,67.0537,67.1214,67.0343,67.1021,221323.0
2024-09-13 09:30:00,69.62,69.83,69.6,69.83,54568.0,67.3925,67.5957,67.3731,67.5957,54568.0
2024-09-13 10:00:00,69.84,69.94,69.76,69.84,91121.0,67.6054,67.7022,67.528,67.6054,91121.0
2024-09-13 10:30:00,69.83,69.93,69.79,69.8,53213.0,67.5957,67.6925,67.557,67.5667,53213.0
2024-09-13 11:00:00,69.8,69.82,69.71,69.72,39462.0,67.5667,67.5861,67.4796,67.4893,39462.0
2024-09-13 11:30:00,69.73,69.81,69.71,69.78,44127.0,67.4989,67.5764,67.4796,67.5473,44127.0
2024-09-13 12:00:00,69.77,69.79,69.64,69.64,28796.0,67.5377,67.557,67.4118,67.4118,28796.0
2024-09-13 12:30:00,69.64,69.68,69.62,69.68,15027.0,67.4118,67.4505,67.3925,67.4505,15027.0
2024-09-13 13:00:00,69.68,69.74,69.68,69.74,15884.0,67.4505,67.5086,67.4505,67.5086,15884.0
2024-09-13 13:30:00,69.74,69.76,69.69,69.7,51977.0,67.5086,67.528,67.4602,67.4699,51977.0
2024-09-13 14:00:00,69.66,69.74,69.61,69.65,34505.0,67.4312,67.5086,67.3828,67.4215,34505.0
2024-09-13 14:30:00,69.64,69.67,69.61,69.63,47270.0,67.4118,67.4409,67.3828,67.4021,47270.0
2024-09-13 15:00:00,69.63,69.7,69.6,69.7,32609.0,67.4021,67.4699,67.3731,67.4699,32609.0
2024-09-13 15:30:00,69.7,69.75,69.65,69.73,64950.0,67.4699,67.5183,67.4215,67.4989,64950.0
2024-09-16 09:30:00,69.97,70.05,69.8,70.0,67226.0,67.7313,67.8087,67.5667,67.7603,67226.0
2024-09-16 10:00:00,69.99,70.0,69.89,69.96,79788.0,67.7506,67.7603,67.6538,67.7216,79788.0
2024-09-16 10:30:00,69.96,69.96,69.82,69.91,37879.0,67.7216,67.7216,67.5861,67.6732,37879.0
2024-09-16 11:00:00,69.9,69.9,69.82,69.83,37777.0,67.6635,67.6635,67.5861,67.5957,37777.0
2024-09-16 11:30:00,69.84,69.94,69.83,69.93,27986.0,67.6054,67.7022,67.5957,67.6925,27986.0
2024-09-16 12:00:00,69.94,69.97,69.88,69.96,21853.0,67.7022,67.7313,67.6441,67.7216,21853.0
2024-09-16 12:30:00,69.97,70.02,69.92,70.01,48508.0,67.7313,67.7797,67.6829,67.77,48508.0
2024-09-16 13:00:00,70.01,70.03,69.98,70.0,44930.0,67.77,67.7893,67.7409,67.7603,44930.0
2024-09-16 13:30:00,70.01,70.1,69.98,70.09,30088.0,67.77,67.8571,67.7409,67.8474,30088.0
2024-09-16 14:00:00,70.09,70.1,70.05,70.09,26007.0,67.8474,67.8571,67.8087,67.8474,26007.0
2024-09-16 14:30:00,70.09,70.15,70.06,70.15,42864.0,67.8474,67.9055,67.8184,67.9055,42864.0
2024-09-16 15:00:00,70.15,70.15,70.07,70.11,70985.0,67.9055,67.9055,67.8281,67.8668,70985.0
2024-09-16 15:30:00,70.11,70.28,70.11,70.24,113088.0,67.8668,68.0313,67.8668,67.9926,113088.0
2024-09-17 09:30:00,70.29,70.29,70.12,70.12,117682.0,68.041,68.041,67.8765,67.8765,117682.0
2024-09-17 10:00:00,70.13,70.34,70.09,70.3,55818.0,67.8861,68.0894,67.8474,68.0507,55818.0
2024-09-17 10:30:00,70.31,70.32,70.18,70.21,195571.0,68.0604,68.0701,67.9345,67.9636,195571.0
2024-09-17 11:00:00,70.21,70.25,70.12,70.15,36889.0,67.9636,68.0023,67.8765,67.9055,36889.0
2024-09-17 11:30:00,70.15,70.16,70.07,70.09,44109.0,67.9055,67.9152,67.8281,67.8474,44109.0
2024-09-17 12:00:00,70.07,70.09,69.94,70.03,75167.0,67.8281,67.8474,67.7022,67.7893,75167.0
2024-09-17 12:30:00,69.99,70.02,69.77,69.82,50416.0,67.7506,67.7797,67.5377,67.5861,50416.0
2024-09-17 13:00:00,69.84,69.97,69.78,69.94,45954.0,67.6054,67.7313,67.5473,67.7022,45954.0
2024-09-17 13:30:00,69.92,69.95,69.77,69.92,19866.0,67.6829,67.7119,67.5377,67.6829,19866.0
2024-09-17 14:00:00,69.92,69.96,69.89,69.94,45223.0,67.6829,67.7216,67.6538,67.7022,45223.0
2024-09-17 14:30:00,69.92,69.98,69.88,69.96,47359.0,67.6829,67.7409,67.6441,67.7216,47359.0
2024-09-17 15:00:00,69.95,69.98,69.88,69.94,23475.0,67.7119,67.7409,67.6441,67.7022,23475.0
2024-09-17 15:30:00,69.94,70.0,69.91,70.0,63390.0,67.7022,67.7603,67.6732,67.7603,63390.0
2024-09-18 09:30:00,70.09,70.09,69.9,69.93,61629.0,67.8474,67.8474,67.6635,67.6925,61629.0
2024-09-18 10:00:00,69.93,69.95,69.77,69.86,129328.0,67.6925,67.7119,67.5377,67.6248,129328.0
2024-09-18 10:30:00,69.84,69.89,69.74,69.81,123560.0,67.6054,67.6538,67.5086,67.5764,123560.0
2024-09-18 11:00:00,69.82,69.85,69.74,69.81,201316.0,67.5861,67.6151,67.5086,67.5764,201316.0
2024-09-18 11:30:00,69.81,69.81,69.69,69.73,124713.0,67.5764,67.5764,67.4602,67.4989,124713.0
2024-09-18 12:00:00,69.71,69.85,69.69,69.85,165541.0,67.4796,67.6151,67.4602,67.6151,165541.0
2024-09-18 12:30:00,69.84,69.92,69.84,69.92,34127.0,67.6054,67.6829,67.6054,67.6829,34127.0
2024-09-18 13:00:00,69.92,69.94,69.87,69.94,40890.0,67.6829,67.7022,67.6345,67.7022,40890.0
2024-09-18 13:30:00,69.95,70.03,69.92,69.99,109204.0,67.7119,67.7893,67.6829,67.7506,109204.0
2024-09-18 14:00:00,70.09,70.63,70.09,70.48,186155.0,67.8474,68.3701,67.8474,68.2249,186155.0
2024-09-18 14:30:00,70.49,70.67,70.2,70.22,71953.0,68.2346,68.4089,67.9539,67.9733,71953.0
2024-09-18 15:00:00,70.15,70.25,69.91,70.17,93726.0,67.9055,68.0023,67.6732,67.9249,93726.0
2024-09-18 15:30:00,70.17,70.2,69.71,69.83,167797.0,67.9249,67.9539,67.4796,67.5957,167797.0
2024-09-19 09:30:00,70.9,70.94,70.52,70.71,80003.0,68.6315,68.6702,68.2637,68.4476,80003.0
2024-09-19 10:00:00,70.75,70.79,70.57,70.75,77852.0,68.4863,68.525,68.3121,68.4863,77852.0
2024-09-19 10:30:00,70.75,70.8,70.62,70.73,76114.0,68.4863,68.5347,68.3605,68.4669,76114.0
2024-09-19 11:00:00,70.73,70.96,70.7,70.94,55034.0,68.4669,68.6896,68.4379,68.6702,55034.0
2024-09-19 11:30:00,70.95,71.03,70.91,70.98,43490.0,68.6799,68.7573,68.6412,68.7089,43490.0
2024-09-19 12:00:00,70.99,71.1,70.98,71.09,33580.0,68.7186,68.8251,68.7089,68.8154,33580.0
2024-09-19 12:30:00,71.09,71.11,71.05,71.08,20078.0,68.8154,68.8348,68.7767,68.8057,20078.0
2024-09-19 13:00:00,71.07,71.11,71.04,71.09,26555.0,68.7961,68.8348,68.767,68.8154,26555.0
2024-09-19 13:30:00,71.09,71.19,71.09,71.19,24424.0,68.8154,68.9122,68.8154,68.9122,24424.0
2024-09-19 14:00:00,71.19,71.2,71.08,71.17,83267.0,68.9122,68.9219,68.8057,68.8929,83267.0
2024-09-19 14:30:00,71.18,71.19,71.11,71.15,97112.0,68.9025,68.9122,68.8348,68.8735,97112.0
2024-09-19 15:00:00,71.15,71.16,71.01,71.05,120729.0,68.8735,68.8832,68.738,68.7767,120729.0
2024-09-19 15:30:00,71.06,71.08,70.98,71.02,275932.0,68.7864,68.8057,68.7089,68.7477,275932.0
2024-09-20 09:30:00,70.18,70.22,69.83,69.84,120091.0,68.1008,68.1396,67.7611,67.7708,120091.0
2024-09-20 10:00:00,69.84,69.87,69.69,69.83,105776.0,67.7708,67.7999,67.6253,67.7611,105776.0
2024-09-20 10:30:00,69.84,69.92,69.8,69.82,94708.0,67.7708,67.8485,67.732,67.7514,94708.0
2024-09-20 11:00:00,69.82,69.85,69.7,69.7,49698.0,67.7514,67.7805,67.635,67.635,49698.0
2024-09-20 11:30:00,69.7,69.86,69.67,69.82,253531.0,67.635,67.7902,67.6059,67.7514,253531.0
2024-09-20 12:00:00,69.8,69.9,69.78,69.89,104300.0,67.732,67.8291,67.7126,67.8193,104300.0
2024-09-20 12:30:00,69.88,69.93,69.84,69.9,26091.0,67.8096,67.8582,67.7708,67.8291,26091.0
2024-09-20 13:00:00,69.9,69.9,69.84,69.86,35412.0,67.8291,67.8291,67.7708,67.7902,35412.0
2024-09-20 13:30:00,69.87,69.91,69.83,69.86,37693.0,67.7999,67.8388,67.7611,67.7902,37693.0
2024-09-20 14:00:00,69.84,69.85,69.75,69.76,41510.0,67.7708,67.7805,67.6835,67.6932,41510.0
2024-09-20 14:30:00,69.76,69.9,69.72,69.89,55761.0,67.6932,67.8291,67.6544,67.8193,55761.0
2024-09-20 15:00:00,69.88,69.92,69.85,69.91,65367.0,67.8096,67.8485,67.7805,67.8388,65367.0
2024-09-20 15:30:00,69.91,69.97,69.8,69.87,254957.0,67.8388,67.897,67.732,67.7999,254957.0
2024-09-23 09:30:00,69.91,70.0,69.84,70.0,70440.0,67.8388,67.9261,67.7708,67.9261,70440.0
2024-09-23 10:00:00,69.99,70.07,69.89,70.0,57233.0,67.9164,67.994,67.8193,67.9261,57233.0
2024-09-23 10:30:00,70.02,70.04,69.9,70.01,72549.0,67.9455,67.9649,67.8291,67.9358,72549.0
2024-09-23 11:00:00,70.0,70.01,69.85,69.96,25517.0,67.9261,67.9358,67.7805,67.8873,25517.0
2024-09-23 11:30:00,69.97,70.07,69.96,69.99,34638.0,67.897,67.994,67.8873,67.9164,34638.0
2024-09-23 12:00:00,69.98,69.98,69.84,69.92,56181.0,67.9067,67.9067,67.7708,67.8485,56181.0
2024-09-23 12:30:00,69.92,69.97,69.88,69.96,53731.0,67.8485,67.897,67.8096,67.8873,53731.0
2024-09-23 13:00:00,69.95,70.03,69.92,70.03,55156.0,67.8776,67.9552,67.8485,67.9552,55156.0
2024-09-23 13:30:00,70.04,70.09,70.03,70.04,24891.0,67.9649,68.0134,67.9552,67.9649,24891.0
2024-09-23 14:00:00,70.03,70.08,69.98,70.06,22893.0,67.9552,68.0037,67.9067,67.9843,22893.0
2024-09-23 14:30:00,70.06,70.08,70.02,70.05,19227.0,67.9843,68.0037,67.9455,67.9746,19227.0
2024-09-23 15:00:00,70.05,70.05,70.01,70.03,16218.0,67.9746,67.9746,67.9358,67.9552,16218.0
2024-09-23 15:30:00,70.02,70.07,70.01,70.01,127321.0,67.9455,67.994,67.9358,67.9358,127321.0
2024-09-24 09:30:00,70.35,70.44,70.34,70.4,185294.0,68.2657,68.3531,68.256,68.3142,185294.0
2024-09-24 10:00:00,70.41,70.5,70.27,70.41,71689.0,68.3239,68.4113,68.1881,68.3239,71689.0
2024-09-24 10:30:00,70.42,70.47,70.28,70.47,51168.0,68.3336,68.3822,68.1978,68.3822,51168.0
2024-09-24 11:00:00,70.46,70.6,70.46,70.53,68287.0,68.3725,68.5083,68.3725,68.4404,68287.0
2024-09-24 11:30:00,70.53,70.58,70.51,70.56,38185.0,68.4404,68.4889,68.421,68.4695,38185.0
2024-09-24 12:00:00,70.57,70.63,70.56,70.58,76679.0,68.4792,68.5374,68.4695,68.4889,76679.0
2024-09-24 12:30:00,70.57,70.66,70.54,70.58,120183.0,68.4792,68.5665,68.4501,68.4889,120183.0
2024-09-24 13:00:00,70.58,70.66,70.58,70.59,31604.0,68.4889,68.5665,68.4889,68.4986,31604.0
2024-09-24 13:30:00,70.58,70.62,70.55,70.56,47199.0,68.4889,68.5277,68.4598,68.4695,47199.0
2024-09-24 14:00:00,70.55,70.6,70.53,70.56,83744.0,68.4598,68.5083,68.4404,68.4695,83744.0
2024-09-24 14:30:00,70.54,70.61,70.52,70.61,30012.0,68.4501,68.518,68.4307,68.518,30012.0
2024-09-24 15:00:00,70.61,70.68,70.6,70.67,47122.0,68.518,68.5859,68.5083,68.5762,47122.0
2024-09-24 15:30:00,70.66,70.69,70.64,70.67,205285.0,68.5665,68.5956,68.5471,68.5762,205285.0
2024-09-25 09:30:00,70.87,70.9,70.71,70.73,102213.0,68.7703,68.7994,68.6151,68.6345,102213.0
2024-09-25 10:00:00,70.73,70.79,70.59,70.63,98530.0,68.6345,68.6927,68.4986,68.5374,98530.0
2024-09-25 10:30:00,70.62,70.68,70.55,70.59,132815.0,68.5277,68.5859,68.4598,68.4986,132815.0
2024-09-25 11:00:00,70.61,70.63,70.52,70.53,50677.0,68.518,68.5374,68.4307,68.4404,50677.0
2024-09-25 11:30:00,70.52,70.57,70.45,70.49,141290.0,68.4307,68.4792,68.3628,68.4016,141290.0
2024-09-25 12:00:00,70.48,70.5,70.43,70.49,73927.0,68.3919,68.4113,68.3434,68.4016,73927.0
2024-09-25 12:30:00,70.48,70.49,70.39,70.39,34497.0,68.3919,68.4016,68.3045,68.3045,34497.0
2024-09-25 13:00:00,70.4,70.43,70.33,70.36,119922.0,68.3142,68.3434,68.2463,68.2754,119922.0
2024-09-25 13:30:00,70.36,70.42,70.29,70.42,28819.0,68.2754,68.3336,68.2075,68.3336,28819.0
2024-09-25 14:00:00,70.42,70.42,70.34,70.41,19046.0,68.3336,68.3336,68.256,68.3239,19046.0
2024-09-25 14:30:00,70.42,70.44,70.34,70.36,96550.0,68.3336,68.3531,68.256,68.2754,96550.0
2024-09-25 15:00:00,70.36,70.38,70.32,70.33,106192.0,68.2754,68.2948,68.2366,68.2463,106192.0
2024-09-25 15:30:00,70.32,70.33,70.26,70.31,241348.0,68.2366,68.2463,68.1784,68.2269,241348.0
2024-09-26 09:30:00,71.45,71.55,71.34,71.43,90062.0,69.3331,69.4302,69.2264,69.3137,90062.0
2024-09-26 10:00:00,71.44,71.49,71.28,71.3,48436.0,69.3234,69.3719,69.1682,69.1876,48436.0
2024-09-26 10:30:00,71.31,71.39,71.27,71.32,38714.0,69.1973,69.2749,69.1585,69.207,38714.0
2024-09-26 11:00:00,71.3,71.55,71.3,71.51,74329.0,69.1876,69.4302,69.1876,69.3914,74329.0
2024-09-26 11:30:00,71.51,71.75,71.5,71.72,47611.0,69.3914,69.6242,69.3816,69.5951,47611.0
2024-09-26 12:00:00,71.71,71.71,71.61,71.64,28962.0,69.5854,69.5854,69.4884,69.5175,28962.0
2024-09-26 12:30:00,71.63,71.64,71.59,71.6,85289.0,69.5078,69.5175,69.469,69.4787,85289.0
2024-09-26 13:00:00,71.6,71.67,71.54,71.66,51441.0,69.4787,69.5466,69.4205,69.5369,51441.0
2024-09-26 13:30:00,71.67,71.73,71.66,71.73,69633.0,69.5466,69.6048,69.5369,69.6048,69633.0
2024-09-26 14:00:00,71.73,71.8,71.71,71.75,36165.0,69.6048,69.6728,69.5854,69.6242,36165.0
2024-09-26 14:30:00,71.74,71.76,71.7,71.75,56159.0,69.6145,69.6339,69.5757,69.6242,56159.0
2024-09-26 15:00:00,71.74,71.78,71.67,71.7,64495.0,69.6145,69.6534,69.5466,69.5757,64495.0
2024-09-26 15:30:00,71.7,71.74,71.63,71.67,157079.0,69.5757,69.6145,69.5078,69.5466,157079.0
2024-09-27 09:30:00,71.85,71.97,71.84,71.93,303144.0,69.7213,69.8377,69.7116,69.7989,303144.0
2024-09-27 10:00:00,71.93,72.02,71.9,72.0,126774.0,69.7989,69.8862,69.7698,69.8668,126774.0
2024-09-27 10:30:00,72.01,72.08,71.91,71.98,77285.0,69.8765,69.9445,69.7795,69.8474,77285.0
2024-09-27 11:00:00,71.98,71.98,71.86,71.9,64753.0,69.8474,69.8474,69.731,69.7698,64753.0
2024-09-27 11:30:00,71.9,71.9,71.78,71.79,92550.0,69.7698,69.7698,69.6534,69.6631,92550.0
2024-09-27 12:00:00,71.79,71.79,71.67,71.76,51821.0,69.6631,69.6631,69.5466,69.6339,51821.0
2024-09-27 12:30:00,71.76,71.78,71.7,71.7,46190.0,69.6339,69.6534,69.5757,69.5757,46190.0
2024-09-27 13:00:00,71.7,71.76,71.67,71.7,134242.0,69.5757,69.6339,69.5466,69.5757,134242.0
2024-09-27 13:30:00,71.7,71.73,71.63,71.73,135786.0,69.5757,69.6048,69.5078,69.6048,135786.0
2024-09-27 14:00:00,71.73,71.73,71.62,71.63,56287.0,69.6048,69.6048,69.4981,69.5078,56287.0
2024-09-27 14:30:00,71.63,71.73,71.57,71.72,69577.0,69.5078,69.6048,69.4496,69.5951,69577.0
2024-09-27 15:00:00,71.72,71.74,71.67,71.72,348197.0,69.5951,69.6145,69.5466,69.5951,348197.0
2024-09-27 15:30:00,71.71,71.74,71.65,71.68,69792.0,69.5854,69.6145,69.5272,69.5563,69792.0
2024-09-30 09:30:00,71.36,71.38,71.23,71.31,76233.0,69.2458,69.2652,69.1196,69.1973,76233.0
2024-09-30 10:00:00,71.26,71.3,71.11,71.15,45849.0,69.1488,69.1876,69.0032,69.042,45849.0
2024-09-30 10:30:00,71.15,71.27,71.12,71.22,36964.0,69.042,69.1585,69.0129,69.1099,36964.0
2024-09-30 11:00:00,71.21,71.27,71.06,71.08,34135.0,69.1002,69.1585,68.9547,68.9741,34135.0
2024-09-30 11:30:00,71.09,71.09,70.97,71.07,89236.0,68.9838,68.9838,68.8674,68.9644,89236.0
2024-09-30 12:00:00,71.08,71.13,71.06,71.07,106054.0,68.9741,69.0226,68.9547,68.9644,106054.0
2024-09-30 12:30:00,71.06,71.13,71.06,71.12,58711.0,68.9547,69.0226,68.9547,69.0129,58711.0
2024-09-30 13:00:00,71.11,71.16,71.09,71.09,103902.0,69.0032,69.0517,68.9838,68.9838,103902.0
2024-09-30 13:30:00,71.09,71.15,71.09,71.12,55489.0,68.9838,69.042,68.9838,69.0129,55489.0
2024-09-30 14:00:00,71.11,71.11,70.74,70.82,132374.0,69.0032,69.0032,68.6442,68.7218,132374.0
2024-09-30 14:30:00,70.83,71.03,70.79,70.95,52238.0,68.7315,68.9256,68.6927,68.8479,52238.0
2024-09-30 15:00:00,70.95,70.96,70.87,70.94,35623.0,68.8479,68.8576,68.7703,68.8382,35623.0
2024-09-30 15:30:00,70.94,71.13,70.92,71.12,210363.0,68.8382,69.0226,68.8188,69.0129,210363.0
2024-10-01 09:30:00,70.94,70.96,70.33,70.43,165691.0,68.8382,68.8576,68.2463,68.3434,165691.0
2024-10-01 10:00:00,70.32,70.58,70.15,70.24,105537.0,68.2366,68.4889,68.0716,68.159,105537.0
2024-10-01 10:30:00,70.24,70.42,70.13,70.33,162501.0,68.159,68.3336,68.0522,68.2463,162501.0
2024-10-01 11:00:00,70.34,70.34,70.09,70.23,120199.0,68.256,68.256,68.0134,68.1493,120199.0
2024-10-01 11:30:00,70.23,70.29,70.18,70.23,296724.0,68.1493,68.2075,68.1008,68.1493,296724.0
2024-10-01 12:00:00,70.22,70.3,70.19,70.25,60553.0,68.1396,68.2172,68.1105,68.1687,60553.0
2024-10-01 12:30:00,70.25,70.26,70.03,70.17,181357.0,68.1687,68.1784,67.9552,68.0911,181357.0
2024-10-01 13:00:00,70.16,70.18,69.97,70.0,91205.0,68.0813,68.1008,67.897,67.9261,91205.0
2024-10-01 13:30:00,70.0,70.3,69.99,70.29,89226.0,67.9261,68.2172,67.9164,68.2075,89226.0
2024-10-01 14:00:00,70.3,70.48,70.29,70.48,72376.0,68.2172,68.3919,68.2075,68.3919,72376.0
2024-10-01 14:30:00,70.48,70.53,70.47,70.52,72518.0,68.3919,68.4404,68.3822,68.4307,72518.0
2024-10-01 15:00:00,70.52,70.52,70.43,70.49,348860.0,68.4307,68.4307,68.3434,68.4016,348860.0
2024-10-01 15:30:00,70.49,70.49,70.22,70.3,218984.0,68.4016,68.4016,68.1396,68.2172,218984.0
2024-10-02 09:30:00,70.09,70.11,69.81,70.0,142600.0,68.0134,68.0328,67.7417,67.9261,142600.0
2024-10-02 10:00:00,70.0,70.12,69.98,70.02,43955.0,67.9261,68.0425,67.9067,67.9455,43955.0
2024-10-02 10:30:00,70.0,70.11,69.95,69.99,40495.0,67.9261,68.0328,67.8776,67.9164,40495.0
2024-10-02 11:00:00,69.98,70.11,69.97,70.11,30585.0,67.9067,68.0328,67.897,68.0328,30585.0
2024-10-02 11:30:00,70.13,70.24,70.12,70.2,43175.0,68.0522,68.159,68.0425,68.1202,43175.0
2024-10-02 12:00:00,70.22,70.26,70.14,70.19,29305.0,68.1396,68.1784,68.0619,68.1105,29305.0
2024-10-02 12:30:00,70.18,70.18,70.03,70.03,132196.0,68.1008,68.1008,67.9552,67.9552,132196.0
2024-10-02 13:00:00,70.03,70.09,70.01,70.07,62424.0,67.9552,68.0134,67.9358,67.994,62424.0
2024-10-02 13:30:00,70.06,70.15,70.0,70.13,45819.0,67.9843,68.0716,67.9261,68.0522,45819.0
2024-10-02 14:00:00,70.14,70.16,69.99,70.05,175794.0,68.0619,68.0813,67.9164,67.9746,175794.0
2024-10-02 14:30:00,70.05,70.09,70.02,70.03,307809.0,67.9746,68.0134,67.9455,67.9552,307809.0
2024-10-02 15:00:00,70.03,70.07,70.02,70.05,237746.0,67.9552,67.994,67.9455,67.9746,237746.0
2024-10-02 15:30:00,70.05,70.13,70.02,70.08,191823.0,67.9746,68.0522,67.9455,68.0037,191823.0
2024-10-03 09:30:00,69.54,69.56,69.31,69.37,111839.0,67.4797,67.4991,67.2565,67.3148,111839.0
2024-10-03 10:00:00,69.39,69.56,69.25,69.27,144460.0,67.3342,67.4991,67.1983,67.2177,144460.0
2024-10-03 10:30:00,69.26,69.32,69.11,69.22,59198.0,67.208,67.2662,67.0625,67.1692,59198.0
2024-10-03 11:00:00,69.2,69.25,69.14,69.22,63784.0,67.1498,67.1983,67.0916,67.1692,63784.0
2024-10-03 11:30:00,69.23,69.43,69.21,69.34,27684.0,67.1789,67.373,67.1595,67.2856,27684.0
2024-10-03 12:00:00,69.34,69.47,69.34,69.45,36646.0,67.2856,67.4118,67.2856,67.3924,36646.0
2024-10-03 12:30:00,69.44,69.46,69.29,69.34,47028.0,67.3827,67.4021,67.2371,67.2856,47028.0
2024-10-03 13:00:00,69.33,69.38,69.27,69.3,40656.0,67.2759,67.3245,67.2177,67.2468,40656.0
2024-10-03 13:30:00,69.3,69.36,69.26,69.31,39385.0,67.2468,67.3051,67.208,67.2565,39385.0
2024-10-03 14:00:00,69.31,69.35,69.28,69.33,72008.0,67.2565,67.2953,67.2274,67.2759,72008.0
2024-10-03 14:30:00,69.32,69.32,69.26,69.26,65723.0,67.2662,67.2662,67.208,67.208,65723.0
2024-10-03 15:00:00,69.26,69.28,69.2,69.27,161711.0,67.208,67.2274,67.1498,67.2177,161711.0
2024-10-03 15:30:00,69.27,69.32,69.21,69.3,291872.0,67.2177,67.2662,67.1595,67.2468,291872.0
2024-10-04 09:30:00,69.26,69.44,69.21,69.31,69694.0,67.208,67.3827,67.1595,67.2565,69694.0
2024-10-04 10:00:00,69.31,69.5,69.3,69.34,36065.0,67.2565,67.4409,67.2468,67.2856,36065.0
2024-10-04 10:30:00,69.33,69.43,69.27,69.41,57029.0,67.2759,67.373,67.2177,67.3536,57029.0
2024-10-04 11:00:00,69.41,69.44,69.22,69.25,62140.0,67.3536,67.3827,67.1692,67.1983,62140.0
2024-10-04 11:30:00,69.24,69.44,69.22,69.44,35351.0,67.1886,67.3827,67.1692,67.3827,35351.0
2024-10-04 12:00:00,69.45,69.47,69.35,69.36,51968.0,67.3924,67.4118,67.2953,67.3051,51968.0
2024-10-04 12:30:00,69.36,69.5,69.33,69.48,44972.0,67.3051,67.4409,67.2759,67.4215,44972.0
2024-10-04 13:00:00,69.47,69.57,69.46,69.53,55229.0,67.4118,67.5088,67.4021,67.47,55229.0
2024-10-04 13:30:00,69.52,69.56,69.42,69.44,35191.0,67.4603,67.4991,67.3633,67.3827,35191.0
2024-10-04 14:00:00,69.45,69.51,69.43,69.5,25735.0,67.3924,67.4506,67.373,67.4409,25735.0
2024-10-04 14:30:00,69.49,69.56,69.48,69.56,34340.0,67.4312,67.4991,67.4215,67.4991,34340.0
2024-10-04 15:00:00,69.56,69.58,69.53,69.58,31203.0,67.4991,67.5185,67.47,67.5185,31203.0
2024-10-04 15:30:00,69.58,69.68,69.57,69.67,82936.0,67.5185,67.6156,67.5088,67.6059,82936.0
2024-10-07 09:30:00,69.55,69.61,69.46,69.46,62673.0,67.4894,67.5476,67.4021,67.4021,62673.0
2024-10-07 10:00:00,69.45,69.57,69.43,69.47,23587.0,67.3924,67.5088,67.373,67.4118,23587.0
2024-10-07 10:30:00,69.46,69.52,69.42,69.48,55938.0,67.4021,67.4603,67.3633,67.4215,55938.0
2024-10-07 11:00:00,69.46,69.49,69.43,69.45,20799.0,67.4021,67.4312,67.373,67.3924,20799.0
2024-10-07 11:30:00,69.47,69.5,69.41,69.43,18922.0,67.4118,67.4409,67.3536,67.373,18922.0
2024-10-07 12:00:00,69.42,69.48,69.37,69.47,56744.0,67.3633,67.4215,67.3148,67.4118,56744.0
2024-10-07 12:30:00,69.46,69.51,69.44,69.51,34724.0,67.4021,67.4506,67.3827,67.4506,34724.0
2024-10-07 13:00:00,69.52,69.57,69.5,69.53,27925.0,67.4603,67.5088,67.4409,67.47,27925.0
2024-10-07 13:30:00,69.52,69.56,69.47,69.48,19130.0,67.4603,67.4991,67.4118,67.4215,19130.0
2024-10-07 14:00:00,69.48,69.48,69.35,69.36,21264.0,67.4215,67.4215,67.2953,67.3051,21264.0
2024-10-07 14:30:00,69.35,69.35,69.08,69.08,72049.0,67.2953,67.2953,67.0333,67.0333,72049.0
2024-10-07 15:00:00,69.08,69.22,69.08,69.19,42509.0,67.0333,67.1692,67.0333,67.1401,42509.0
2024-10-07 15:30:00,69.19,69.3,69.13,69.27,206555.0,67.1401,67.2468,67.0819,67.2177,206555.0
2024-10-08 09:30:00,69.25,69.25,69.11,69.19,61083.0,67.1983,67.1983,67.0625,67.1401,61083.0
2024-10-08 10:00:00,69.2,69.21,69.02,69.06,29289.0,67.1498,67.1595,66.9751,67.0139,29289.0
2024-10-08 10:30:00,69.06,69.09,68.99,69.06,34946.0,67.0139,67.0431,66.946,67.0139,34946.0
2024-10-08 11:00:00,69.09,69.12,69.01,69.02,62084.0,67.0431,67.0722,66.9654,66.9751,62084.0
2024-10-08 11:30:00,69.02,69.19,68.98,69.16,42181.0,66.9751,67.1401,66.9363,67.111,42181.0
2024-10-08 12:00:00,69.16,69.17,69.12,69.15,66137.0,67.111,67.1207,67.0722,67.1013,66137.0
2024-10-08 12:30:00,69.18,69.2,69.15,69.18,49418.0,67.1304,67.1498,67.1013,67.1304,49418.0
2024-10-08 13:00:00,69.18,69.18,69.04,69.13,37584.0,67.1304,67.1304,66.9945,67.0819,37584.0
2024-10-08 13:30:00,69.1,69.15,69.1,69.14,29506.0,67.0528,67.1013,67.0528,67.0916,29506.0
2024-10-08 14:00:00,69.14,69.18,69.12,69.13,26797.0,67.0916,67.1304,67.0722,67.0819,26797.0
2024-10-08 14:30:00,69.13,69.19,69.12,69.15,52526.0,67.0819,67.1401,67.0722,67.1013,52526.0
2024-10-08 15:00:00,69.15,69.17,69.11,69.16,65636.0,67.1013,67.1207,67.0625,67.111,65636.0
2024-10-08 15:30:00,69.15,69.25,69.12,69.18,121886.0,67.1013,67.1983,67.0722,67.1304,121886.0
2024-10-09 09:30:00,69.07,69.24,69.03,69.22,43251.0,67.0236,67.1886,66.9848,67.1692,43251.0
2024-10-09 10:00:00,69.23,69.28,69.19,69.25,62357.0,67.1789,67.2274,67.1401,67.1983,62357.0
2024-10-09 10:30:00,69.25,69.29,69.21,69.28,62930.0,67.1983,67.2371,67.1595,67.2274,62930.0
2024-10-09 11:00:00,69.29,69.44,69.29,69.42,31849.0,67.2371,67.3827,67.2371,67.3633,31849.0
2024-10-09 11:30:00,69.42,69.46,69.4,69.44,34494.0,67.3633,67.4021,67.3439,67.3827,34494.0
2024-10-09 12:00:00,69.44,69.44,69.39,69.43,23785.0,67.3827,67.3827,67.3342,67.373,23785.0
2024-10-09 12:30:00,69.42,69.44,69.39,69.42,47038.0,67.3633,67.3827,67.3342,67.3633,47038.0
2024-10-09 13:00:00,69.42,69.47,69.38,69.44,78896.0,67.3633,67.4118,67.3245,67.3827,78896.0
2024-10-09 13:30:00,69.44,69.46,69.35,69.42,72938.0,67.3827,67.4021,67.2953,67.3633,72938.0
2024-10-09 14:00:00,69.42,69.45,69.39,69.45,51799.0,67.3633,67.3924,67.3342,67.3924,51799.0
2024-10-09 14:30:00,69.45,69.48,69.41,69.42,46317.0,67.3924,67.4215,67.3536,67.3633,46317.0
2024-10-09 15:00:00,69.42,69.49,69.41,69.47,29813.0,67.3633,67.4312,67.3536,67.4118,29813.0
2024-10-09 15:30:00,69.46,69.49,69.42,69.42,97606.0,67.4021,67.4312,67.3633,67.3633,97606.0
2024-10-10 09:30:00,69.25,69.29,68.98,69.02,37652.0,67.1983,67.2371,66.9363,66.9751,37652.0
2024-10-10 10:00:00,69.0,69.18,68.99,69.04,44516.0,66.9557,67.1304,66.946,66.9945,44516.0
2024-10-10 10:30:00,69.02,69.07,68.95,68.98,43513.0,66.9751,67.0236,66.9072,66.9363,43513.0
2024-10-10 11:00:00,68.98,69.13,68.95,69.09,50691.0,66.9363,67.0819,66.9072,67.0431,50691.0
2024-10-10 11:30:00,69.09,69.17,69.07,69.16,21024.0,67.0431,67.1207,67.0236,67.111,21024.0
2024-10-10 12:00:00,69.17,69.21,69.16,69.17,24278.0,67.1207,67.1595,67.111,67.1207,24278.0
2024-10-10 12:30:00,69.18,69.18,69.02,69.04,62352.0,67.1304,67.1304,66.9751,66.9945,62352.0
2024-10-10 13:00:00,69.03,69.13,68.95,69.13,160270.0,66.9848,67.0819,66.9072,67.0819,160270.0
2024-10-10 13:30:00,69.14,69.19,69.08,69.19,28612.0,67.0916,67.1401,67.0333,67.1401,28612.0
2024-10-10 14:00:00,69.18,69.18,69.09,69.1,17738.0,67.1304,67.1304,67.0431,67.0528,17738.0
2024-10-10 14:30:00,69.1,69.13,69.04,69.05,103203.0,67.0528,67.0819,66.9945,67.0042,103203.0
2024-10-10 15:00:00,69.06,69.11,69.04,69.09,32256.0,67.0139,67.0625,66.9945,67.0431,32256.0
2024-10-10 15:30:00,69.09,69.25,69.08,69.23,90919.0,67.0431,67.1983,67.0333,67.1789,90919.0
2024-10-11 09:30:00,69.34,69.53,69.33,69.51,57364.0,67.2856,67.47,67.2759,67.4506,57364.0
2024-10-11 10:00:00,69.5,69.68,69.5,69.64,58580.0,67.4409,67.6156,67.4409,67.5768,58580.0
2024-10-11 10:30:00,69.63,69.65,69.52,69.59,46142.0,67.5671,67.5865,67.4603,67.5282,46142.0
2024-10-11 11:00:00,69.58,69.67,69.57,69.63,29168.0,67.5185,67.6059,67.5088,67.5671,29168.0
2024-10-11 11:30:00,69.65,69.68,69.58,69.59,34722.0,67.5865,67.6156,67.5185,67.5282,34722.0
2024-10-11 12:00:00,69.59,69.64,69.58,69.62,32038.0,67.5282,67.5768,67.5185,67.5573,32038.0
2024-10-11 12:30:00,69.61,69.63,69.57,69.62,52060.0,67.5476,67.5671,67.5088,67.5573,52060.0
2024-10-11 13:00:00,69.62,69.63,69.59,69.63,34477.0,67.5573,67.5671,67.5282,67.5671,34477.0
2024-10-11 13:30:00,69.63,69.68,69.62,69.67,104747.0,67.5671,67.6156,67.5573,67.6059,104747.0
2024-10-11 14:00:00,69.67,69.72,69.66,69.68,28590.0,67.6059,67.6544,67.5962,67.6156,28590.0
2024-10-11 14:30:00,69.68,69.7,69.63,69.69,24737.0,67.6156,67.635,67.5671,67.6253,24737.0
2024-10-11 15:00:00,69.69,69.7,69.68,69.69,24800.0,67.6253,67.635,67.6156,67.6253,24800.0
2024-10-11 15:30:00,69.69,69.71,69.65,69.67,64781.0,67.6253,67.6447,67.5865,67.6059,64781.0
2024-10-14 09:30:00,69.49,69.82,69.42,69.77,63177.0,67.4312,67.7514,67.3633,67.7029,63177.0
2024-10-14 10:00:00,69.74,69.76,69.61,69.67,29388.0,67.6738,67.6932,67.5476,67.6059,29388.0
2024-10-14 10:30:00,69.66,69.69,69.62,69.67,18499.0,67.5962,67.6253,67.5573,67.6059,18499.0
2024-10-14 11:00:00,69.7,69.71,69.64,69.7,29947.0,67.635,67.6447,67.5768,67.635,29947.0
2024-10-14 11:30:00,69.7,69.8,69.67,69.79,38312.0,67.635,67.732,67.6059,67.7223,38312.0
2024-10-14 12:00:00,69.79,69.84,69.78,69.83,41599.0,67.7223,67.7708,67.7126,67.7611,41599.0
2024-10-14 12:30:00,69.82,69.87,69.82,69.86,44713.0,67.7514,67.7999,67.7514,67.7902,44713.0
2024-10-14 13:00:00,69.85,69.87,69.81,69.83,18770.0,67.7805,67.7999,67.7417,67.7611,18770.0
2024-10-14 13:30:00,69.81,69.85,69.81,69.84,20862.0,67.7417,67.7805,67.7417,67.7708,20862.0
2024-10-14 14:00:00,69.81,69.87,69.81,69.86,27160.0,67.7417,67.7999,67.7417,67.7902,27160.0
2024-10-14 14:30:00,69.86,69.89,69.84,69.84,32444.0,67.7902,67.8193,67.7708,67.7708,32444.0
2024-10-14 15:00:00,69.84,69.94,69.8,69.91,79566.0,67.7708,67.8679,67.732,67.8388,79566.0
2024-10-14 15:30:00,69.91,69.92,69.87,69.89,78285.0,67.8388,67.8485,67.7999,67.8193,78285.0
2024-10-15 09:30:00,69.72,69.76,69.64,69.66,131239.0,67.6544,67.6932,67.5768,67.5962,131239.0
2024-10-15 10:00:00,69.65,69.77,69.55,69.56,73356.0,67.5865,67.7029,67.4894,67.4991,73356.0
2024-10-15 10:30:00,69.52,69.56,69.18,69.33,161141.0,67.4603,67.4991,67.1304,67.2759,161141.0
2024-10-15 11:00:00,69.31,69.38,69.23,69.26,82882.0,67.2565,67.3245,67.1789,67.208,82882.0
2024-10-15 11:30:00,69.26,69.28,68.89,68.95,126952.0,67.208,67.2274,66.849,66.9072,126952.0
2024-10-15 12:00:00,68.97,69.06,68.93,69.06,49278.0,66.9266,67.0139,66.8878,67.0139,49278.0
2024-10-15 12:30:00,69.05,69.07,68.95,69.01,59785.0,67.0042,67.0236,66.9072,66.9654,59785.0
2024-10-15 13:00:00,69.01,69.03,68.89,68.91,30833.0,66.9654,66.9848,66.849,66.8684,30833.0
2024-10-15 13:30:00,68.91,68.97,68.88,68.9,17306.0,66.8684,66.9266,66.8393,66.8587,17306.0
2024-10-15 14:00:00,68.89,68.93,68.87,68.88,26734.0,66.849,66.8878,66.8296,66.8393,26734.0
2024-10-15 14:30:00,68.9,68.91,68.85,68.86,32422.0,66.8587,66.8684,66.8102,66.8199,32422.0
2024-10-15 15:00:00,68.87,68.93,68.82,68.9,66287.0,66.8296,66.8878,66.7811,66.8587,66287.0
2024-10-15 15:30:00,68.9,68.9,68.81,68.87,263079.0,66.8587,66.8587,66.7713,66.8296,263079.0
2024-10-16 09:30:00,69.0,69.07,68.95,69.06,106060.0,66.9557,67.0236,66.9072,67.0139,106060.0
2024-10-16 10:00:00,69.06,69.1,68.99,69.0,152529.0,67.0139,67.0528,66.946,66.9557,152529.0
2024-10-16 10:30:00,69.0,69.02,68.92,69.0,57417.0,66.9557,66.9751,66.8781,66.9557,57417.0
2024-10-16 11:00:00,69.0,69.0,68.88,68.91,80606.0,66.9557,66.9557,66.8393,66.8684,80606.0
2024-10-16 11:30:00,68.91,68.91,68.83,68.83,140198.0,66.8684,66.8684,66.7908,66.7908,140198.0
2024-10-16 12:00:00,68.83,68.94,68.82,68.89,89865.0,66.7908,66.8975,66.7811,66.849,89865.0
2024-10-16 12:30:00,68.9,68.91,68.85,68.88,35601.0,66.8587,66.8684,66.8102,66.8393,35601.0
2024-10-16 13:00:00,68.88,68.89,68.83,68.87,70053.0,66.8393,66.849,66.7908,66.8296,70053.0
2024-10-16 13:30:00,68.87,68.91,68.86,68.9,132817.0,66.8296,66.8684,66.8199,66.8587,132817.0
2024-10-16 14:00:00,68.9,68.95,68.87,68.93,144855.0,66.8587,66.9072,66.8296,66.8878,144855.0
2024-10-16 14:30:00,68.94,68.95,68.88,68.88,105559.0,66.8975,66.9072,66.8393,66.8393,105559.0
2024-10-16 15:00:00,68.89,68.9,68.85,68.88,53084.0,66.849,66.8587,66.8102,66.8393,53084.0
2024-10-16 15:30:00,68.89,68.96,68.87,68.96,187522.0,66.849,66.9169,66.8296,66.9169,187522.0
2024-10-17 09:30:00,69.22,69.26,69.11,69.17,60719.0,67.1692,67.208,67.0625,67.1207,60719.0
2024-10-17 10:00:00,69.21,69.21,69.01,69.03,36053.0,67.1595,67.1595,66.9654,66.9848,36053.0
2024-10-17 10:30:00,69.02,69.15,69.01,69.11,46467.0,66.9751,67.1013,66.9654,67.0625,46467.0
2024-10-17 11:00:00,69.12,69.17,69.05,69.17,28493.0,67.0722,67.1207,67.0042,67.1207,28493.0
2024-10-17 11:30:00,69.17,69.19,69.13,69.18,17286.0,67.1207,67.1401,67.0819,67.1304,17286.0
2024-10-17 12:00:00,69.18,69.18,69.1,69.13,21648.0,67.1304,67.1304,67.0528,67.0819,21648.0
2024-10-17 12:30:00,69.14,69.18,69.1,69.17,25290.0,67.0916,67.1304,67.0528,67.1207,25290.0
2024-10-17 13:00:00,69.18,69.21,69.12,69.13,42613.0,67.1304,67.1595,67.0722,67.0819,42613.0
2024-10-17 13:30:00,69.13,69.17,69.12,69.16,26941.0,67.0819,67.1207,67.0722,67.111,26941.0
2024-10-17 14:00:00,69.16,69.16,69.04,69.05,47561.0,67.111,67.111,66.9945,67.0042,47561.0
2024-10-17 14:30:00,69.05,69.06,69.02,69.05,53314.0,67.0042,67.0139,66.9751,67.0042,53314.0
2024-10-17 15:00:00,69.04,69.07,69.02,69.05,41632.0,66.9945,67.0236,66.9751,67.0042,41632.0
2024-10-17 15:30:00,69.04,69.09,69.02,69.04,62357.0,66.9945,67.0431,66.9751,66.9945,62357.0
2024-10-18 09:30:00,69.39,69.46,69.29,69.31,121333.0,67.3342,67.4021,67.2371,67.2565,121333.0
2024-10-18 10:00:00,69.31,69.41,69.27,69.4,50305.0,67.2565,67.3536,67.2177,67.3439,50305.0
2024-10-18 10:30:00,69.41,69.45,69.37,69.42,25853.0,67.3536,67.3924,67.3148,67.3633,25853.0
2024-10-18 11:00:00,69.42,69.47,69.42,69.46,38229.0,67.3633,67.4118,67.3633,67.4021,38229.0
2024-10-18 11:30:00,69.47,69.49,69.46,69.48,63114.0,67.4118,67.4312,67.4021,67.4215,63114.0
2024-10-18 12:00:00,69.48,69.55,69.47,69.55,35495.0,67.4215,67.4894,67.4118,67.4894,35495.0
2024-10-18 12:30:00,69.54,69.59,69.53,69.55,32270.0,67.4797,67.5282,67.47,67.4894,32270.0
2024-10-18 13:00:00,69.55,69.58,69.53,69.54,65896.0,67.4894,67.5185,67.47,67.4797,65896.0
2024-10-18 13:30:00,69.55,69.56,69.52,69.53,44652.0,67.4894,67.4991,67.4603,67.47,44652.0
2024-10-18 14:00:00,69.53,69.61,69.48,69.59,91428.0,67.47,67.5476,67.4215,67.5282,91428.0
2024-10-18 14:30:00,69.59,69.59,69.53,69.53,372743.0,67.5282,67.5282,67.47,67.47,372743.0
2024-10-18 15:00:00,69.53,69.54,69.49,69.53,552069.0,67.47,67.4797,67.4312,67.47,552069.0
2024-10-18 15:30:00,69.53,69.56,69.48,69.55,292318.0,67.47,67.4991,67.4215,67.4894,292318.0
2024-10-21 09:30:00,69.27,69.3,69.21,69.25,72482.0,67.2177,67.2468,67.1595,67.1983,72482.0
2024-10-21 10:00:00,69.26,69.26,69.02,69.03,112232.0,67.208,67.208,66.9751,66.9848,112232.0
2024-10-21 10:30:00,69.03,69.03,68.92,68.95,61774.0,66.9848,66.9848,66.8781,66.9072,61774.0
2024-10-21 11:00:00,68.95,68.95,68.73,68.75,69413.0,66.9072,66.9072,66.6937,66.7131,69413.0
2024-10-21 11:30:00,68.75,68.86,68.74,68.84,39648.0,66.7131,66.8199,66.7034,66.8005,39648.0
2024-10-21 12:00:00,68.84,68.88,68.78,68.81,56767.0,66.8005,66.8393,66.7422,66.7713,56767.0
2024-10-21 12:30:00,68.81,68.85,68.78,68.84,60277.0,66.7713,66.8102,66.7422,66.8005,60277.0
2024-10-21 13:00:00,68.85,68.89,68.83,68.84,120174.0,66.8102,66.849,66.7908,66.8005,120174.0
2024-10-21 13:30:00,68.84,68.86,68.82,68.84,98487.0,66.8005,66.8199,66.7811,66.8005,98487.0
2024-10-21 14:00:00,68.83,68.84,68.81,68.82,216602.0,66.7908,66.8005,66.7713,66.7811,216602.0
2024-10-21 14:30:00,68.82,68.83,68.72,68.74,101792.0,66.7811,66.7908,66.684,66.7034,101792.0
2024-10-21 15:00:00,68.73,68.79,68.73,68.76,120070.0,66.6937,66.7519,66.6937,66.7228,120070.0
2024-10-21 15:30:00,68.76,68.83,68.71,68.8,409511.0,66.7228,66.7908,66.6743,66.7616,409511.0
2024-10-22 09:30:00,68.46,68.52,68.41,68.51,128543.0,66.4317,66.4899,66.3832,66.4802,128543.0
2024-10-22 10:00:00,68.53,68.57,68.47,68.5,98887.0,66.4996,66.5385,66.4414,66.4705,98887.0
2024-10-22 10:30:00,68.49,68.61,68.49,68.61,37529.0,66.4608,66.5773,66.4608,66.5773,37529.0
2024-10-22 11:00:00,68.6,68.62,68.57,68.59,42614.0,66.5676,66.587,66.5385,66.5579,42614.0
2024-10-22 11:30:00,68.6,68.61,68.56,68.58,18581.0,66.5676,66.5773,66.5288,66.5482,18581.0
2024-10-22 12:00:00,68.58,68.58,68.47,68.48,37914.0,66.5482,66.5482,66.4414,66.4511,37914.0
2024-10-22 12:30:00,68.48,68.58,68.48,68.56,117280.0,66.4511,66.5482,66.4511,66.5288,117280.0
2024-10-22 13:00:00,68.58,68.59,68.54,68.55,33369.0,66.5482,66.5579,66.5093,66.519,33369.0
2024-10-22 13:30:00,68.56,68.66,68.55,68.65,34715.0,66.5288,66.6258,66.519,66.6161,34715.0
2024-10-22 14:00:00,68.65,68.68,68.61,68.62,25521.0,66.6161,66.6452,66.5773,66.587,25521.0
2024-10-22 14:30:00,68.62,68.62,68.56,68.57,35765.0,66.587,66.587,66.5288,66.5385,35765.0
2024-10-22 15:00:00,68.56,68.62,68.54,68.6,147766.0,66.5288,66.587,66.5093,66.5676,147766.0
2024-10-22 15:30:00,68.61,68.64,68.55,68.56,340969.0,66.5773,66.6064,66.519,66.5288,340969.0
2024-10-23 09:30:00,68.23,68.38,68.18,68.31,48685.0,66.2085,66.3541,66.16,66.2862,48685.0
2024-10-23 10:00:00,68.29,68.34,68.23,68.32,80821.0,66.2668,66.3153,66.2085,66.2959,80821.0
2024-10-23 10:30:00,68.33,68.33,68.25,68.27,50605.0,66.3056,66.3056,66.2279,66.2473,50605.0
2024-10-23 11:00:00,68.27,68.3,68.11,68.14,56658.0,66.2473,66.2765,66.0921,66.1212,56658.0
2024-10-23 11:30:00,68.14,68.23,68.11,68.22,128474.0,66.1212,66.2085,66.0921,66.1988,128474.0
2024-10-23 12:00:00,68.22,68.23,68.11,68.12,125665.0,66.1988,66.2085,66.0921,66.1018,125665.0
2024-10-23 12:30:00,68.09,68.18,68.06,68.13,28092.0,66.0727,66.16,66.0436,66.1115,28092.0
2024-10-23 13:00:00,68.11,68.11,67.96,68.0,27336.0,66.0921,66.0921,65.9465,65.9853,27336.0
2024-10-23 13:30:00,68.0,68.0,67.91,67.94,34330.0,65.9853,65.9853,65.898,65.9271,34330.0
2024-10-23 14:00:00,67.92,67.93,67.79,67.9,94636.0,65.9077,65.9174,65.7816,65.8883,94636.0
2024-10-23 14:30:00,67.9,68.04,67.89,68.02,61953.0,65.8883,66.0242,65.8786,66.0048,61953.0
2024-10-23 15:00:00,68.02,68.06,67.96,68.04,88454.0,66.0048,66.0436,65.9465,66.0242,88454.0
2024-10-23 15:30:00,68.05,68.14,68.02,68.11,139973.0,66.0339,66.1212,66.0048,66.0921,139973.0
2024-10-24 09:30:00,68.69,68.69,68.54,68.61,135378.0,66.6549,66.6549,66.5093,66.5773,135378.0
2024-10-24 10:00:00,68.61,68.62,68.47,68.48,111017.0,66.5773,66.587,66.4414,66.4511,111017.0
2024-10-24 10:30:00,68.47,68.5,68.34,68.35,58423.0,66.4414,66.4705,66.3153,66.325,58423.0
2024-10-24 11:00:00,68.36,68.37,68.3,68.3,45214.0,66.3347,66.3444,66.2765,66.2765,45214.0
2024-10-24 11:30:00,68.3,68.3,68.18,68.26,61448.0,66.2765,66.2765,66.16,66.2376,61448.0
2024-10-24 12:00:00,68.25,68.26,68.13,68.23,89075.0,66.2279,66.2376,66.1115,66.2085,89075.0
2024-10-24 12:30:00,68.22,68.29,68.22,68.28,55075.0,66.1988,66.2668,66.1988,66.257,55075.0
2024-10-24 13:00:00,68.28,68.39,68.27,68.38,43497.0,66.257,66.3638,66.2473,66.3541,43497.0
2024-10-24 13:30:00,68.38,68.39,68.28,68.28,41423.0,66.3541,66.3638,66.257,66.257,41423.0
2024-10-24 14:00:00,68.28,68.33,68.25,68.28,27344.0,66.257,66.3056,66.2279,66.257,27344.0
2024-10-24 14:30:00,68.28,68.32,68.26,68.3,67540.0,66.257,66.2959,66.2376,66.2765,67540.0
2024-10-24 15:00:00,68.28,68.37,68.25,68.35,71096.0,66.257,66.3444,66.2279,66.325,71096.0
2024-10-24 15:30:00,68.36,68.44,68.35,68.43,202955.0,66.3347,66.4123,66.325,66.4026,202955.0
2024-10-25 09:30:00,68.58,68.58,68.35,68.4,246252.0,66.5482,66.5482,66.325,66.3735,246252.0
2024-10-25 10:00:00,68.42,68.61,68.39,68.59,366362.0,66.3929,66.5773,66.3638,66.5579,366362.0
2024-10-25 10:30:00,68.59,68.6,68.46,68.53,27116.0,66.5579,66.5676,66.4317,66.4996,27116.0
2024-10-25 11:00:00,68.53,68.55,68.35,68.37,91377.0,66.4996,66.519,66.325,66.3444,91377.0
2024-10-25 11:30:00,68.37,68.39,68.3,68.33,56580.0,66.3444,66.3638,66.2765,66.3056,56580.0
2024-10-25 12:00:00,68.32,68.43,68.29,68.42,112953.0,66.2959,66.4026,66.2668,66.3929,112953.0
2024-10-25 12:30:00,68.42,68.43,68.34,68.36,182762.0,66.3929,66.4026,66.3153,66.3347,182762.0
2024-10-25 13:00:00,68.36,68.36,68.18,68.22,25500.0,66.3347,66.3347,66.16,66.1988,25500.0
2024-10-25 13:30:00,68.19,68.2,68.06,68.11,27075.0,66.1697,66.1794,66.0436,66.0921,27075.0
2024-10-25 14:00:00,68.1,68.18,68.01,68.17,33229.0,66.0824,66.16,65.995,66.1503,33229.0
2024-10-25 14:30:00,68.15,68.21,68.11,68.17,23363.0,66.1309,66.1891,66.0921,66.1503,23363.0
2024-10-25 15:00:00,68.15,68.17,68.07,68.09,22223.0,66.1309,66.1503,66.0533,66.0727,22223.0
2024-10-25 15:30:00,68.09,68.14,68.05,68.13,82512.0,66.0727,66.1212,66.0339,66.1115,82512.0
2024-10-28 09:30:00,68.42,68.55,68.42,68.49,56552.0,66.3929,66.519,66.3929,66.4608,56552.0
2024-10-28 10:00:00,68.52,68.58,68.39,68.57,70999.0,66.4899,66.5482,66.3638,66.5385,70999.0
2024-10-28 10:30:00,68.57,68.73,68.54,68.69,73740.0,66.5385,66.6937,66.5093,66.6549,73740.0
2024-10-28 11:00:00,68.7,68.79,68.67,68.77,58425.0,66.6646,66.7519,66.6355,66.7325,58425.0
2024-10-28 11:30:00,68.78,68.78,68.66,68.67,46481.0,66.7422,66.7422,66.6258,66.6355,46481.0
2024-10-28 12:00:00,68.67,68.76,68.65,68.74,20807.0,66.6355,66.7228,66.6161,66.7034,20807.0
2024-10-28 12:30:00,68.73,68.75,68.67,68.72,48555.0,66.6937,66.7131,66.6355,66.684,48555.0
2024-10-28 13:00:00,68.72,68.8,68.7,68.78,40766.0,66.684,66.7616,66.6646,66.7422,40766.0
2024-10-28 13:30:00,68.79,68.83,68.79,68.81,19670.0,66.7519,66.7908,66.7519,66.7713,19670.0
2024-10-28 14:00:00,68.81,68.82,68.74,68.76,24740.0,66.7713,66.7811,66.7034,66.7228,24740.0
2024-10-28 14:30:00,68.77,68.82,68.74,68.76,41813.0,66.7325,66.7811,66.7034,66.7228,41813.0
2024-10-28 15:00:00,68.75,68.8,68.73,68.78,63225.0,66.7131,66.7616,66.6937,66.7422,63225.0
2024-10-28 15:30:00,68.78,68.81,68.73,68.73,186526.0,66.7422,66.7713,66.6937,66.6937,186526.0
2024-10-29 09:30:00,68.28,68.32,68.16,68.28,93902.0,66.257,66.2959,66.1406,66.257,93902.0
2024-10-29 10:00:00,68.28,68.47,68.27,68.32,90096.0,66.257,66.4414,66.2473,66.2959,90096.0
2024-10-29 10:30:00,68.33,68.43,68.26,68.28,52304.0,66.3056,66.4026,66.2376,66.257,52304.0
2024-10-29 11:00:00,68.3,68.32,68.08,68.12,68161.0,66.2765,66.2959,66.063,66.1018,68161.0
2024-10-29 11:30:00,68.12,68.21,68.11,68.17,52558.0,66.1018,66.1891,66.0921,66.1503,52558.0
2024-10-29 12:00:00,68.2,68.23,68.16,68.17,59946.0,66.1794,66.2085,66.1406,66.1503,59946.0
2024-10-29 12:30:00,68.17,68.2,68.09,68.17,90242.0,66.1503,66.1794,66.0727,66.1503,90242.0
2024-10-29 13:00:00,68.18,68.29,68.16,68.17,96087.0,66.16,66.2668,66.1406,66.1503,96087.0
2024-10-29 13:30:00,68.17,68.18,68.1,68.16,73095.0,66.1503,66.16,66.0824,66.1406,73095.0
2024-10-29 14:00:00,68.16,68.18,68.12,68.17,58123.0,66.1406,66.16,66.1018,66.1503,58123.0
2024-10-29 14:30:00,68.18,68.25,68.18,68.19,41207.0,66.16,66.2279,66.16,66.1697,41207.0
2024-10-29 15:00:00,68.2,68.2,68.15,68.2,59580.0,66.1794,66.1794,66.1309,66.1794,59580.0
2024-10-29 15:30:00,68.2,68.21,68.15,68.19,238457.0,66.1794,66.1891,66.1309,66.1697,238457.0
2024-10-30 09:30:00,67.47,67.83,67.42,67.8,200241.0,65.471,65.8204,65.4225,65.7913,200241.0
2024-10-30 10:00:00,67.81,67.96,67.78,67.93,97323.0,65.801,65.9465,65.7719,65.9174,97323.0
2024-10-30 10:30:00,67.92,67.93,67.79,67.84,45370.0,65.9077,65.9174,65.7816,65.8301,45370.0
2024-10-30 11:00:00,67.84,67.89,67.78,67.88,77028.0,65.8301,65.8786,65.7719,65.8689,77028.0
2024-10-30 11:30:00,67.88,67.92,67.81,67.87,17520.0,65.8689,65.9077,65.801,65.8592,17520.0
2024-10-30 12:00:00,67.84,67.85,67.71,67.73,110526.0,65.8301,65.8398,65.7039,65.7233,110526.0
2024-10-30 12:30:00,67.73,67.75,67.69,67.72,62586.0,65.7233,65.7428,65.6845,65.7136,62586.0
2024-10-30 13:00:00,67.72,67.78,67.7,67.74,24020.0,65.7136,65.7719,65.6942,65.733,24020.0
2024-10-30 13:30:00,67.73,67.73,67.63,67.7,28233.0,65.7233,65.7233,65.6263,65.6942,28233.0
2024-10-30 14:00:00,67.7,67.81,67.7,67.76,32792.0,65.6942,65.801,65.6942,65.7525,32792.0
2024-10-30 14:30:00,67.76,67.79,67.74,67.77,42450.0,65.7525,65.7816,65.733,65.7622,42450.0
2024-10-30 15:00:00,67.76,67.76,67.63,67.68,50447.0,65.7525,65.7525,65.6263,65.6748,50447.0
2024-10-30 15:30:00,67.69,67.71,67.6,67.65,155681.0,65.6845,65.7039,65.5972,65.6457,155681.0
2024-10-31 09:30:00,67.28,67.29,66.95,67.01,61444.0,65.2867,65.2964,64.9665,65.0247,61444.0
2024-10-31 10:00:00,67.01,67.01,66.81,66.87,58416.0,65.0247,65.0247,64.8306,64.8888,58416.0
2024-10-31 10:30:00,66.85,66.89,66.71,66.73,54625.0,64.8694,64.9082,64.7336,64.753,54625.0
2024-10-31 11:00:00,66.71,66.8,66.61,66.72,41773.0,64.7336,64.8209,64.6365,64.7433,41773.0
2024-10-31 11:30:00,66.73,66.8,66.68,66.73,35857.0,64.753,64.8209,64.7045,64.753,35857.0
2024-10-31 12:00:00,66.73,66.9,66.71,66.86,40975.0,64.753,64.9179,64.7336,64.8791,40975.0
2024-10-31 12:30:00,66.86,66.99,66.85,66.96,74648.0,64.8791,65.0053,64.8694,64.9762,74648.0
2024-10-31 13:00:00,66.98,67.04,66.97,66.98,63724.0,64.9956,65.0538,64.9859,64.9956,63724.0
2024-10-31 13:30:00,66.98,66.98,66.91,66.97,57636.0,64.9956,64.9956,64.9276,64.9859,57636.0
2024-10-31 14:00:00,66.97,67.01,66.94,67.0,78224.0,64.9859,65.0247,64.9567,65.015,78224.0
2024-10-31 14:30:00,67.02,67.08,66.93,67.05,46182.0,65.0344,65.0926,64.947,65.0635,46182.0
2024-10-31 15:00:00,67.06,67.12,67.04,67.08,48204.0,65.0732,65.1314,65.0538,65.0926,48204.0
2024-10-31 15:30:00,67.08,67.19,67.04,67.18,239320.0,65.0926,65.1993,65.0538,65.1896,239320.0
2024-11-01 09:30:00,67.53,67.74,67.53,67.63,104916.0,65.5293,65.733,65.5293,65.6263,104916.0
2024-11-01 10:00:00,67.63,67.68,67.54,67.64,90697.0,65.6263,65.6748,65.539,65.636,90697.0
2024-11-01 10:30:00,67.65,67.69,67.55,67.69,74667.0,65.6457,65.6845,65.5487,65.6845,74667.0
2024-11-01 11:00:00,67.7,67.77,67.63,67.77,62677.0,65.6942,65.7622,65.6263,65.7622,62677.0
2024-11-01 11:30:00,67.78,67.79,67.68,67.69,74302.0,65.7719,65.7816,65.6748,65.6845,74302.0
2024-11-01 12:00:00,67.7,67.76,67.57,67.57,58340.0,65.6942,65.7525,65.5681,65.5681,58340.0
2024-11-01 12:30:00,67.57,67.6,67.5,67.52,42179.0,65.5681,65.5972,65.5002,65.5196,42179.0
2024-11-01 13:00:00,67.52,67.57,67.47,67.56,66222.0,65.5196,65.5681,65.471,65.5584,66222.0
2024-11-01 13:30:00,67.56,67.56,67.38,67.39,110243.0,65.5584,65.5584,65.3837,65.3934,110243.0
2024-11-01 14:00:00,67.38,67.44,67.32,67.4,66792.0,65.3837,65.4419,65.3255,65.4031,66792.0
2024-11-01 14:30:00,67.39,67.44,67.37,67.42,48012.0,65.3934,65.4419,65.374,65.4225,48012.0
2024-11-01 15:00:00,67.42,67.48,67.38,67.39,38343.0,65.4225,65.4808,65.3837,65.3934,38343.0
2024-11-01 15:30:00,67.38,67.41,67.32,67.4,154392.0,65.3837,65.4128,65.3255,65.4031,154392.0
2024-11-04 09:30:00,67.79,67.82,67.7,67.78,78324.0,65.7816,65.8107,65.6942,65.7719,78324.0
2024-11-04 10:00:00,67.78,67.92,67.76,67.91,61285.0,65.7719,65.9077,65.7525,65.898,61285.0
2024-11-04 10:30:00,67.9,67.92,67.79,67.8,196475.0,65.8883,65.9077,65.7816,65.7913,196475.0
2024-11-04 11:00:00,67.81,67.81,67.63,67.64,58426.0,65.801,65.801,65.6263,65.636,58426.0
2024-11-04 11:30:00,67.61,67.61,67.38,67.41,48834.0,65.6069,65.6069,65.3837,65.4128,48834.0
2024-11-04 12:00:00,67.43,67.56,67.35,67.54,84510.0,65.4322,65.5584,65.3546,65.539,84510.0
2024-11-04 12:30:00,67.55,67.59,67.5,67.57,41573.0,65.5487,65.5875,65.5002,65.5681,41573.0
2024-11-04 13:00:00,67.58,67.59,67.44,67.51,41562.0,65.5778,65.5875,65.4419,65.5099,41562.0
2024-11-04 13:30:00,67.51,67.6,67.49,67.56,48449.0,65.5099,65.5972,65.4905,65.5584,48449.0
2024-11-04 14:00:00,67.56,67.59,67.5,67.5,21270.0,65.5584,65.5875,65.5002,65.5002,21270.0
2024-11-04 14:30:00,67.5,67.59,67.49,67.52,30736.0,65.5002,65.5875,65.4905,65.5196,30736.0
2024-11-04 15:00:00,67.52,67.54,67.49,67.49,35995.0,65.5196,65.539,65.4905,65.4905,35995.0
2024-11-04 15:30:00,67.49,67.49,67.39,67.43,212624.0,65.4905,65.4905,65.3934,65.4322,212624.0
2024-11-05 09:30:00,67.55,67.64,67.49,67.58,75359.0,65.5487,65.636,65.4905,65.5778,75359.0
2024-11-05 10:00:00,67.57,67.61,67.49,67.57,66413.0,65.5681,65.6069,65.4905,65.5681,66413.0
2024-11-05 10:30:00,67.59,67.78,67.58,67.72,55022.0,65.5875,65.7719,65.5778,65.7136,55022.0
2024-11-05 11:00:00,67.73,67.81,67.7,67.75,490636.0,65.7233,65.801,65.6942,65.7428,490636.0
2024-11-05 11:30:00,67.76,67.84,67.74,67.83,153863.0,65.7525,65.8301,65.733,65.8204,153863.0
2024-11-05 12:00:00,67.82,67.92,67.81,67.9,27552.0,65.8107,65.9077,65.801,65.8883,27552.0
2024-11-05 12:30:00,67.9,67.99,67.9,67.96,16606.0,65.8883,65.9756,65.8883,65.9465,16606.0
2024-11-05 13:00:00,67.96,67.99,67.91,67.92,33285.0,65.9465,65.9756,65.898,65.9077,33285.0
2024-11-05 13:30:00,67.92,67.93,67.83,67.86,40003.0,65.9077,65.9174,65.8204,65.8495,40003.0
2024-11-05 14:00:00,67.88,67.92,67.84,67.87,38000.0,65.8689,65.9077,65.8301,65.8592,38000.0
2024-11-05 14:30:00,67.87,67.91,67.79,67.8,23403.0,65.8592,65.898,65.7816,65.7913,23403.0
2024-11-05 15:00:00,67.79,67.88,67.77,67.83,53812.0,65.7816,65.8689,65.7622,65.8204,53812.0
2024-11-05 15:30:00,67.83,67.91,67.82,67.9,207958.0,65.8204,65.898,65.8107,65.8883,207958.0
2024-11-06 09:30:00,66.51,66.53,66.05,66.21,278150.0,64.5395,64.5589,64.0931,64.2484,278150.0
2024-11-06 10:00:00,66.21,66.47,66.19,66.46,267345.0,64.2484,64.5007,64.229,64.491,267345.0
2024-11-06 10:30:00,66.44,66.48,66.29,66.38,166746.0,64.4716,64.5104,64.326,64.4133,166746.0
2024-11-06 11:00:00,66.38,66.38,66.23,66.29,326239.0,64.4133,64.4133,64.2678,64.326,326239.0
2024-11-06 11:30:00,66.29,66.36,66.24,66.29,226281.0,64.326,64.3939,64.2775,64.326,226281.0
2024-11-06 12:00:00,66.29,66.31,66.19,66.3,1434483.0,64.326,64.3454,64.229,64.3357,1434483.0
2024-11-06 12:30:00,66.3,66.34,66.27,66.31,232958.0,64.3357,64.3745,64.3066,64.3454,232958.0
2024-11-06 13:00:00,66.29,66.53,66.28,66.51,278280.0,64.326,64.5589,64.3163,64.5395,278280.0
2024-11-06 13:30:00,66.51,66.55,66.47,66.51,114573.0,64.5395,64.5783,64.5007,64.5395,114573.0
2024-11-06 14:00:00,66.51,66.51,66.38,66.38,165364.0,64.5395,64.5395,64.4133,64.4133,165364.0
2024-11-06 14:30:00,66.39,66.44,66.36,66.4,148534.0,64.423,64.4716,64.3939,64.4327,148534.0
2024-11-06 15:00:00,66.4,66.53,66.39,66.53,189240.0,64.4327,64.5589,64.423,64.5589,189240.0
2024-11-06 15:30:00,66.53,66.53,66.35,66.45,372613.0,64.5589,64.5589,64.3842,64.4813,372613.0
2024-11-07 09:30:00,67.3,67.57,67.19,67.49,159163.0,65.3061,65.5681,65.1993,65.4905,159163.0
2024-11-07 10:00:00,67.5,67.54,67.35,67.47,171521.0,65.5002,65.539,65.3546,65.471,171521.0
2024-11-07 10:30:00,67.46,67.53,67.43,67.48,104211.0,65.4613,65.5293,65.4322,65.4808,104211.0
2024-11-07 11:00:00,67.48,67.49,67.18,67.21,236688.0,65.4808,65.4905,65.1896,65.2188,236688.0
2024-11-07 11:30:00,67.2,67.29,67.18,67.27,172961.0,65.209,65.2964,65.1896,65.277,172961.0
2024-11-07 12:00:00,67.26,67.39,67.2,67.39,69391.0,65.2673,65.3934,65.209,65.3934,69391.0
2024-11-07 12:30:00,67.39,67.42,67.36,67.41,100105.0,65.3934,65.4225,65.3643,65.4128,100105.0
2024-11-07 13:00:00,67.41,67.41,67.28,67.34,91830.0,65.4128,65.4128,65.2867,65.3449,91830.0
2024-11-07 13:30:00,67.33,67.34,67.26,67.29,208900.0,65.3352,65.3449,65.2673,65.2964,208900.0
2024-11-07 14:00:00,67.29,67.39,67.18,67.28,124370.0,65.2964,65.3934,65.1896,65.2867,124370.0
2024-11-07 14:30:00,67.29,67.42,67.17,67.39,187269.0,65.2964,65.4225,65.1799,65.3934,187269.0
2024-11-07 15:00:00,67.39,67.57,67.36,67.48,156210.0,65.3934,65.5681,65.3643,65.4808,156210.0
2024-11-07 15:30:00,67.48,67.52,67.41,67.5,562769.0,65.4808,65.5196,65.4128,65.5002,562769.0
2024-11-08 09:30:00,66.71,66.71,66.45,66.48,143754.0,64.7336,64.7336,64.4813,64.5104,143754.0
2024-11-08 10:00:00,66.46,66.49,66.35,66.47,124281.0,64.491,64.5201,64.3842,64.5007,124281.0
2024-11-08 10:30:00,66.45,66.56,66.44,66.53,198366.0,64.4813,64.588,64.4716,64.5589,198366.0
2024-11-08 11:00:00,66.53,66.54,66.34,66.36,118274.0,64.5589,64.5686,64.3745,64.3939,118274.0
2024-11-08 11:30:00,66.36,66.37,66.22,66.22,150182.0,64.3939,64.4036,64.2581,64.2581,150182.0
2024-11-08 12:00:00,66.22,66.23,66.12,66.16,102969.0,64.2581,64.2678,64.161,64.1999,102969.0
2024-11-08 12:30:00,66.16,66.27,66.15,66.24,148627.0,64.1999,64.3066,64.1902,64.2775,148627.0
2024-11-08 13:00:00,66.25,66.31,66.23,66.23,1011490.0,64.2872,64.3454,64.2678,64.2678,1011490.0
2024-11-08 13:30:00,66.23,66.31,66.22,66.31,401591.0,64.2678,64.3454,64.2581,64.3454,401591.0
2024-11-08 14:00:00,66.3,66.39,66.27,66.38,94861.0,64.3357,64.423,64.3066,64.4133,94861.0
2024-11-08 14:30:00,66.39,66.48,66.38,66.43,84071.0,64.423,64.5104,64.4133,64.4619,84071.0
2024-11-08 15:00:00,66.43,66.44,66.39,66.4,101456.0,64.4619,64.4716,64.423,64.4327,101456.0
2024-11-08 15:30:00,66.4,66.47,66.35,66.47,445111.0,64.4327,64.5007,64.3842,64.5007,445111.0
2024-11-11 09:30:00,66.72,66.81,66.58,66.63,140073.0,64.7433,64.8306,64.6074,64.6559,140073.0
2024-11-11 10:00:00,66.65,66.7,66.57,66.6,74705.0,64.6753,64.7239,64.5977,64.6268,74705.0
2024-11-11 10:30:00,66.61,66.68,66.58,66.67,57318.0,64.6365,64.7045,64.6074,64.6947,57318.0
2024-11-11 11:00:00,66.67,66.7,66.6,66.61,45618.0,64.6947,64.7239,64.6268,64.6365,45618.0
2024-11-11 11:30:00,66.59,66.69,66.58,66.69,54848.0,64.6171,64.7142,64.6074,64.7142,54848.0
2024-11-11 12:00:00,66.68,66.69,66.58,66.59,28694.0,64.7045,64.7142,64.6074,64.6171,28694.0
2024-11-11 12:30:00,66.59,66.64,66.56,66.56,52955.0,64.6171,64.6656,64.588,64.588,52955.0
2024-11-11 13:00:00,66.56,66.56,66.42,66.46,82389.0,64.588,64.588,64.4522,64.491,82389.0
2024-11-11 13:30:00,66.46,66.55,66.45,66.53,32896.0,64.491,64.5783,64.4813,64.5589,32896.0
2024-11-11 14:00:00,66.53,66.57,66.51,66.55,44212.0,64.5589,64.5977,64.5395,64.5783,44212.0
2024-11-11 14:30:00,66.54,66.57,66.53,66.53,73349.0,64.5686,64.5977,64.5589,64.5589,73349.0
2024-11-11 15:00:00,66.54,66.56,66.52,66.54,88285.0,64.5686,64.588,64.5492,64.5686,88285.0
2024-11-11 15:30:00,66.53,66.54,66.45,66.48,292066.0,64.5589,64.5686,64.4813,64.5104,292066.0
2024-11-12 09:30:00,65.68,65.69,65.55,65.57,161203.0,63.7341,63.7438,63.6079,63.6273,161203.0
2024-11-12 10:00:00,65.58,65.58,65.19,65.21,129836.0,63.637,63.637,63.2586,63.278,129836.0
2024-11-12 10:30:00,65.22,65.24,65.12,65.18,123274.0,63.2877,63.3071,63.1907,63.2489,123274.0
2024-11-12 11:00:00,65.17,65.17,65.01,65.03,122462.0,63.2392,63.2392,63.0839,63.1033,122462.0
2024-11-12 11:30:00,65.03,65.03,64.8,64.81,113468.0,63.1033,63.1033,62.8802,62.8899,113468.0
2024-11-12 12:00:00,64.81,64.87,64.76,64.79,46409.0,62.8899,62.9481,62.8413,62.8704,46409.0
2024-11-12 12:30:00,64.8,64.87,64.77,64.79,44090.0,62.8802,62.9481,62.851,62.8704,44090.0
2024-11-12 13:00:00,64.79,64.95,64.79,64.95,70016.0,62.8704,63.0257,62.8704,63.0257,70016.0
2024-11-12 13:30:00,64.94,65.07,64.93,65.06,51589.0,63.016,63.1422,63.0063,63.1324,51589.0
2024-11-12 14:00:00,65.05,65.13,65.05,65.1,77692.0,63.1227,63.2004,63.1227,63.1713,77692.0
2024-11-12 14:30:00,65.09,65.18,65.09,65.09,126702.0,63.1616,63.2489,63.1616,63.1616,126702.0
2024-11-12 15:00:00,65.1,65.14,65.08,65.11,77546.0,63.1713,63.2101,63.1519,63.181,77546.0
2024-11-12 15:30:00,65.11,65.15,65.07,65.14,205198.0,63.181,63.2198,63.1422,63.2101,205198.0
2024-11-13 09:30:00,64.9,64.92,64.47,64.61,162143.0,62.9772,62.9966,62.5599,62.6958,162143.0
2024-11-13 10:00:00,64.62,64.63,64.33,64.41,158797.0,62.7055,62.7152,62.4241,62.5017,158797.0
2024-11-13 10:30:00,64.4,64.72,64.39,64.72,181527.0,62.492,62.8025,62.4823,62.8025,181527.0
2024-11-13 11:00:00,64.72,64.81,64.68,64.78,118499.0,62.8025,62.8899,62.7637,62.8607,118499.0
2024-11-13 11:30:00,64.78,64.86,64.74,64.78,64351.0,62.8607,62.9384,62.8219,62.8607,64351.0
2024-11-13 12:00:00,64.78,64.9,64.76,64.83,64476.0,62.8607,62.9772,62.8413,62.9093,64476.0
2024-11-13 12:30:00,64.83,64.92,64.82,64.88,89192.0,62.9093,62.9966,62.8996,62.9578,89192.0
2024-11-13 13:00:00,64.89,64.9,64.79,64.81,124579.0,62.9675,62.9772,62.8704,62.8899,124579.0
2024-11-13 13:30:00,64.81,64.89,64.81,64.88,91629.0,62.8899,62.9675,62.8899,62.9578,91629.0
2024-11-13 14:00:00,64.87,64.88,64.81,64.84,96209.0,62.9481,62.9578,62.8899,62.919,96209.0
2024-11-13 14:30:00,64.84,64.84,64.74,64.75,79423.0,62.919,62.919,62.8219,62.8316,79423.0
2024-11-13 15:00:00,64.76,64.83,64.7,64.79,203809.0,62.8413,62.9093,62.7831,62.8704,203809.0
2024-11-13 15:30:00,64.79,64.85,64.75,64.78,191158.0,62.8704,62.9287,62.8316,62.8607,191158.0
2024-11-14 09:30:00,65.33,65.42,65.25,65.29,292932.0,63.3944,63.4818,63.3168,63.3556,292932.0
2024-11-14 10:00:00,65.31,65.41,65.27,65.39,91208.0,63.375,63.4721,63.3362,63.4527,91208.0
2024-11-14 10:30:00,65.39,65.42,65.3,65.38,122896.0,63.4527,63.4818,63.3653,63.443,122896.0
2024-11-14 11:00:00,65.39,65.52,65.35,65.46,105494.0,63.4527,63.5788,63.4139,63.5206,105494.0
2024-11-14 11:30:00,65.47,65.52,65.36,65.38,59195.0,63.5303,63.5788,63.4236,63.443,59195.0
2024-11-14 12:00:00,65.37,65.38,65.23,65.25,61922.0,63.4333,63.443,63.2974,63.3168,61922.0
2024-11-14 12:30:00,65.25,65.32,65.17,65.29,88927.0,63.3168,63.3847,63.2392,63.3556,88927.0
2024-11-14 13:00:00,65.29,65.33,65.22,65.23,54148.0,63.3556,63.3944,63.2877,63.2974,54148.0
2024-11-14 13:30:00,65.22,65.26,65.19,65.19,77030.0,63.2877,63.3265,63.2586,63.2586,77030.0
2024-11-14 14:00:00,65.19,65.3,65.19,65.28,139062.0,63.2586,63.3653,63.2586,63.3459,139062.0
2024-11-14 14:30:00,65.28,65.32,65.24,65.27,67427.0,63.3459,63.3847,63.3071,63.3362,67427.0
2024-11-14 15:00:00,65.26,65.26,64.99,65.12,150476.0,63.3265,63.3265,63.0645,63.1907,150476.0
2024-11-14 15:30:00,65.13,65.14,64.89,64.97,227137.0,63.2004,63.2101,62.9675,63.0451,227137.0
2024-11-15 09:30:00,64.92,64.98,64.82,64.91,229059.0,62.9966,63.0548,62.8996,62.9869,229059.0
2024-11-15 10:00:00,64.9,64.95,64.84,64.92,226098.0,62.9772,63.0257,62.919,62.9966,226098.0
2024-11-15 10:30:00,64.92,64.92,64.72,64.79,238186.0,62.9966,62.9966,62.8025,62.8704,238186.0
2024-11-15 11:00:00,64.78,64.88,64.72,64.88,249357.0,62.8607,62.9578,62.8025,62.9578,249357.0
2024-11-15 11:30:00,64.89,64.89,64.73,64.77,216320.0,62.9675,62.9675,62.8122,62.851,216320.0
2024-11-15 12:00:00,64.77,64.83,64.75,64.75,43282.0,62.851,62.9093,62.8316,62.8316,43282.0
2024-11-15 12:30:00,64.75,64.8,64.7,64.75,55718.0,62.8316,62.8802,62.7831,62.8316,55718.0
2024-11-15 13:00:00,64.75,64.77,64.71,64.76,78778.0,62.8316,62.851,62.7928,62.8413,78778.0
2024-11-15 13:30:00,64.75,64.75,64.65,64.69,62119.0,62.8316,62.8316,62.7346,62.7734,62119.0
2024-11-15 14:00:00,64.7,64.71,64.62,64.63,64506.0,62.7831,62.7928,62.7055,62.7152,64506.0
2024-11-15 14:30:00,64.63,64.74,64.62,64.7,115899.0,62.7152,62.8219,62.7055,62.7831,115899.0
2024-11-15 15:00:00,64.7,64.75,64.67,64.68,108011.0,62.7831,62.8316,62.754,62.7637,108011.0
2024-11-15 15:30:00,64.68,64.81,64.66,64.78,220137.0,62.7637,62.8899,62.7443,62.8607,220137.0
2024-11-18 09:30:00,64.62,64.81,64.62,64.67,54659.0,62.7055,62.8899,62.7055,62.754,54659.0
2024-11-18 10:00:00,64.68,64.81,64.67,64.77,183139.0,62.7637,62.8899,62.754,62.851,183139.0
2024-11-18 10:30:00,64.8,64.99,64.8,64.95,89011.0,62.8802,63.0645,62.8802,63.0257,89011.0
2024-11-18 11:00:00,64.95,64.99,64.93,64.94,53367.0,63.0257,63.0645,63.0063,63.016,53367.0
2024-11-18 11:30:00,64.94,65.06,64.92,65.03,50198.0,63.016,63.1324,62.9966,63.1033,50198.0
2024-11-18 12:00:00,65.04,65.08,65.01,65.06,79755.0,63.113,63.1519,63.0839,63.1324,79755.0
2024-11-18 12:30:00,65.04,65.16,65.03,65.16,107647.0,63.113,63.2295,63.1033,63.2295,107647.0
2024-11-18 13:00:00,65.15,65.15,65.07,65.09,71560.0,63.2198,63.2198,63.1422,63.1616,71560.0
2024-11-18 13:30:00,65.07,65.13,64.99,65.13,58784.0,63.1422,63.2004,63.0645,63.2004,58784.0
2024-11-18 14:00:00,65.12,65.14,65.01,65.04,48824.0,63.1907,63.2101,63.0839,63.113,48824.0
2024-11-18 14:30:00,65.02,65.07,64.99,65.03,100910.0,63.0936,63.1422,63.0645,63.1033,100910.0
2024-11-18 15:00:00,65.03,65.06,65.02,65.03,51409.0,63.1033,63.1324,63.0936,63.1033,51409.0
2024-11-18 15:30:00,65.03,65.04,64.98,65.03,280637.0,63.1033,63.113,63.0548,63.1033,280637.0
2024-11-19 09:30:00,64.34,64.48,64.27,64.28,237786.0,62.4338,62.5696,62.3659,62.3756,237786.0
2024-11-19 10:00:00,64.29,64.48,64.25,64.47,61143.0,62.3853,62.5696,62.3464,62.5599,61143.0
2024-11-19 10:30:00,64.48,64.69,64.47,64.66,68271.0,62.5696,62.7734,62.5599,62.7443,68271.0
2024-11-19 11:00:00,64.66,64.82,64.62,64.81,78684.0,62.7443,62.8996,62.7055,62.8899,78684.0
2024-11-19 11:30:00,64.81,64.82,64.73,64.77,76109.0,62.8899,62.8996,62.8122,62.851,76109.0
2024-11-19 12:00:00,64.77,64.8,64.72,64.78,54193.0,62.851,62.8802,62.8025,62.8607,54193.0
2024-11-19 12:30:00,64.8,64.84,64.76,64.76,25964.0,62.8802,62.919,62.8413,62.8413,25964.0
2024-11-19 13:00:00,64.76,64.79,64.71,64.78,73477.0,62.8413,62.8704,62.7928,62.8607,73477.0
2024-11-19 13:30:00,64.78,64.94,64.76,64.94,41290.0,62.8607,63.016,62.8413,63.016,41290.0
2024-11-19 14:00:00,64.92,64.95,64.83,64.85,51799.0,62.9966,63.0257,62.9093,62.9287,51799.0
2024-11-19 14:30:00,64.84,64.86,64.76,64.82,57313.0,62.919,62.9384,62.8413,62.8996,57313.0
2024-11-19 15:00:00,64.81,64.87,64.79,64.85,111720.0,62.8899,62.9481,62.8704,62.9287,111720.0
2024-11-19 15:30:00,64.86,64.91,64.82,64.84,140634.0,62.9384,62.9869,62.8996,62.919,140634.0
2024-11-20 09:30:00,64.6,64.64,64.37,64.38,110888.0,62.6861,62.7249,62.4629,62.4726,110888.0
2024-11-20 10:00:00,64.37,64.45,64.26,64.42,119417.0,62.4629,62.5405,62.3562,62.5114,119417.0
2024-11-20 10:30:00,64.43,64.53,64.39,64.53,102409.0,62.5211,62.6182,62.4823,62.6182,102409.0
2024-11-20 11:00:00,64.52,64.52,64.26,64.33,111796.0,62.6084,62.6084,62.3562,62.4241,111796.0
2024-11-20 11:30:00,64.33,64.54,64.28,64.48,142433.0,62.4241,62.6279,62.3756,62.5696,142433.0
2024-11-20 12:00:00,64.48,64.5,64.39,64.5,74352.0,62.5696,62.589,62.4823,62.589,74352.0
2024-11-20 12:30:00,64.5,64.58,64.47,64.49,74284.0,62.589,62.6667,62.5599,62.5793,74284.0
2024-11-20 13:00:00,64.48,64.51,64.43,64.48,51310.0,62.5696,62.5987,62.5211,62.5696,51310.0
2024-11-20 13:30:00,64.48,64.48,64.39,64.46,64052.0,62.5696,62.5696,62.4823,62.5502,64052.0
2024-11-20 14:00:00,64.47,64.48,64.43,64.45,246663.0,62.5599,62.5696,62.5211,62.5405,246663.0
2024-11-20 14:30:00,64.45,64.55,64.45,64.5,61856.0,62.5405,62.6376,62.5405,62.589,61856.0
2024-11-20 15:00:00,64.49,64.55,64.46,64.55,80468.0,62.5793,62.6376,62.5502,62.6376,80468.0
2024-11-20 15:30:00,64.55,64.72,64.54,64.71,317124.0,62.6376,62.8025,62.6279,62.7928,317124.0
2024-11-21 09:30:00,64.44,64.55,64.27,64.47,190449.0,62.5308,62.6376,62.3659,62.5599,190449.0
2024-11-21 10:00:00,64.46,64.6,64.39,64.47,66507.0,62.5502,62.6861,62.4823,62.5599,66507.0
2024-11-21 10:30:00,64.47,64.63,64.45,64.56,153676.0,62.5599,62.7152,62.5405,62.6473,153676.0
2024-11-21 11:00:00,64.58,64.6,64.41,64.49,68009.0,62.6667,62.6861,62.5017,62.5793,68009.0
2024-11-21 11:30:00,64.49,64.52,64.33,64.36,43768.0,62.5793,62.6084,62.4241,62.4532,43768.0
2024-11-21 12:00:00,64.34,64.49,64.26,64.47,73324.0,62.4338,62.5793,62.3562,62.5599,73324.0
2024-11-21 12:30:00,64.47,64.62,64.47,64.58,50001.0,62.5599,62.7055,62.5599,62.6667,50001.0
2024-11-21 13:00:00,64.59,64.64,64.59,64.61,206591.0,62.6764,62.7249,62.6764,62.6958,206591.0
2024-11-21 13:30:00,64.63,64.65,64.58,64.61,56936.0,62.7152,62.7346,62.6667,62.6958,56936.0
2024-11-21 14:00:00,64.62,64.62,64.5,64.58,29555.0,62.7055,62.7055,62.589,62.6667,29555.0
2024-11-21 14:30:00,64.58,64.64,64.54,64.62,94770.0,62.6667,62.7249,62.6279,62.7055,94770.0
2024-11-21 15:00:00,64.62,64.66,64.6,64.63,71404.0,62.7055,62.7443,62.6861,62.7152,71404.0
2024-11-21 15:30:00,64.63,64.63,64.55,64.59,511730.0,62.7152,62.7152,62.6376,62.6764,511730.0
2024-11-22 09:30:00,64.49,64.77,64.49,64.7,72894.0,62.5793,62.851,62.5793,62.7831,72894.0
2024-11-22 10:00:00,64.71,64.84,64.68,64.69,67177.0,62.7928,62.919,62.7637,62.7734,67177.0
2024-11-22 10:30:00,64.69,64.75,64.65,64.72,150782.0,62.7734,62.8316,62.7346,62.8025,150782.0
2024-11-22 11:00:00,64.73,64.74,64.58,64.62,316453.0,62.8122,62.8219,62.6667,62.7055,316453.0
2024-11-22 11:30:00,64.63,64.72,64.62,64.72,348135.0,62.7152,62.8025,62.7055,62.8025,348135.0
2024-11-22 12:00:00,64.71,64.83,64.7,64.81,227081.0,62.7928,62.9093,62.7831,62.8899,227081.0
2024-11-22 12:30:00,64.81,64.91,64.77,64.89,175449.0,62.8899,62.9869,62.851,62.9675,175449.0
2024-11-22 13:00:00,64.89,64.96,64.88,64.91,200774.0,62.9675,63.0354,62.9578,62.9869,200774.0
2024-11-22 13:30:00,64.9,64.93,64.86,64.89,203634.0,62.9772,63.0063,62.9384,62.9675,203634.0
2024-11-22 14:00:00,64.89,64.89,64.79,64.83,272978.0,62.9675,62.9675,62.8704,62.9093,272978.0
2024-11-22 14:30:00,64.84,64.84,64.8,64.82,247846.0,62.919,62.919,62.8802,62.8996,247846.0
2024-11-22 15:00:00,64.82,64.83,64.72,64.78,1213438.0,62.8996,62.9093,62.8025,62.8607,1213438.0
2024-11-22 15:30:00,64.78,64.87,64.73,64.83,564869.0,62.8607,62.9481,62.8122,62.9093,564869.0
2024-11-25 09:30:00,65.43,65.48,65.39,65.4,207569.0,63.4915,63.54,63.4527,63.4624,207569.0
2024-11-25 10:00:00,65.41,65.48,65.23,65.47,179387.0,63.4721,63.54,63.2974,63.5303,179387.0
2024-11-25 10:30:00,65.48,65.51,65.32,65.34,192494.0,63.54,63.5691,63.3847,63.4042,192494.0
2024-11-25 11:00:00,65.34,65.41,65.26,65.28,116773.0,63.4042,63.4721,63.3265,63.3459,116773.0
2024-11-25 11:30:00,65.28,65.31,65.09,65.13,114671.0,63.3459,63.375,63.1616,63.2004,114671.0
2024-11-25 12:00:00,65.13,65.17,65.03,65.06,127783.0,63.2004,63.2392,63.1033,63.1324,127783.0
2024-11-25 12:30:00,65.07,65.13,65.02,65.13,81280.0,63.1422,63.2004,63.0936,63.2004,81280.0
2024-11-25 13:00:00,65.12,65.25,65.12,65.23,130191.0,63.1907,63.3168,63.1907,63.2974,130191.0
2024-11-25 13:30:00,65.24,65.34,65.23,65.34,99197.0,63.3071,63.4042,63.2974,63.4042,99197.0
2024-11-25 14:00:00,65.34,65.36,65.29,65.33,67636.0,63.4042,63.4236,63.3556,63.3944,67636.0
2024-11-25 14:30:00,65.33,65.35,65.29,65.32,71349.0,63.3944,63.4139,63.3556,63.3847,71349.0
2024-11-25 15:00:00,65.33,65.35,65.28,65.33,103578.0,63.3944,63.4139,63.3459,63.3944,103578.0
2024-11-25 15:30:00,65.32,65.33,65.17,65.18,2073278.0,63.3847,63.3944,63.2392,63.2489,2073278.0
2024-11-26 09:30:00,65.24,65.24,65.02,65.09,161504.0,63.3071,63.3071,63.0936,63.1616,161504.0
2024-11-26 10:00:00,65.1,65.11,64.77,64.8,96971.0,63.1713,63.181,62.851,62.8802,96971.0
2024-11-26 10:30:00,64.8,64.98,64.76,64.89,428918.0,62.8802,63.0548,62.8413,62.9675,428918.0
2024-11-26 11:00:00,64.89,64.96,64.75,64.82,215361.0,62.9675,63.0354,62.8316,62.8996,215361.0
2024-11-26 11:30:00,64.81,64.88,64.79,64.81,309599.0,62.8899,62.9578,62.8704,62.8899,309599.0
2024-11-26 12:00:00,64.77,64.78,64.67,64.69,223915.0,62.851,62.8607,62.754,62.7734,223915.0
2024-11-26 12:30:00,64.7,64.77,64.7,64.76,298931.0,62.7831,62.851,62.7831,62.8413,298931.0
2024-11-26 13:00:00,64.75,64.77,64.7,64.7,106697.0,62.8316,62.851,62.7831,62.7831,106697.0
2024-11-26 13:30:00,64.7,64.71,64.65,64.7,61071.0,62.7831,62.7928,62.7346,62.7831,61071.0
2024-11-26 14:00:00,64.71,64.77,64.65,64.69,182969.0,62.7928,62.851,62.7346,62.7734,182969.0
2024-11-26 14:30:00,64.68,64.78,64.66,64.73,92725.0,62.7637,62.8607,62.7443,62.8122,92725.0
2024-11-26 15:00:00,64.73,64.8,64.73,64.76,221996.0,62.8122,62.8802,62.8122,62.8413,221996.0
2024-11-26 15:30:00,64.76,64.84,64.73,64.79,760611.0,62.8413,62.919,62.8122,62.8704,760611.0
2024-11-27 09:30:00,65.1,65.25,65.07,65.19,159895.0,63.1713,63.3168,63.1422,63.2586,159895.0
2024-11-27 10:00:00,65.18,65.18,65.04,65.09,93362.0,63.2489,63.2489,63.113,63.1616,93362.0
2024-11-27 10:30:00,65.09,65.29,65.04,65.23,312244.0,63.1616,63.3556,63.113,63.2974,312244.0
2024-11-27 11:00:00,65.23,65.25,65.17,65.23,219627.0,63.2974,63.3168,63.2392,63.2974,219627.0
2024-11-27 11:30:00,65.2,65.39,65.2,65.23,149178.0,63.2683,63.4527,63.2683,63.2974,149178.0
2024-11-27 12:00:00,65.23,65.3,65.19,65.27,170778.0,63.2974,63.3653,63.2586,63.3362,170778.0
2024-11-27 12:30:00,65.26,65.27,65.2,65.25,190281.0,63.3265,63.3362,63.2683,63.3168,190281.0
2024-11-27 13:00:00,65.24,65.31,65.21,65.28,60582.0,63.3071,63.375,63.278,63.3459,60582.0
2024-11-27 13:30:00,65.28,65.33,65.26,65.29,38798.0,63.3459,63.3944,63.3265,63.3556,38798.0
2024-11-27 14:00:00,65.29,65.31,65.27,65.28,59212.0,63.3556,63.375,63.3362,63.3459,59212.0
2024-11-27 14:30:00,65.28,65.33,65.26,65.28,66566.0,63.3459,63.3944,63.3265,63.3459,66566.0
2024-11-27 15:00:00,65.28,65.28,65.21,65.26,107473.0,63.3459,63.3459,63.278,63.3265,107473.0
2024-11-27 15:30:00,65.25,65.34,65.22,65.33,316219.0,63.3168,63.4042,63.2877,63.3944,316219.0
2024-11-29 09:30:00,65.35,65.53,65.35,65.49,105124.0,63.4139,63.5885,63.4139,63.5497,105124.0
2024-11-29 10:00:00,65.48,65.68,65.46,65.52,148882.0,63.54,63.7341,63.5206,63.5788,148882.0
2024-11-29 10:30:00,65.51,65.74,65.51,65.69,150133.0,63.5691,63.7923,63.5691,63.7438,150133.0
2024-11-29 11:00:00,65.71,65.88,65.7,65.87,118805.0,63.7632,63.9282,63.7535,63.9185,118805.0
2024-11-29 11:30:00,65.87,65.88,65.79,65.81,129889.0,63.9185,63.9282,63.8408,63.8602,129889.0
2024-11-29 12:00:00,65.81,65.85,65.78,65.82,111477.0,63.8602,63.899,63.8311,63.8699,111477.0
2024-11-29 12:30:00,65.81,66.04,65.81,66.04,351763.0,63.8602,64.0834,63.8602,64.0834,351763.0
2024-12-02 09:30:00,65.87,65.9,65.54,65.55,291862.0,63.9185,63.9476,63.5982,63.6079,291862.0
2024-12-02 10:00:00,65.55,65.59,65.44,65.46,269108.0,63.6079,63.6467,63.5012,63.5206,269108.0
2024-12-02 10:30:00,65.45,65.58,65.43,65.56,133049.0,63.5109,63.637,63.4915,63.6176,133049.0
2024-12-02 11:00:00,65.57,65.84,65.55,65.81,133476.0,63.6273,63.8893,63.6079,63.8602,133476.0
2024-12-02 11:30:00,65.81,65.91,65.79,65.86,115770.0,63.8602,63.9573,63.8408,63.9087,115770.0
2024-12-02 12:00:00,65.87,65.94,65.81,65.9,261393.0,63.9185,63.9864,63.8602,63.9476,261393.0
2024-12-02 12:30:00,65.9,65.95,65.87,65.92,290342.0,63.9476,63.9961,63.9185,63.967,290342.0
2024-12-02 13:00:00,65.93,65.96,65.9,65.94,125297.0,63.9767,64.0058,63.9476,63.9864,125297.0
2024-12-02 13:30:00,65.94,65.98,65.9,65.97,272917.0,63.9864,64.0252,63.9476,64.0155,272917.0
2024-12-02 14:00:00,65.97,65.98,65.93,65.98,164560.0,64.0155,64.0252,63.9767,64.0252,164560.0
2024-12-02 14:30:00,65.98,66.04,65.97,66.03,74101.0,64.0252,64.0834,64.0155,64.0737,74101.0
2024-12-02 15:00:00,66.02,66.14,66.0,66.1,227967.0,64.064,64.1805,64.0446,64.1416,227967.0
2024-12-02 15:30:00,66.11,66.12,66.01,66.02,491732.0,64.1513,64.161,64.0543,64.064,491732.0
2024-12-03 09:30:00,66.28,66.33,66.21,66.25,174638.0,64.3163,64.3648,64.2484,64.2872,174638.0
2024-12-03 10:00:00,66.25,66.28,66.08,66.08,166659.0,64.2872,64.3163,64.1222,64.1222,166659.0
2024-12-03 10:30:00,66.08,66.31,66.07,66.24,87886.0,64.1222,64.3454,64.1125,64.2775,87886.0
2024-12-03 11:00:00,66.24,66.32,66.18,66.31,106059.0,64.2775,64.3551,64.2193,64.3454,106059.0
2024-12-03 11:30:00,66.31,66.32,66.18,66.27,69743.0,64.3454,64.3551,64.2193,64.3066,69743.0
2024-12-03 12:00:00,66.27,66.35,66.27,66.3,82039.0,64.3066,64.3842,64.3066,64.3357,82039.0
2024-12-03 12:30:00,66.3,66.44,66.29,66.42,37864.0,64.3357,64.4716,64.326,64.4522,37864.0
2024-12-03 13:00:00,66.43,66.46,66.37,66.39,206844.0,64.4619,64.491,64.4036,64.423,206844.0
2024-12-03 13:30:00,66.4,66.42,66.36,66.38,151515.0,64.4327,64.4522,64.3939,64.4133,151515.0
2024-12-03 14:00:00,66.38,66.38,66.26,66.31,188328.0,64.4133,64.4133,64.2969,64.3454,188328.0
2024-12-03 14:30:00,66.31,66.34,66.25,66.25,90704.0,64.3454,64.3745,64.2872,64.2872,90704.0
2024-12-03 15:00:00,66.25,66.29,66.23,66.25,63826.0,64.2872,64.326,64.2678,64.2872,63826.0
2024-12-03 15:30:00,66.25,66.27,66.21,66.25,377602.0,64.2872,64.3066,64.2484,64.2872,377602.0
2024-12-04 09:30:00,66.54,66.54,66.42,66.45,212883.0,64.5686,64.5686,64.4522,64.4813,212883.0
2024-12-04 10:00:00,66.44,66.67,66.44,66.65,185207.0,64.4716,64.6947,64.4716,64.6753,185207.0
2024-12-04 10:30:00,66.65,66.7,66.57,66.65,192778.0,64.6753,64.7239,64.5977,64.6753,192778.0
2024-12-04 11:00:00,66.65,66.68,66.57,66.66,184825.0,64.6753,64.7045,64.5977,64.685,184825.0
2024-12-04 11:30:00,66.67,66.71,66.63,66.67,138289.0,64.6947,64.7336,64.6559,64.6947,138289.0
2024-12-04 12:00:00,66.67,66.68,66.61,66.65,33635.0,64.6947,64.7045,64.6365,64.6753,33635.0
2024-12-04 12:30:00,66.64,66.66,66.58,66.65,50201.0,64.6656,64.685,64.6074,64.6753,50201.0
2024-12-04 13:00:00,66.65,66.65,66.52,66.53,135408.0,64.6753,64.6753,64.5492,64.5589,135408.0
2024-12-04 13:30:00,66.53,66.55,66.46,66.49,65212.0,64.5589,64.5783,64.491,64.5201,65212.0
2024-12-04 14:00:00,66.45,66.57,66.41,66.46,110376.0,64.4813,64.5977,64.4425,64.491,110376.0
2024-12-04 14:30:00,66.47,66.53,66.45,66.5,59445.0,64.5007,64.5589,64.4813,64.5298,59445.0
2024-12-04 15:00:00,66.5,66.53,66.46,66.46,162579.0,64.5298,64.5589,64.491,64.491,162579.0
2024-12-04 15:30:00,66.47,66.54,66.47,66.47,236083.0,64.5007,64.5686,64.5007,64.5007,236083.0
2024-12-05 09:30:00,67.03,67.14,67.02,67.03,181153.0,65.0441,65.1508,65.0344,65.0441,181153.0
2024-12-05 10:00:00,67.06,67.16,66.93,66.94,47426.0,65.0732,65.1702,64.947,64.9567,47426.0
2024-12-05 10:30:00,66.94,67.13,66.93,67.11,60893.0,64.9567,65.1411,64.947,65.1217,60893.0
2024-12-05 11:00:00,67.12,67.19,67.07,67.19,99982.0,65.1314,65.1993,65.0829,65.1993,99982.0
2024-12-05 11:30:00,67.19,67.21,67.1,67.15,95213.0,65.1993,65.2188,65.112,65.1605,95213.0
2024-12-05 12:00:00,67.15,67.19,67.07,67.09,26039.0,65.1605,65.1993,65.0829,65.1023,26039.0
2024-12-05 12:30:00,67.08,67.18,67.08,67.16,59470.0,65.0926,65.1896,65.0926,65.1702,59470.0
2024-12-05 13:00:00,67.17,67.17,66.98,67.0,171361.0,65.1799,65.1799,64.9956,65.015,171361.0
2024-12-05 13:30:00,67.0,67.12,66.99,67.11,43535.0,65.015,65.1314,65.0053,65.1217,43535.0
2024-12-05 14:00:00,67.12,67.21,67.1,67.14,63605.0,65.1314,65.2188,65.112,65.1508,63605.0
2024-12-05 14:30:00,67.13,67.22,67.13,67.2,73845.0,65.1411,65.2285,65.1411,65.209,73845.0
2024-12-05 15:00:00,67.18,67.21,67.13,67.15,54790.0,65.1896,65.2188,65.1411,65.1605,54790.0
2024-12-05 15:30:00,67.15,67.16,67.08,67.09,330742.0,65.1605,65.1702,65.0926,65.1023,330742.0
2024-12-06 09:30:00,67.43,67.48,67.31,67.36,152836.0,65.4322,65.4808,65.3158,65.3643,152836.0
2024-12-06 10:00:00,67.35,67.39,67.23,67.32,143824.0,65.3546,65.3934,65.2382,65.3255,143824.0
2024-12-06 10:30:00,67.31,67.31,67.16,67.23,116641.0,65.3158,65.3158,65.1702,65.2382,116641.0
2024-12-06 11:00:00,67.24,67.32,67.18,67.31,156873.0,65.2479,65.3255,65.1896,65.3158,156873.0
2024-12-06 11:30:00,67.3,67.35,67.24,67.25,41180.0,65.3061,65.3546,65.2479,65.2576,41180.0
2024-12-06 12:00:00,67.23,67.24,67.11,67.15,65678.0,65.2382,65.2479,65.1217,65.1605,65678.0
2024-12-06 12:30:00,67.16,67.18,67.1,67.11,50379.0,65.1702,65.1896,65.112,65.1217,50379.0
2024-12-06 13:00:00,67.11,67.21,67.1,67.17,44378.0,65.1217,65.2188,65.112,65.1799,44378.0
2024-12-06 13:30:00,67.16,67.16,67.11,67.14,73976.0,65.1702,65.1702,65.1217,65.1508,73976.0
2024-12-06 14:00:00,67.14,67.14,67.04,67.09,131831.0,65.1508,65.1508,65.0538,65.1023,131831.0
2024-12-06 14:30:00,67.08,67.13,67.06,67.11,80222.0,65.0926,65.1411,65.0732,65.1217,80222.0
2024-12-06 15:00:00,67.12,67.18,67.11,67.17,52225.0,65.1314,65.1896,65.1217,65.1799,52225.0
2024-12-06 15:30:00,67.18,67.21,67.15,67.2,168854.0,65.1896,65.2188,65.1605,65.209,168854.0
2024-12-09 09:30:00,67.5,67.62,67.45,67.6,192228.0,65.5002,65.6166,65.4516,65.5972,192228.0
2024-12-09 10:00:00,67.61,67.61,67.51,67.52,37113.0,65.6069,65.6069,65.5099,65.5196,37113.0
2024-12-09 10:30:00,67.52,67.61,67.47,67.52,73958.0,65.5196,65.6069,65.471,65.5196,73958.0
2024-12-09 11:00:00,67.53,67.55,67.4,67.45,82797.0,65.5293,65.5487,65.4031,65.4516,82797.0
2024-12-09 11:30:00,67.45,67.49,67.4,67.44,67761.0,65.4516,65.4905,65.4031,65.4419,67761.0
2024-12-09 12:00:00,67.43,67.43,67.37,67.38,41818.0,65.4322,65.4322,65.374,65.3837,41818.0
2024-12-09 12:30:00,67.38,67.43,67.34,67.35,21237.0,65.3837,65.4322,65.3449,65.3546,21237.0
2024-12-09 13:00:00,67.34,67.36,67.32,67.32,97586.0,65.3449,65.3643,65.3255,65.3255,97586.0
2024-12-09 13:30:00,67.32,67.42,67.31,67.39,48321.0,65.3255,65.4225,65.3158,65.3934,48321.0
2024-12-09 14:00:00,67.37,67.38,67.32,67.33,47598.0,65.374,65.3837,65.3255,65.3352,47598.0
2024-12-09 14:30:00,67.32,67.35,67.21,67.25,46695.0,65.3255,65.3546,65.2188,65.2576,46695.0
2024-12-09 15:00:00,67.25,67.26,67.14,67.14,90055.0,65.2576,65.2673,65.1508,65.1508,90055.0
2024-12-09 15:30:00,67.14,67.16,67.07,67.08,167855.0,65.1508,65.1702,65.0829,65.0926,167855.0
2024-12-10 09:30:00,67.03,67.03,66.79,66.85,147326.0,65.0441,65.0441,64.8112,64.8694,147326.0
2024-12-10 10:00:00,66.86,66.87,66.65,66.67,824340.0,64.8791,64.8888,64.6753,64.6947,824340.0
2024-12-10 10:30:00,66.67,66.76,66.65,66.69,954751.0,64.6947,64.7821,64.6753,64.7142,954751.0
2024-12-10 11:00:00,66.69,66.72,66.58,66.64,717036.0,64.7142,64.7433,64.6074,64.6656,717036.0
2024-12-10 11:30:00,66.64,66.66,66.59,66.62,133881.0,64.6656,64.685,64.6171,64.6462,133881.0
2024-12-10 12:00:00,66.61,66.66,66.58,66.59,64302.0,64.6365,64.685,64.6074,64.6171,64302.0
2024-12-10 12:30:00,66.58,66.64,66.57,66.6,27176.0,64.6074,64.6656,64.5977,64.6268,27176.0
2024-12-10 13:00:00,66.6,66.64,66.57,66.63,91214.0,64.6268,64.6656,64.5977,64.6559,91214.0
2024-12-10 13:30:00,66.64,66.7,66.63,66.68,82109.0,64.6656,64.7239,64.6559,64.7045,82109.0
2024-12-10 14:00:00,66.67,66.71,66.65,66.69,82575.0,64.6947,64.7336,64.6753,64.7142,82575.0
2024-12-10 14:30:00,66.68,66.71,66.65,66.69,79379.0,64.7045,64.7336,64.6753,64.7142,79379.0
2024-12-10 15:00:00,66.69,66.69,66.58,66.59,143627.0,64.7142,64.7142,64.6074,64.6171,143627.0
2024-12-10 15:30:00,66.6,66.63,66.53,66.55,258905.0,64.6268,64.6559,64.5589,64.5783,258905.0
2024-12-11 09:30:00,66.85,66.89,66.78,66.78,99337.0,64.8694,64.9082,64.8015,64.8015,99337.0
2024-12-11 10:00:00,66.81,66.82,66.7,66.7,46135.0,64.8306,64.8403,64.7239,64.7239,46135.0
2024-12-11 10:30:00,66.7,66.72,66.57,66.66,47524.0,64.7239,64.7433,64.5977,64.685,47524.0
2024-12-11 11:00:00,66.66,66.79,66.62,66.75,53238.0,64.685,64.8112,64.6462,64.7724,53238.0
2024-12-11 11:30:00,66.75,66.86,66.71,66.84,104603.0,64.7724,64.8791,64.7336,64.8597,104603.0
2024-12-11 12:00:00,66.85,66.88,66.75,66.76,75013.0,64.8694,64.8985,64.7724,64.7821,75013.0
2024-12-11 12:30:00,66.76,66.84,66.75,66.8,44740.0,64.7821,64.8597,64.7724,64.8209,44740.0
2024-12-11 13:00:00,66.79,66.9,66.79,66.89,150261.0,64.8112,64.9179,64.8112,64.9082,150261.0
2024-12-11 13:30:00,66.89,66.89,66.74,66.75,50271.0,64.9082,64.9082,64.7627,64.7724,50271.0
2024-12-11 14:00:00,66.75,66.82,66.73,66.81,32356.0,64.7724,64.8403,64.753,64.8306,32356.0
2024-12-11 14:30:00,66.81,66.87,66.8,66.86,55349.0,64.8306,64.8888,64.8209,64.8791,55349.0
2024-12-11 15:00:00,66.86,66.9,66.85,66.89,67979.0,64.8791,64.9179,64.8694,64.9082,67979.0
2024-12-11 15:30:00,66.89,66.89,66.82,66.86,147084.0,64.9082,64.9082,64.8403,64.8791,147084.0
2024-12-12 09:30:00,66.55,66.86,66.55,66.86,73224.0,64.5783,64.8791,64.5783,64.8791,73224.0
2024-12-12 10:00:00,66.87,66.9,66.62,66.63,111961.0,64.8888,64.9179,64.6462,64.6559,111961.0
2024-12-12 10:30:00,66.61,66.61,66.46,66.53,51185.0,64.6365,64.6365,64.491,64.5589,51185.0
2024-12-12 11:00:00,66.53,66.62,66.52,66.62,47708.0,64.5589,64.6462,64.5492,64.6462,47708.0
2024-12-12 11:30:00,66.62,66.66,66.57,66.61,41945.0,64.6462,64.685,64.5977,64.6365,41945.0
2024-12-12 12:00:00,66.6,66.72,66.6,66.65,41834.0,64.6268,64.7433,64.6268,64.6753,41834.0
2024-12-12 12:30:00,66.64,66.65,66.52,66.58,131060.0,64.6656,64.6753,64.5492,64.6074,131060.0
2024-12-12 13:00:00,66.59,66.59,66.51,66.51,36560.0,64.6171,64.6171,64.5395,64.5395,36560.0
2024-12-12 13:30:00,66.52,66.53,66.41,66.41,70537.0,64.5492,64.5589,64.4425,64.4425,70537.0
2024-12-12 14:00:00,66.41,66.45,66.33,66.33,101836.0,64.4425,64.4813,64.3648,64.3648,101836.0
2024-12-12 14:30:00,66.33,66.37,66.3,66.31,40434.0,64.3648,64.4036,64.3357,64.3454,40434.0
2024-12-12 15:00:00,66.3,66.35,66.29,66.31,98257.0,64.3357,64.3842,64.326,64.3454,98257.0
2024-12-12 15:30:00,66.31,66.33,66.25,66.28,239286.0,64.3454,64.3648,64.2872,64.3163,239286.0
2024-12-13 09:30:00,66.57,66.6,66.34,66.34,63686.0,64.5977,64.6268,64.3745,64.3745,63686.0
2024-12-13 10:00:00,66.31,66.31,66.21,66.25,59601.0,64.3454,64.3454,64.2484,64.2872,59601.0
2024-12-13 10:30:00,66.24,66.29,66.15,66.2,97971.0,64.2775,64.326,64.1902,64.2387,97971.0
2024-12-13 11:00:00,66.2,66.27,66.12,66.23,38220.0,64.2387,64.3066,64.161,64.2678,38220.0
2024-12-13 11:30:00,66.23,66.32,66.22,66.3,84018.0,64.2678,64.3551,64.2581,64.3357,84018.0
2024-12-13 12:00:00,66.29,66.32,66.22,66.23,209487.0,64.326,64.3551,64.2581,64.2678,209487.0
2024-12-13 12:30:00,66.23,66.28,66.2,66.24,37339.0,64.2678,64.3163,64.2387,64.2775,37339.0
2024-12-13 13:00:00,66.25,66.31,66.21,66.3,27877.0,64.2872,64.3454,64.2484,64.3357,27877.0
2024-12-13 13:30:00,66.3,66.33,66.26,66.28,34964.0,64.3357,64.3648,64.2969,64.3163,34964.0
2024-12-13 14:00:00,66.27,66.35,66.27,66.3,44315.0,64.3066,64.3842,64.3066,64.3357,44315.0
2024-12-13 14:30:00,66.3,66.33,66.28,66.29,33359.0,64.3357,64.3648,64.3163,64.326,33359.0
2024-12-13 15:00:00,66.3,66.32,66.27,66.31,99341.0,64.3357,64.3551,64.3066,64.3454,99341.0
2024-12-13 15:30:00,66.31,66.34,66.28,66.31,108763.0,64.3454,64.3745,64.3163,64.3454,108763.0
2024-12-16 09:30:00,66.09,66.13,66.01,66.11,100813.0,64.1319,64.1707,64.0543,64.1513,100813.0
2024-12-16 10:00:00,66.14,66.27,66.12,66.25,193926.0,64.1805,64.3066,64.161,64.2872,193926.0
2024-12-16 10:30:00,66.23,66.37,66.23,66.31,61019.0,64.2678,64.4036,64.2678,64.3454,61019.0
2024-12-16 11:00:00,66.31,66.32,66.2,66.22,46320.0,64.3454,64.3551,64.2387,64.2581,46320.0
2024-12-16 11:30:00,66.23,66.38,66.23,66.38,146120.0,64.2678,64.4133,64.2678,64.4133,146120.0
2024-12-16 12:00:00,66.38,66.43,66.33,66.4,155751.0,64.4133,64.4619,64.3648,64.4327,155751.0
2024-12-16 12:30:00,66.4,66.41,66.34,66.37,30904.0,64.4327,64.4425,64.3745,64.4036,30904.0
2024-12-16 13:00:00,66.38,66.4,66.35,66.35,42934.0,64.4133,64.4327,64.3842,64.3842,42934.0
2024-12-16 13:30:00,66.36,66.39,66.31,66.38,70690.0,64.3939,64.423,64.3454,64.4133,70690.0
2024-12-16 14:00:00,66.37,66.38,66.29,66.31,46269.0,64.4036,64.4133,64.326,64.3454,46269.0
2024-12-16 14:30:00,66.31,66.31,66.27,66.3,31596.0,64.3454,64.3454,64.3066,64.3357,31596.0
2024-12-16 15:00:00,66.29,66.31,66.24,66.27,50659.0,64.326,64.3454,64.2775,64.3066,50659.0
2024-12-16 15:30:00,66.27,66.27,66.14,66.15,247514.0,64.3066,64.3066,64.1805,64.1902,247514.0
2024-12-17 09:30:00,65.96,66.01,65.92,65.97,53409.0,64.0058,64.0543,63.967,64.0155,53409.0
2024-12-17 10:00:00,65.96,66.1,65.94,66.03,83359.0,64.0058,64.1416,63.9864,64.0737,83359.0
2024-12-17 10:30:00,66.04,66.1,65.97,66.02,60171.0,64.0834,64.1416,64.0155,64.064,60171.0
2024-12-17 11:00:00,66.02,66.06,65.91,65.95,57978.0,64.064,64.1028,63.9573,63.9961,57978.0
2024-12-17 11:30:00,65.96,66.09,65.94,66.09,38223.0,64.0058,64.1319,63.9864,64.1319,38223.0
2024-12-17 12:00:00,66.11,66.14,66.04,66.08,218967.0,64.1513,64.1805,64.0834,64.1222,218967.0
2024-12-17 12:30:00,66.08,66.16,66.07,66.14,74186.0,64.1222,64.1999,64.1125,64.1805,74186.0
2024-12-17 13:00:00,66.14,66.15,66.06,66.09,105089.0,64.1805,64.1902,64.1028,64.1319,105089.0
2024-12-17 13:30:00,66.09,66.1,66.04,66.05,192894.0,64.1319,64.1416,64.0834,64.0931,192894.0
2024-12-17 14:00:00,66.06,66.07,66.02,66.03,58667.0,64.1028,64.1125,64.064,64.0737,58667.0
2024-12-17 14:30:00,66.02,66.03,65.95,65.95,46250.0,64.064,64.0737,63.9961,63.9961,46250.0
2024-12-17 15:00:00,65.95,65.96,65.88,65.91,80000.0,63.9961,64.0058,63.9282,63.9573,80000.0
2024-12-17 15:30:00,65.91,65.93,65.87,65.87,297406.0,63.9573,63.9767,63.9185,63.9185,297406.0
2024-12-18 09:30:00,65.9,66.09,65.88,66.0,62054.0,63.9476,64.1319,63.9282,64.0446,62054.0
2024-12-18 10:00:00,66.0,66.06,65.97,66.0,75844.0,64.0446,64.1028,64.0155,64.0446,75844.0
2024-12-18 10:30:00,66.0,66.03,65.93,65.95,38151.0,64.0446,64.0737,63.9767,63.9961,38151.0
2024-12-18 11:00:00,65.94,65.94,65.84,65.9,37508.0,63.9864,63.9864,63.8893,63.9476,37508.0
2024-12-18 11:30:00,65.9,65.91,65.85,65.87,110089.0,63.9476,63.9573,63.899,63.9185,110089.0
2024-12-18 12:00:00,65.88,65.96,65.87,65.95,31448.0,63.9282,64.0058,63.9185,63.9961,31448.0
2024-12-18 12:30:00,65.94,65.99,65.91,65.92,38304.0,63.9864,64.0349,63.9573,63.967,38304.0
2024-12-18 13:00:00,65.91,65.95,65.88,65.94,32005.0,63.9573,63.9961,63.9282,63.9864,32005.0
2024-12-18 13:30:00,65.93,65.99,65.93,65.97,47736.0,63.9767,64.0349,63.9767,64.0155,47736.0
2024-12-18 14:00:00,65.91,65.97,65.31,65.31,94637.0,63.9573,64.0155,63.375,63.375,94637.0
2024-12-18 14:30:00,65.31,65.44,64.83,64.85,167195.0,63.375,63.5012,62.9093,62.9287,167195.0
2024-12-18 15:00:00,64.85,64.92,64.6,64.61,132525.0,62.9287,62.9966,62.6861,62.6958,132525.0
2024-12-18 15:30:00,64.61,64.66,64.27,64.37,434764.0,62.6958,62.7443,62.3659,62.4629,434764.0
2024-12-19 09:30:00,64.47,64.6,64.36,64.41,330837.0,62.5599,62.6861,62.4532,62.5017,330837.0
2024-12-19 10:00:00,64.41,64.41,64.25,64.26,360222.0,62.5017,62.5017,62.3464,62.3562,360222.0
2024-12-19 10:30:00,64.26,64.37,64.22,64.3,99294.0,62.3562,62.4629,62.3173,62.395,99294.0
2024-12-19 11:00:00,64.29,64.35,64.14,64.33,184808.0,62.3853,62.4435,62.2397,62.4241,184808.0
2024-12-19 11:30:00,64.31,64.34,64.17,64.17,73507.0,62.4047,62.4338,62.2688,62.2688,73507.0
2024-12-19 12:00:00,64.18,64.2,64.11,64.16,90139.0,62.2785,62.2979,62.2106,62.2591,90139.0
2024-12-19 12:30:00,64.16,64.2,64.1,64.18,166299.0,62.2591,62.2979,62.2009,62.2785,166299.0
2024-12-19 13:00:00,64.17,64.3,64.08,64.28,130600.0,62.2688,62.395,62.1815,62.3756,130600.0
2024-12-19 13:30:00,64.29,64.39,64.27,64.38,67274.0,62.3853,62.4823,62.3659,62.4726,67274.0
2024-12-19 14:00:00,64.38,64.4,64.24,64.28,66281.0,62.4726,62.492,62.3367,62.3756,66281.0
2024-12-19 14:30:00,64.28,64.28,64.18,64.19,87926.0,62.3756,62.3756,62.2785,62.2882,87926.0
2024-12-19 15:00:00,64.19,64.26,64.15,64.22,56506.0,62.2882,62.3562,62.2494,62.3173,56506.0
2024-12-19 15:30:00,64.23,64.27,64.11,64.13,428543.0,62.327,62.3659,62.2106,62.23,428543.0
2024-12-20 09:30:00,62.68,62.84,62.61,62.81,253128.0,61.5145,61.6716,61.4458,61.6421,253128.0
2024-12-20 10:00:00,62.81,63.12,62.81,63.11,227950.0,61.6421,61.9464,61.6421,61.9365,227950.0
2024-12-20 10:30:00,63.12,63.24,63.11,63.17,176685.0,61.9464,62.0641,61.9365,61.9954,176685.0
2024-12-20 11:00:00,63.17,63.42,63.17,63.35,286188.0,61.9954,62.2408,61.9954,62.1721,286188.0
2024-12-20 11:30:00,63.36,63.53,63.27,63.53,384753.0,62.1819,62.3487,62.0936,62.3487,384753.0
2024-12-20 12:00:00,63.51,63.69,63.48,63.66,113243.0,62.3291,62.5058,62.2997,62.4763,113243.0
2024-12-20 12:30:00,63.67,63.67,63.55,63.61,74884.0,62.4861,62.4861,62.3684,62.4272,74884.0
2024-12-20 13:00:00,63.57,63.58,63.46,63.47,123617.0,62.388,62.3978,62.28,62.2898,123617.0
2024-12-20 13:30:00,63.47,63.61,63.46,63.52,98495.0,62.2898,62.4272,62.28,62.3389,98495.0
2024-12-20 14:00:00,63.52,63.68,63.5,63.67,69949.0,62.3389,62.4959,62.3193,62.4861,69949.0
2024-12-20 14:30:00,63.66,63.69,63.59,63.6,79390.0,62.4763,62.5058,62.4076,62.4174,79390.0
2024-12-20 15:00:00,63.6,63.62,63.51,63.52,142096.0,62.4174,62.4371,62.3291,62.3389,142096.0
2024-12-20 15:30:00,63.52,63.52,63.25,63.29,553068.0,62.3389,62.3389,62.0739,62.1132,553068.0
2024-12-23 09:30:00,63.35,63.42,63.29,63.35,108201.0,62.1721,62.2408,62.1132,62.1721,108201.0
2024-12-23 10:00:00,63.37,63.37,63.16,63.2,83786.0,62.1917,62.1917,61.9856,62.0249,83786.0
2024-12-23 10:30:00,63.2,63.26,63.1,63.1,74813.0,62.0249,62.0838,61.9267,61.9267,74813.0
2024-12-23 11:00:00,63.1,63.23,63.1,63.22,38841.0,61.9267,62.0543,61.9267,62.0445,38841.0
2024-12-23 11:30:00,63.22,63.41,63.21,63.41,68681.0,62.0445,62.231,62.0347,62.231,68681.0
2024-12-23 12:00:00,63.41,63.5,63.41,63.46,58506.0,62.231,62.3193,62.231,62.28,58506.0
2024-12-23 12:30:00,63.46,63.48,63.4,63.46,70364.0,62.28,62.2997,62.2212,62.28,70364.0
2024-12-23 13:00:00,63.45,63.53,63.43,63.51,59410.0,62.2702,62.3487,62.2506,62.3291,59410.0
2024-12-23 13:30:00,63.52,63.56,63.49,63.54,122271.0,62.3389,62.3782,62.3095,62.3585,122271.0
2024-12-23 14:00:00,63.54,63.56,63.51,63.54,61904.0,62.3585,62.3782,62.3291,62.3585,61904.0
2024-12-23 14:30:00,63.54,63.59,63.52,63.53,132764.0,62.3585,62.4076,62.3389,62.3487,132764.0
2024-12-23 15:00:00,63.52,63.55,63.43,63.53,108920.0,62.3389,62.3684,62.2506,62.3487,108920.0
2024-12-23 15:30:00,63.53,63.66,63.52,63.58,338716.0,62.3487,62.4763,62.3389,62.3978,338716.0
2024-12-24 09:30:00,63.61,63.73,63.43,63.63,233429.0,62.4272,62.545,62.2506,62.4469,233429.0
2024-12-24 10:00:00,63.64,63.86,63.63,63.83,155399.0,62.4567,62.6726,62.4469,62.6432,155399.0
2024-12-24 10:30:00,63.82,63.91,63.81,63.86,177033.0,62.6333,62.7217,62.6235,62.6726,177033.0
2024-12-24 11:00:00,63.86,63.88,63.77,63.83,119587.0,62.6726,62.6922,62.5843,62.6432,119587.0
2024-12-24 11:30:00,63.83,63.88,63.79,63.79,22025.0,62.6432,62.6922,62.6039,62.6039,22025.0
2024-12-24 12:00:00,63.79,63.93,63.78,63.93,93878.0,62.6039,62.7413,62.5941,62.7413,93878.0
2024-12-24 12:30:00,63.91,63.95,63.83,63.91,338653.0,62.7217,62.7609,62.6432,62.7217,338653.0
2024-12-26 09:30:00,64.07,64.07,63.79,64.01,113735.0,62.8787,62.8787,62.6039,62.8198,113735.0
2024-12-26 10:00:00,64.01,64.08,63.98,64.08,129563.0,62.8198,62.8885,62.7904,62.8885,129563.0
2024-12-26 10:30:00,64.07,64.13,64.06,64.13,98131.0,62.8787,62.9376,62.8689,62.9376,98131.0
2024-12-26 11:00:00,64.13,64.2,64.11,64.18,103479.0,62.9376,63.0063,62.9179,62.9866,103479.0
2024-12-26 11:30:00,64.19,64.24,64.16,64.23,75684.0,62.9965,63.0455,62.967,63.0357,75684.0
2024-12-26 12:00:00,64.23,64.25,64.18,64.18,68079.0,63.0357,63.0553,62.9866,62.9866,68079.0
2024-12-26 12:30:00,64.17,64.22,64.07,64.13,83671.0,62.9768,63.0259,62.8787,62.9376,83671.0
2024-12-26 13:00:00,64.14,64.23,64.13,64.21,92479.0,62.9474,63.0357,62.9376,63.0161,92479.0
2024-12-26 13:30:00,64.22,64.23,64.16,64.2,69865.0,63.0259,63.0357,62.967,63.0063,69865.0
2024-12-26 14:00:00,64.2,64.2,64.1,64.13,112426.0,63.0063,63.0063,62.9081,62.9376,112426.0
2024-12-26 14:30:00,64.13,64.2,64.11,64.14,124228.0,62.9376,63.0063,62.9179,62.9474,124228.0
2024-12-26 15:00:00,64.13,64.19,64.12,64.16,76420.0,62.9376,62.9965,62.9278,62.967,76420.0
2024-12-26 15:30:00,64.15,64.19,64.08,64.09,293904.0,62.9572,62.9965,62.8885,62.8983,293904.0
2024-12-27 09:30:00,63.75,64.0,63.75,63.93,126801.0,62.5646,62.81,62.5646,62.7413,126801.0
2024-12-27 10:00:00,63.94,63.95,63.67,63.74,163636.0,62.7511,62.7609,62.4861,62.5548,163636.0
2024-12-27 10:30:00,63.75,63.96,63.71,63.93,49770.0,62.5646,62.7707,62.5254,62.7413,49770.0
2024-12-27 11:00:00,63.93,63.95,63.85,63.95,48807.0,62.7413,62.7609,62.6628,62.7609,48807.0
2024-12-27 11:30:00,63.95,64.0,63.76,63.77,133182.0,62.7609,62.81,62.5745,62.5843,133182.0
2024-12-27 12:00:00,63.76,63.79,63.68,63.72,48518.0,62.5745,62.6039,62.4959,62.5352,48518.0
2024-12-27 12:30:00,63.72,63.77,63.65,63.74,71254.0,62.5352,62.5843,62.4665,62.5548,71254.0
2024-12-27 13:00:00,63.75,63.83,63.74,63.79,47465.0,62.5646,62.6432,62.5548,62.6039,47465.0
2024-12-27 13:30:00,63.79,63.92,63.79,63.91,40274.0,62.6039,62.7315,62.6039,62.7217,40274.0
2024-12-27 14:00:00,63.9,63.96,63.87,63.9,41842.0,62.7119,62.7707,62.6824,62.7119,41842.0
2024-12-27 14:30:00,63.89,64.0,63.87,63.98,63049.0,62.702,62.81,62.6824,62.7904,63049.0
2024-12-27 15:00:00,63.98,63.98,63.83,63.84,32170.0,62.7904,62.7904,62.6432,62.653,32170.0
2024-12-27 15:30:00,63.84,63.92,63.77,63.9,219340.0,62.653,62.7315,62.5843,62.7119,219340.0
2024-12-30 09:30:00,63.58,63.58,63.34,63.4,139821.0,62.3978,62.3978,62.1623,62.2212,139821.0
2024-12-30 10:00:00,63.4,63.42,63.23,63.24,143743.0,62.2212,62.2408,62.0543,62.0641,143743.0
2024-12-30 10:30:00,63.25,63.32,63.16,63.27,102017.0,62.0739,62.1426,61.9856,62.0936,102017.0
2024-12-30 11:00:00,63.27,63.42,63.26,63.33,255153.0,62.0936,62.2408,62.0838,62.1525,255153.0
2024-12-30 11:30:00,63.34,63.43,63.29,63.36,194296.0,62.1623,62.2506,62.1132,62.1819,194296.0
2024-12-30 12:00:00,63.37,63.54,63.37,63.53,84281.0,62.1917,62.3585,62.1917,62.3487,84281.0
2024-12-30 12:30:00,63.53,63.59,63.49,63.58,53859.0,62.3487,62.4076,62.3095,62.3978,53859.0
2024-12-30 13:00:00,63.58,63.65,63.53,63.57,86669.0,62.3978,62.4665,62.3487,62.388,86669.0
2024-12-30 13:30:00,63.57,63.68,63.56,63.64,71394.0,62.388,62.4959,62.3782,62.4567,71394.0
2024-12-30 14:00:00,63.65,63.66,63.54,63.6,82421.0,62.4665,62.4763,62.3585,62.4174,82421.0
2024-12-30 14:30:00,63.61,63.65,63.59,63.59,242229.0,62.4272,62.4665,62.4076,62.4076,242229.0
2024-12-30 15:00:00,63.6,63.67,63.56,63.58,113380.0,62.4174,62.4861,62.3782,62.3978,113380.0
2024-12-30 15:30:00,63.57,63.61,63.44,63.45,280970.0,62.388,62.4272,62.2604,62.2702,280970.0
2024-12-31 09:30:00,63.86,63.86,63.7,63.72,278079.0,62.6726,62.6726,62.5156,62.5352,278079.0
2024-12-31 10:00:00,63.76,63.84,63.64,63.76,131488.0,62.5745,62.653,62.4567,62.5745,131488.0
2024-12-31 10:30:00,63.75,63.83,63.64,63.71,1239553.0,62.5646,62.6432,62.4567,62.5254,1239553.0
2024-12-31 11:00:00,63.72,63.74,63.51,63.54,408185.0,62.5352,62.5548,62.3291,62.3585,408185.0
2024-12-31 11:30:00,63.54,63.55,63.43,63.47,439254.0,62.3585,62.3684,62.2506,62.2898,439254.0
2024-12-31 12:00:00,63.47,63.52,63.36,63.37,201366.0,62.2898,62.3389,62.1819,62.1917,201366.0
2024-12-31 12:30:00,63.37,63.51,63.31,63.49,106408.0,62.1917,62.3291,62.1328,62.3095,106408.0
2024-12-31 13:00:00,63.48,63.55,63.35,63.38,92608.0,62.2997,62.3684,62.1721,62.2015,92608.0
2024-12-31 13:30:00,63.38,63.49,63.36,63.4,110120.0,62.2015,62.3095,62.1819,62.2212,110120.0
2024-12-31 14:00:00,63.39,63.52,63.32,63.41,85552.0,62.2113,62.3389,62.1426,62.231,85552.0
2024-12-31 14:30:00,63.39,63.5,63.35,63.5,100060.0,62.2113,62.3193,62.1721,62.3193,100060.0
2024-12-31 15:00:00,63.5,63.59,63.42,63.57,127782.0,62.3193,62.4076,62.2408,62.388,127782.0
2024-12-31 15:30:00,63.57,63.59,63.41,63.45,618419.0,62.388,62.4076,62.231,62.2702,618419.0
2025-01-02 09:30:00,63.51,63.61,63.43,63.55,156030.0,62.3291,62.4272,62.2506,62.3684,156030.0
2025-01-02 10:00:00,63.55,63.62,63.43,63.47,181687.0,62.3684,62.4371,62.2506,62.2898,181687.0
2025-01-02 10:30:00,63.47,63.59,63.39,63.49,302313.0,62.2898,62.4076,62.2113,62.3095,302313.0
2025-01-02 11:00:00,63.5,63.53,63.21,63.39,170472.0,62.3193,62.3487,62.0347,62.2113,170472.0
2025-01-02 11:30:00,63.39,63.5,63.34,63.4,81315.0,62.2113,62.3193,62.1623,62.2212,81315.0
2025-01-02 12:00:00,63.4,63.49,63.21,63.21,105656.0,62.2212,62.3095,62.0347,62.0347,105656.0
2025-01-02 12:30:00,63.2,63.2,63.04,63.2,121804.0,62.0249,62.0249,61.8678,62.0249,121804.0
2025-01-02 13:00:00,63.2,63.2,63.06,63.11,78005.0,62.0249,62.0249,61.8875,61.9365,78005.0
2025-01-02 13:30:00,63.11,63.11,63.01,63.06,95629.0,61.9365,61.9365,61.8384,61.8875,95629.0
2025-01-02 14:00:00,63.08,63.15,63.03,63.14,74260.0,61.9071,61.9758,61.858,61.966,74260.0
2025-01-02 14:30:00,63.14,63.15,63.03,63.03,388477.0,61.966,61.9758,61.858,61.858,388477.0
2025-01-02 15:00:00,63.04,63.23,63.03,63.22,199553.0,61.8678,62.0543,61.858,62.0445,199553.0
2025-01-02 15:30:00,63.21,63.25,63.13,63.2,285592.0,62.0347,62.0739,61.9562,62.0249,285592.0
2025-01-03 09:30:00,63.49,63.49,63.3,63.39,118700.0,62.3095,62.3095,62.123,62.2113,118700.0
2025-01-03 10:00:00,63.38,63.41,63.12,63.21,84727.0,62.2015,62.231,61.9464,62.0347,84727.0
2025-01-03 10:30:00,63.21,63.35,63.18,63.32,75650.0,62.0347,62.1721,62.0052,62.1426,75650.0
2025-01-03 11:00:00,63.32,63.35,63.23,63.34,70965.0,62.1426,62.1721,62.0543,62.1623,70965.0
2025-01-03 11:30:00,63.35,63.38,63.3,63.32,79348.0,62.1721,62.2015,62.123,62.1426,79348.0
2025-01-03 12:00:00,63.32,63.44,63.31,63.37,103099.0,62.1426,62.2604,62.1328,62.1917,103099.0
2025-01-03 12:30:00,63.39,63.41,63.35,63.37,75673.0,62.2113,62.231,62.1721,62.1917,75673.0
2025-01-03 13:00:00,63.37,63.43,63.33,63.43,226330.0,62.1917,62.2506,62.1525,62.2506,226330.0
2025-01-03 13:30:00,63.43,63.44,63.35,63.38,65803.0,62.2506,62.2604,62.1721,62.2015,65803.0
2025-01-03 14:00:00,63.38,63.45,63.36,63.45,41207.0,62.2015,62.2702,62.1819,62.2702,41207.0
2025-01-03 14:30:00,63.44,63.49,63.39,63.42,62600.0,62.2604,62.3095,62.2113,62.2408,62600.0
2025-01-03 15:00:00,63.42,63.45,63.37,63.43,55122.0,62.2408,62.2702,62.1917,62.2506,55122.0
2025-01-03 15:30:00,63.42,63.45,63.39,63.44,184586.0,62.2408,62.2702,62.2113,62.2604,184586.0
2025-01-06 09:30:00,64.14,64.37,64.02,64.33,216951.0,62.9474,63.1731,62.8296,63.1339,216951.0
2025-01-06 10:00:00,64.33,64.39,64.21,64.33,92061.0,63.1339,63.1927,63.0161,63.1339,92061.0
2025-01-06 10:30:00,64.33,64.53,64.25,64.52,57762.0,63.1339,63.3301,63.0553,63.3203,57762.0
2025-01-06 11:00:00,64.53,64.65,64.47,64.64,61065.0,63.3301,63.4479,63.2713,63.4381,61065.0
2025-01-06 11:30:00,64.65,64.75,64.64,64.69,90354.0,63.4479,63.546,63.4381,63.4872,90354.0
2025-01-06 12:00:00,64.69,64.69,64.54,64.55,36931.0,63.4872,63.4872,63.34,63.3498,36931.0
2025-01-06 12:30:00,64.55,64.56,64.45,64.51,33878.0,63.3498,63.3596,63.2516,63.3105,33878.0
2025-01-06 13:00:00,64.52,64.53,64.39,64.43,29721.0,63.3203,63.3301,63.1927,63.232,29721.0
2025-01-06 13:30:00,64.44,64.45,64.34,64.34,64310.0,63.2418,63.2516,63.1437,63.1437,64310.0
2025-01-06 14:00:00,64.34,64.39,64.28,64.37,140409.0,63.1437,63.1927,63.0848,63.1731,140409.0
2025-01-06 14:30:00,64.34,64.39,64.27,64.28,302990.0,63.1437,63.1927,63.075,63.0848,302990.0
2025-01-06 15:00:00,64.26,64.31,64.24,64.28,46677.0,63.0652,63.1142,63.0455,63.0848,46677.0
2025-01-06 15:30:00,64.3,64.32,64.22,64.3,155214.0,63.1044,63.124,63.0259,63.1044,155214.0
2025-01-07 09:30:00,64.8,64.84,64.71,64.71,112487.0,63.5951,63.6344,63.5068,63.5068,112487.0
2025-01-07 10:00:00,64.71,64.72,64.36,64.53,95905.0,63.5068,63.5166,63.1633,63.3301,95905.0
2025-01-07 10:30:00,64.52,64.54,64.28,64.52,84096.0,63.3203,63.34,63.0848,63.3203,84096.0
2025-01-07 11:00:00,64.53,64.58,64.47,64.53,124936.0,63.3301,63.3792,63.2713,63.3301,124936.0
2025-01-07 11:30:00,64.54,64.61,64.46,64.48,124013.0,63.34,63.4087,63.2614,63.2811,124013.0
2025-01-07 12:00:00,64.5,64.59,64.45,64.51,55279.0,63.3007,63.389,63.2516,63.3105,55279.0
2025-01-07 12:30:00,64.54,64.6,64.42,64.53,49276.0,63.34,63.3988,63.2222,63.3301,49276.0
2025-01-07 13:00:00,64.52,64.61,64.51,64.58,75284.0,63.3203,63.4087,63.3105,63.3792,75284.0
2025-01-07 13:30:00,64.58,64.58,64.44,64.45,52419.0,63.3792,63.3792,63.2418,63.2516,52419.0
2025-01-07 14:00:00,64.45,64.5,64.43,64.48,134061.0,63.2516,63.3007,63.232,63.2811,134061.0
2025-01-07 14:30:00,64.48,64.48,64.37,64.4,48970.0,63.2811,63.2811,63.1731,63.2026,48970.0
2025-01-07 15:00:00,64.41,64.41,64.2,64.2,120326.0,63.2124,63.2124,63.0063,63.0063,120326.0
2025-01-07 15:30:00,64.2,64.33,64.15,64.28,183824.0,63.0063,63.1339,62.9572,63.0848,183824.0
2025-01-08 09:30:00,63.74,63.79,63.57,63.69,91608.0,62.5548,62.6039,62.388,62.5058,91608.0
2025-01-08 10:00:00,63.69,63.9,63.68,63.8,123160.0,62.5058,62.7119,62.4959,62.6137,123160.0
2025-01-08 10:30:00,63.8,63.94,63.75,63.93,101687.0,62.6137,62.7511,62.5646,62.7413,101687.0
2025-01-08 11:00:00,63.94,64.0,63.84,63.95,51653.0,62.7511,62.81,62.653,62.7609,51653.0
2025-01-08 11:30:00,63.96,64.09,63.94,64.07,75558.0,62.7707,62.8983,62.7511,62.8787,75558.0
2025-01-08 12:00:00,64.06,64.08,63.73,63.76,71694.0,62.8689,62.8885,62.545,62.5745,71694.0
2025-01-08 12:30:00,63.76,63.87,63.73,63.86,29325.0,62.5745,62.6824,62.545,62.6726,29325.0
2025-01-08 13:00:00,63.85,64.05,63.85,64.02,60847.0,62.6628,62.8591,62.6628,62.8296,60847.0
2025-01-08 13:30:00,64.01,64.03,63.86,63.91,22700.0,62.8198,62.8394,62.6726,62.7217,22700.0
2025-01-08 14:00:00,63.89,64.15,63.88,64.13,37191.0,62.702,62.9572,62.6922,62.9376,37191.0
2025-01-08 14:30:00,64.13,64.13,63.96,63.99,201996.0,62.9376,62.9376,62.7707,62.8002,201996.0
2025-01-08 15:00:00,64.0,64.09,63.97,64.06,212332.0,62.81,62.8983,62.7806,62.8689,212332.0
2025-01-08 15:30:00,64.07,64.1,64.0,64.07,231497.0,62.8787,62.9081,62.81,62.8787,231497.0
2025-01-10 09:30:00,63.93,63.93,63.62,63.67,176530.0,62.7413,62.7413,62.4371,62.4861,176530.0
2025-01-10 10:00:00,63.65,63.72,63.36,63.69,195824.0,62.4665,62.5352,62.1819,62.5058,195824.0
2025-01-10 10:30:00,63.7,63.75,63.47,63.49,136592.0,62.5156,62.5646,62.2898,62.3095,136592.0
2025-01-10 11:00:00,63.49,63.5,63.27,63.31,225827.0,62.3095,62.3193,62.0936,62.1328,225827.0
2025-01-10 11:30:00,63.31,63.42,63.24,63.31,134021.0,62.1328,62.2408,62.0641,62.1328,134021.0
2025-01-10 12:00:00,63.3,63.38,63.26,63.37,61254.0,62.123,62.2015,62.0838,62.1917,61254.0
2025-01-10 12:30:00,63.39,63.52,63.39,63.5,75774.0,62.2113,62.3389,62.2113,62.3193,75774.0
2025-01-10 13:00:00,63.49,63.59,63.43,63.55,46822.0,62.3095,62.4076,62.2506,62.3684,46822.0
2025-01-10 13:30:00,63.56,63.64,63.51,63.62,60672.0,62.3782,62.4567,62.3291,62.4371,60672.0
2025-01-10 14:00:00,63.63,63.63,63.44,63.54,43992.0,62.4469,62.4469,62.2604,62.3585,43992.0
2025-01-10 14:30:00,63.51,63.54,63.47,63.51,34266.0,62.3291,62.3585,62.2898,62.3291,34266.0
2025-01-10 15:00:00,63.49,63.51,63.33,63.36,65727.0,62.3095,62.3291,62.1525,62.1819,65727.0
2025-01-10 15:30:00,63.36,63.43,63.32,63.42,203314.0,62.1819,62.2506,62.1426,62.2408,203314.0
2025-01-13 09:30:00,62.62,62.8,62.58,62.78,170873.0,61.4557,61.6323,61.4164,61.6127,170873.0
2025-01-13 10:00:00,62.79,62.82,62.7,62.76,424448.0,61.6225,61.6519,61.5342,61.5931,424448.0
2025-01-13 10:30:00,62.76,62.87,62.74,62.8,248625.0,61.5931,61.701,61.5734,61.6323,248625.0
2025-01-13 11:00:00,62.81,62.82,62.74,62.78,105446.0,61.6421,61.6519,61.5734,61.6127,105446.0
2025-01-13 11:30:00,62.78,62.84,62.71,62.72,84874.0,61.6127,61.6716,61.544,61.5538,84874.0
2025-01-13 12:00:00,62.72,62.87,62.69,62.86,42467.0,61.5538,61.701,61.5244,61.6912,42467.0
2025-01-13 12:30:00,62.85,62.95,62.83,62.95,34036.0,61.6814,61.7795,61.6617,61.7795,34036.0
2025-01-13 13:00:00,62.94,62.95,62.9,62.95,44227.0,61.7697,61.7795,61.7304,61.7795,44227.0
2025-01-13 13:30:00,62.95,63.02,62.95,63.0,49910.0,61.7795,61.8482,61.7795,61.8286,49910.0
2025-01-13 14:00:00,62.99,63.0,62.9,62.98,30667.0,61.8188,61.8286,61.7304,61.809,30667.0
2025-01-13 14:30:00,62.98,62.99,62.9,62.94,49779.0,61.809,61.8188,61.7304,61.7697,49779.0
2025-01-13 15:00:00,62.93,62.99,62.91,62.94,88881.0,61.7599,61.8188,61.7403,61.7697,88881.0
2025-01-13 15:30:00,62.94,63.08,62.93,63.07,161452.0,61.7697,61.9071,61.7599,61.8973,161452.0
2025-01-14 09:30:00,63.29,63.39,63.06,63.1,111303.0,62.1132,62.2113,61.8875,61.9267,111303.0
2025-01-14 10:00:00,63.09,63.28,63.09,63.2,90729.0,61.9169,62.1034,61.9169,62.0249,90729.0
2025-01-14 10:30:00,63.21,63.35,63.18,63.3,33282.0,62.0347,62.1721,62.0052,62.123,33282.0
2025-01-14 11:00:00,63.3,63.31,63.19,63.21,55156.0,62.123,62.1328,62.0151,62.0347,55156.0
2025-01-14 11:30:00,63.21,63.24,63.09,63.1,56741.0,62.0347,62.0641,61.9169,61.9267,56741.0
2025-01-14 12:00:00,63.07,63.17,63.05,63.16,48783.0,61.8973,61.9954,61.8777,61.9856,48783.0
2025-01-14 12:30:00,63.15,63.21,63.09,63.2,70371.0,61.9758,62.0347,61.9169,62.0249,70371.0
2025-01-14 13:00:00,63.2,63.32,63.19,63.3,57480.0,62.0249,62.1426,62.0151,62.123,57480.0
2025-01-14 13:30:00,63.32,63.46,63.3,63.43,44579.0,62.1426,62.28,62.123,62.2506,44579.0
2025-01-14 14:00:00,63.43,63.48,63.39,63.45,65475.0,62.2506,62.2997,62.2113,62.2702,65475.0
2025-01-14 14:30:00,63.45,63.49,63.26,63.28,75925.0,62.2702,62.3095,62.0838,62.1034,75925.0
2025-01-14 15:00:00,63.29,63.35,63.2,63.35,46024.0,62.1132,62.1721,62.0249,62.1721,46024.0
2025-01-14 15:30:00,63.36,63.4,63.28,63.37,182310.0,62.1819,62.2212,62.1034,62.1917,182310.0
2025-01-15 09:30:00,64.3,64.37,64.18,64.34,113139.0,63.1044,63.1731,62.9866,63.1437,113139.0
2025-01-15 10:00:00,64.32,64.36,64.2,64.33,278960.0,63.124,63.1633,63.0063,63.1339,278960.0
2025-01-15 10:30:00,64.33,64.37,64.18,64.24,47293.0,63.1339,63.1731,62.9866,63.0455,47293.0
2025-01-15 11:00:00,64.27,64.3,64.15,64.16,345834.0,63.075,63.1044,62.9572,62.967,345834.0
2025-01-15 11:30:00,64.17,64.17,63.95,64.05,81099.0,62.9768,62.9768,62.7609,62.8591,81099.0
2025-01-15 12:00:00,64.07,64.14,64.06,64.11,64726.0,62.8787,62.9474,62.8689,62.9179,64726.0
2025-01-15 12:30:00,64.12,64.16,64.05,64.07,31447.0,62.9278,62.967,62.8591,62.8787,31447.0
2025-01-15 13:00:00,64.08,64.15,64.08,64.15,31862.0,62.8885,62.9572,62.8885,62.9572,31862.0
2025-01-15 13:30:00,64.15,64.17,64.13,64.16,42458.0,62.9572,62.9768,62.9376,62.967,42458.0
2025-01-15 14:00:00,64.16,64.18,64.11,64.17,50259.0,62.967,62.9866,62.9179,62.9768,50259.0
2025-01-15 14:30:00,64.18,64.22,64.16,64.2,77081.0,62.9866,63.0259,62.967,63.0063,77081.0
2025-01-15 15:00:00,64.2,64.24,64.18,64.23,53163.0,63.0063,63.0455,62.9866,63.0357,53163.0
2025-01-15 15:30:00,64.23,64.26,64.14,64.15,216959.0,63.0357,63.0652,62.9474,62.9572,216959.0
2025-01-16 09:30:00,64.52,64.55,64.39,64.39,97751.0,63.3203,63.3498,63.1927,63.1927,97751.0
2025-01-16 10:00:00,64.37,64.55,64.35,64.48,119733.0,63.1731,63.3498,63.1535,63.2811,119733.0
2025-01-16 10:30:00,64.49,64.63,64.47,64.62,46771.0,63.2909,63.4283,63.2713,63.4185,46771.0
2025-01-16 11:00:00,64.63,64.75,64.58,64.73,86144.0,63.4283,63.546,63.3792,63.5264,86144.0
2025-01-16 11:30:00,64.73,64.83,64.73,64.83,67612.0,63.5264,63.6246,63.5264,63.6246,67612.0
2025-01-16 12:00:00,64.83,64.94,64.8,64.93,63042.0,63.6246,63.7325,63.5951,63.7227,63042.0
2025-01-16 12:30:00,64.92,64.93,64.78,64.81,88574.0,63.7129,63.7227,63.5755,63.6049,88574.0
2025-01-16 13:00:00,64.8,64.86,64.76,64.77,93728.0,63.5951,63.654,63.5559,63.5657,93728.0
2025-01-16 13:30:00,64.76,64.77,64.7,64.74,65997.0,63.5559,63.5657,63.497,63.5362,65997.0
2025-01-16 14:00:00,64.73,64.85,64.71,64.8,143143.0,63.5264,63.6442,63.5068,63.5951,143143.0
2025-01-16 14:30:00,64.8,64.86,64.78,64.84,78527.0,63.5951,63.654,63.5755,63.6344,78527.0
2025-01-16 15:00:00,64.84,64.85,64.77,64.8,130068.0,63.6344,63.6442,63.5657,63.5951,130068.0
2025-01-16 15:30:00,64.8,64.83,64.74,64.75,404367.0,63.5951,63.6246,63.5362,63.546,404367.0
2025-01-17 09:30:00,65.16,65.33,65.09,65.31,251240.0,63.9484,64.1153,63.8797,64.0956,251240.0
2025-01-17 10:00:00,65.3,65.52,65.28,65.37,208849.0,64.0858,64.3017,64.0662,64.1545,208849.0
2025-01-17 10:30:00,65.36,65.37,65.25,65.28,150139.0,64.1447,64.1545,64.0368,64.0662,150139.0
2025-01-17 11:00:00,65.27,65.28,65.19,65.21,152737.0,64.0564,64.0662,63.9779,63.9975,152737.0
2025-01-17 11:30:00,65.22,65.27,65.12,65.16,91855.0,64.0073,64.0564,63.9092,63.9484,91855.0
2025-01-17 12:00:00,65.15,65.18,65.11,65.17,91727.0,63.9386,63.9681,63.8994,63.9582,91727.0
2025-01-17 12:30:00,65.16,65.18,65.1,65.13,76396.0,63.9484,63.9681,63.8895,63.919,76396.0
2025-01-17 13:00:00,65.12,65.16,65.09,65.1,52459.0,63.9092,63.9484,63.8797,63.8895,52459.0
2025-01-17 13:30:00,65.1,65.1,65.02,65.06,77310.0,63.8895,63.8895,63.811,63.8503,77310.0
2025-01-17 14:00:00,65.06,65.09,65.02,65.05,40156.0,63.8503,63.8797,63.811,63.8405,40156.0
2025-01-17 14:30:00,65.04,65.09,65.02,65.03,83745.0,63.8307,63.8797,63.811,63.8208,83745.0
2025-01-17 15:00:00,65.03,65.08,64.99,65.05,122969.0,63.8208,63.8699,63.7816,63.8405,122969.0
2025-01-17 15:30:00,65.05,65.1,65.04,65.07,202160.0,63.8405,63.8895,63.8307,63.8601,202160.0
2025-01-21 09:30:00,66.05,66.08,65.95,66.03,263396.0,64.8219,64.8513,64.7237,64.8022,263396.0
2025-01-21 10:00:00,66.03,66.1,65.96,66.08,251510.0,64.8022,64.8709,64.7336,64.8513,251510.0
2025-01-21 10:30:00,66.08,66.2,66.05,66.1,273289.0,64.8513,64.9691,64.8219,64.8709,273289.0
2025-01-21 11:00:00,66.11,66.29,66.1,66.29,122561.0,64.8808,65.0574,64.8709,65.0574,122561.0
2025-01-21 11:30:00,66.31,66.37,66.26,66.37,109689.0,65.077,65.1359,65.028,65.1359,109689.0
2025-01-21 12:00:00,66.36,66.42,66.34,66.41,54915.0,65.1261,65.185,65.1065,65.1752,54915.0
2025-01-21 12:30:00,66.4,66.45,66.38,66.42,757992.0,65.1654,65.2144,65.1457,65.185,757992.0
2025-01-21 13:00:00,66.42,66.44,66.39,66.44,88470.0,65.185,65.2046,65.1556,65.2046,88470.0
2025-01-21 13:30:00,66.44,66.47,66.42,66.46,102901.0,65.2046,65.2341,65.185,65.2243,102901.0
2025-01-21 14:00:00,66.45,66.48,66.4,66.42,135752.0,65.2144,65.2439,65.1654,65.185,135752.0
2025-01-21 14:30:00,66.42,66.45,66.4,66.45,133355.0,65.185,65.2144,65.1654,65.2144,133355.0
2025-01-21 15:00:00,66.45,66.51,66.43,66.51,105010.0,65.2144,65.2733,65.1948,65.2733,105010.0
2025-01-21 15:30:00,66.5,66.57,66.46,66.55,207303.0,65.2635,65.3322,65.2243,65.3126,207303.0
2025-01-22 09:30:00,66.74,66.74,66.6,66.67,493716.0,65.499,65.499,65.3617,65.4303,493716.0
2025-01-22 10:00:00,66.66,66.66,66.56,66.58,519623.0,65.4205,65.4205,65.3224,65.342,519623.0
2025-01-22 10:30:00,66.57,66.62,66.48,66.52,236553.0,65.3322,65.3813,65.2439,65.2831,236553.0
2025-01-22 11:00:00,66.52,66.59,66.47,66.58,225630.0,65.2831,65.3518,65.2341,65.342,225630.0
2025-01-22 11:30:00,66.58,66.69,66.58,66.67,195270.0,65.342,65.45,65.342,65.4303,195270.0
2025-01-22 12:00:00,66.67,66.67,66.59,66.62,140178.0,65.4303,65.4303,65.3518,65.3813,140178.0
2025-01-22 12:30:00,66.62,66.64,66.55,66.56,104922.0,65.3813,65.4009,65.3126,65.3224,104922.0
2025-01-22 13:00:00,66.56,66.61,66.53,66.59,105989.0,65.3224,65.3715,65.293,65.3518,105989.0
2025-01-22 13:30:00,66.59,66.61,66.53,66.55,169783.0,65.3518,65.3715,65.293,65.3126,169783.0
2025-01-22 14:00:00,66.54,66.57,66.53,66.55,69785.0,65.3028,65.3322,65.293,65.3126,69785.0
2025-01-22 14:30:00,66.55,66.58,66.54,66.56,116170.0,65.3126,65.342,65.3028,65.3224,116170.0
2025-01-22 15:00:00,66.56,66.59,66.54,66.55,139655.0,65.3224,65.3518,65.3028,65.3126,139655.0
2025-01-22 15:30:00,66.55,66.56,66.41,66.43,229456.0,65.3126,65.3224,65.1752,65.1948,229456.0
2025-01-23 09:30:00,66.69,66.7,66.58,66.63,141754.0,65.45,65.4598,65.342,65.3911,141754.0
2025-01-23 10:00:00,66.65,66.68,66.59,66.62,145623.0,65.4107,65.4402,65.3518,65.3813,145623.0
2025-01-23 10:30:00,66.62,66.67,66.59,66.66,84425.0,65.3813,65.4303,65.3518,65.4205,84425.0
2025-01-23 11:00:00,66.66,66.86,66.53,66.86,1168017.0,65.4205,65.6168,65.293,65.6168,1168017.0
2025-01-23 11:30:00,66.86,66.99,66.82,66.92,153645.0,65.6168,65.7444,65.5776,65.6757,153645.0
2025-01-23 12:00:00,66.92,67.0,66.89,66.97,54100.0,65.6757,65.7542,65.6463,65.7248,54100.0
2025-01-23 12:30:00,66.97,67.1,66.95,67.06,127487.0,65.7248,65.8524,65.7051,65.8131,127487.0
2025-01-23 13:00:00,67.06,67.09,67.0,67.02,94537.0,65.8131,65.8425,65.7542,65.7738,94537.0
2025-01-23 13:30:00,67.01,67.03,66.97,67.0,169760.0,65.764,65.7837,65.7248,65.7542,169760.0
2025-01-23 14:00:00,67.0,67.01,66.93,66.98,75738.0,65.7542,65.764,65.6855,65.7346,75738.0
2025-01-23 14:30:00,66.98,67.02,66.97,66.99,60973.0,65.7346,65.7738,65.7248,65.7444,60973.0
2025-01-23 15:00:00,66.99,67.07,66.96,67.03,183350.0,65.7444,65.8229,65.715,65.7837,183350.0
2025-01-23 15:30:00,67.03,67.07,66.98,67.06,703259.0,65.7837,65.8229,65.7346,65.8131,703259.0
2025-01-24 09:30:00,67.38,67.45,67.31,67.33,108321.0,66.1271,66.1958,66.0584,66.0781,108321.0
2025-01-24 10:00:00,67.34,67.39,67.26,67.32,62528.0,66.0879,66.137,66.0094,66.0683,62528.0
2025-01-24 10:30:00,67.34,67.45,67.33,67.44,60414.0,66.0879,66.1958,66.0781,66.186,60414.0
2025-01-24 11:00:00,67.42,67.48,67.41,67.47,157264.0,66.1664,66.2253,66.1566,66.2155,157264.0
2025-01-24 11:30:00,67.46,67.53,67.45,67.46,95453.0,66.2057,66.2744,66.1958,66.2057,95453.0
2025-01-24 12:00:00,67.47,67.54,67.45,67.48,87442.0,66.2155,66.2842,66.1958,66.2253,87442.0
2025-01-24 12:30:00,67.48,67.51,67.4,67.41,28033.0,66.2253,66.2547,66.1468,66.1566,28033.0
2025-01-24 13:00:00,67.41,67.43,67.37,67.39,38914.0,66.1566,66.1762,66.1173,66.137,38914.0
2025-01-24 13:30:00,67.38,67.4,67.3,67.31,149482.0,66.1271,66.1468,66.0486,66.0584,149482.0
2025-01-24 14:00:00,67.31,67.39,67.28,67.36,396775.0,66.0584,66.137,66.029,66.1075,396775.0
2025-01-24 14:30:00,67.36,67.38,67.33,67.34,45460.0,66.1075,66.1271,66.0781,66.0879,45460.0
2025-01-24 15:00:00,67.33,67.36,67.29,67.31,80987.0,66.0781,66.1075,66.0388,66.0584,80987.0
2025-01-24 15:30:00,67.31,67.32,67.24,67.31,357250.0,66.0584,66.0683,65.9898,66.0584,357250.0
2025-01-27 09:30:00,67.15,67.43,67.15,67.42,172607.0,65.9014,66.1762,65.9014,66.1664,172607.0
2025-01-27 10:00:00,67.46,67.47,67.33,67.44,118427.0,66.2057,66.2155,66.0781,66.186,118427.0
2025-01-27 10:30:00,67.44,67.47,67.36,67.4,75802.0,66.186,66.2155,66.1075,66.1468,75802.0
2025-01-27 11:00:00,67.39,67.46,67.38,67.4,75484.0,66.137,66.2057,66.1271,66.1468,75484.0
2025-01-27 11:30:00,67.39,67.4,67.27,67.33,96613.0,66.137,66.1468,66.0192,66.0781,96613.0
2025-01-27 12:00:00,67.33,67.41,67.31,67.39,49969.0,66.0781,66.1566,66.0584,66.137,49969.0
2025-01-27 12:30:00,67.39,67.42,67.33,67.33,39352.0,66.137,66.1664,66.0781,66.0781,39352.0
2025-01-27 13:00:00,67.3,67.37,67.3,67.31,30904.0,66.0486,66.1173,66.0486,66.0584,30904.0
2025-01-27 13:30:00,67.31,67.38,67.3,67.34,49170.0,66.0584,66.1271,66.0486,66.0879,49170.0
2025-01-27 14:00:00,67.34,67.48,67.34,67.48,53756.0,66.0879,66.2253,66.0879,66.2253,53756.0
2025-01-27 14:30:00,67.48,67.49,67.39,67.41,105882.0,66.2253,66.2351,66.137,66.1566,105882.0
2025-01-27 15:00:00,67.41,67.5,67.4,67.47,55298.0,66.1566,66.2449,66.1468,66.2155,55298.0
2025-01-27 15:30:00,67.47,67.6,67.45,67.59,116621.0,66.2155,66.3431,66.1958,66.3332,116621.0
2025-01-28 09:30:00,67.35,67.4,67.21,67.27,107385.0,66.0977,66.1468,65.9603,66.0192,107385.0
2025-01-28 10:00:00,67.3,67.34,67.24,67.31,90856.0,66.0486,66.0879,65.9898,66.0584,90856.0
2025-01-28 10:30:00,67.29,67.34,67.22,67.27,78176.0,66.0388,66.0879,65.9701,66.0192,78176.0
2025-01-28 11:00:00,67.28,67.32,67.16,67.19,113963.0,66.029,66.0683,65.9112,65.9407,113963.0
2025-01-28 11:30:00,67.18,67.19,66.93,67.03,199366.0,65.9309,65.9407,65.6855,65.7837,199366.0
2025-01-28 12:00:00,67.03,67.17,67.02,67.15,59814.0,65.7837,65.9211,65.7738,65.9014,59814.0
2025-01-28 12:30:00,67.15,67.21,67.13,67.14,101180.0,65.9014,65.9603,65.8818,65.8916,101180.0
2025-01-28 13:00:00,67.14,67.24,67.14,67.21,74326.0,65.8916,65.9898,65.8916,65.9603,74326.0
2025-01-28 13:30:00,67.21,67.26,67.15,67.16,64819.0,65.9603,66.0094,65.9014,65.9112,64819.0
2025-01-28 14:00:00,67.16,67.19,67.11,67.19,29592.0,65.9112,65.9407,65.8622,65.9407,29592.0
2025-01-28 14:30:00,67.18,67.39,67.17,67.36,40633.0,65.9309,66.137,65.9211,66.1075,40633.0
2025-01-28 15:00:00,67.35,67.38,67.31,67.34,59988.0,66.0977,66.1271,66.0584,66.0879,59988.0
2025-01-28 15:30:00,67.34,67.36,67.28,67.3,208530.0,66.0879,66.1075,66.029,66.0486,208530.0
2025-01-29 09:30:00,67.35,67.4,67.29,67.4,80245.0,66.0977,66.1468,66.0388,66.1468,80245.0
2025-01-29 10:00:00,67.4,67.49,67.39,67.44,63388.0,66.1468,66.2351,66.137,66.186,63388.0
2025-01-29 10:30:00,67.45,67.56,67.43,67.45,63124.0,66.1958,66.3038,66.1762,66.1958,63124.0
2025-01-29 11:00:00,67.45,67.47,67.35,67.4,60045.0,66.1958,66.2155,66.0977,66.1468,60045.0
2025-01-29 11:30:00,67.39,67.47,67.37,67.39,58369.0,66.137,66.2155,66.1173,66.137,58369.0
2025-01-29 12:00:00,67.38,67.51,67.38,67.48,53634.0,66.1271,66.2547,66.1271,66.2253,53634.0
2025-01-29 12:30:00,67.48,67.48,67.42,67.44,16431.0,66.2253,66.2253,66.1664,66.186,16431.0
2025-01-29 13:00:00,67.43,67.46,67.3,67.45,63820.0,66.1762,66.2057,66.0486,66.1958,63820.0
2025-01-29 13:30:00,67.46,67.47,67.39,67.41,48707.0,66.2057,66.2155,66.137,66.1566,48707.0
2025-01-29 14:00:00,67.4,67.4,67.11,67.15,100457.0,66.1468,66.1468,65.8622,65.9014,100457.0
2025-01-29 14:30:00,67.16,67.5,67.11,67.4,165355.0,65.9112,66.2449,65.8622,66.1468,165355.0
2025-01-29 15:00:00,67.4,67.49,67.27,67.46,145483.0,66.1468,66.2351,66.0192,66.2057,145483.0
2025-01-29 15:30:00,67.44,67.46,67.3,67.35,176856.0,66.186,66.2057,66.0486,66.0977,176856.0
2025-01-30 09:30:00,67.91,67.94,67.86,67.91,85847.0,66.6473,66.6767,66.5982,66.6473,85847.0
2025-01-30 10:00:00,67.92,68.05,67.89,67.99,70105.0,66.6571,66.7847,66.6277,66.7258,70105.0
2025-01-30 10:30:00,68.0,68.12,68.0,68.02,75782.0,66.7356,66.8534,66.7356,66.7552,75782.0
2025-01-30 11:00:00,68.02,68.1,68.01,68.06,67888.0,66.7552,66.8338,66.7454,66.7945,67888.0
2025-01-30 11:30:00,68.06,68.14,68.02,68.11,30794.0,66.7945,66.873,66.7552,66.8436,30794.0
2025-01-30 12:00:00,68.1,68.11,68.0,68.06,43614.0,66.8338,66.8436,66.7356,66.7945,43614.0
2025-01-30 12:30:00,68.07,68.14,68.07,68.14,240782.0,66.8043,66.873,66.8043,66.873,240782.0
2025-01-30 13:00:00,68.14,68.21,68.14,68.2,715659.0,66.873,66.9417,66.873,66.9319,715659.0
2025-01-30 13:30:00,68.2,68.25,68.18,68.23,54881.0,66.9319,66.981,66.9123,66.9613,54881.0
2025-01-30 14:00:00,68.23,68.28,68.21,68.28,142723.0,66.9613,67.0104,66.9417,67.0104,142723.0
2025-01-30 14:30:00,68.28,68.31,68.25,68.31,124755.0,67.0104,67.0399,66.981,67.0399,124755.0
2025-01-30 15:00:00,68.3,68.35,68.29,68.33,113396.0,67.03,67.0791,67.0202,67.0595,113396.0
2025-01-30 15:30:00,68.33,68.35,67.72,68.0,386474.0,67.0595,67.0791,66.4608,66.7356,386474.0
2025-01-31 09:30:00,67.95,67.97,67.8,67.81,134372.0,66.6865,66.7062,66.5393,66.5492,134372.0
2025-01-31 10:00:00,67.82,67.89,67.77,67.89,136026.0,66.559,66.6277,66.5099,66.6277,136026.0
2025-01-31 10:30:00,67.9,68.0,67.88,67.97,119654.0,66.6375,66.7356,66.6179,66.7062,119654.0
2025-01-31 11:00:00,67.98,67.98,67.85,67.97,221962.0,66.716,66.716,66.5884,66.7062,221962.0
2025-01-31 11:30:00,67.96,68.05,67.95,67.98,183039.0,66.6964,66.7847,66.6865,66.716,183039.0
2025-01-31 12:00:00,68.01,68.25,67.87,68.25,262024.0,66.7454,66.981,66.608,66.981,262024.0
2025-01-31 12:30:00,68.24,68.25,68.16,68.19,37551.0,66.9712,66.981,66.8926,66.9221,37551.0
2025-01-31 13:00:00,68.18,68.25,67.68,67.73,263013.0,66.9123,66.981,66.4216,66.4706,263013.0
2025-01-31 13:30:00,67.71,67.76,67.53,67.62,174862.0,66.451,66.5001,66.2744,66.3627,174862.0
2025-01-31 14:00:00,67.6,67.66,67.46,67.58,248598.0,66.3431,66.4019,66.2057,66.3234,248598.0
2025-01-31 14:30:00,67.59,67.64,67.45,67.58,313193.0,66.3332,66.3823,66.1958,66.3234,313193.0
2025-01-31 15:00:00,67.57,67.57,67.42,67.48,391314.0,66.3136,66.3136,66.1664,66.2253,391314.0
2025-01-31 15:30:00,67.48,67.64,67.46,67.51,1170472.0,66.2253,66.3823,66.2057,66.2547,1170472.0
2025-02-03 09:30:00,66.22,66.29,66.03,66.06,256699.0,64.9887,65.0574,64.8022,64.8317,256699.0
2025-02-03 10:00:00,66.05,66.87,65.96,66.81,322180.0,64.8219,65.6266,64.7336,65.5677,322180.0
2025-02-03 10:30:00,66.84,67.0,66.65,66.81,195352.0,65.5972,65.7542,65.4107,65.5677,195352.0
2025-02-03 11:00:00,66.78,66.87,66.56,66.73,539917.0,65.5383,65.6266,65.3224,65.4892,539917.0
2025-02-03 11:30:00,66.73,66.86,66.51,66.53,441890.0,65.4892,65.6168,65.2733,65.293,441890.0
2025-02-03 12:00:00,66.52,66.64,66.46,66.56,135323.0,65.2831,65.4009,65.2243,65.3224,135323.0
2025-02-03 12:30:00,66.54,66.62,66.33,66.48,471519.0,65.3028,65.3813,65.0967,65.2439,471519.0
2025-02-03 13:00:00,66.45,66.56,66.34,66.51,212426.0,65.2144,65.3224,65.1065,65.2733,212426.0
2025-02-03 13:30:00,66.52,66.62,66.49,66.6,88521.0,65.2831,65.3813,65.2537,65.3617,88521.0
2025-02-03 14:00:00,66.59,66.77,66.59,66.71,53691.0,65.3518,65.5285,65.3518,65.4696,53691.0
2025-02-03 14:30:00,66.72,66.78,66.68,66.68,98071.0,65.4794,65.5383,65.4402,65.4402,98071.0
2025-02-03 15:00:00,66.7,66.75,66.67,66.67,72410.0,65.4598,65.5089,65.4303,65.4303,72410.0
2025-02-03 15:30:00,66.66,66.71,66.53,66.55,425755.0,65.4205,65.4696,65.293,65.3126,425755.0
2025-02-04 09:30:00,67.07,67.23,66.98,67.22,469790.0,65.8229,65.9799,65.7346,65.9701,469790.0
2025-02-04 10:00:00,67.26,67.37,67.19,67.25,386468.0,66.0094,66.1173,65.9407,65.9996,386468.0
2025-02-04 10:30:00,67.26,67.38,67.21,67.3,309365.0,66.0094,66.1271,65.9603,66.0486,309365.0
2025-02-04 11:00:00,67.3,67.43,67.29,67.42,1019341.0,66.0486,66.1762,66.0388,66.1664,1019341.0
2025-02-04 11:30:00,67.42,67.43,67.32,67.35,211426.0,66.1664,66.1762,66.0683,66.0977,211426.0
2025-02-04 12:00:00,67.34,67.38,67.23,67.23,297399.0,66.0879,66.1271,65.9799,65.9799,297399.0
2025-02-04 12:30:00,67.24,67.33,67.2,67.33,137368.0,65.9898,66.0781,65.9505,66.0781,137368.0
2025-02-04 13:00:00,67.33,67.39,67.29,67.34,385956.0,66.0781,66.137,66.0388,66.0879,385956.0
2025-02-04 13:30:00,67.34,67.36,67.28,67.28,154191.0,66.0879,66.1075,66.029,66.029,154191.0
2025-02-04 14:00:00,67.28,67.36,67.26,67.33,100627.0,66.029,66.1075,66.0094,66.0781,100627.0
2025-02-04 14:30:00,67.33,67.38,67.27,67.32,228797.0,66.0781,66.1271,66.0192,66.0683,228797.0
2025-02-04 15:00:00,67.33,67.33,67.25,67.27,172425.0,66.0781,66.0781,65.9996,66.0192,172425.0
2025-02-04 15:30:00,67.26,67.35,67.25,67.35,340601.0,66.0094,66.0977,65.9996,66.0977,340601.0
2025-02-05 09:30:00,67.78,67.85,67.71,67.77,209730.0,66.5197,66.5884,66.451,66.5099,209730.0
2025-02-05 10:00:00,67.78,67.93,67.67,67.76,416316.0,66.5197,66.6669,66.4118,66.5001,416316.0
2025-02-05 10:30:00,67.75,67.87,67.72,67.86,113554.0,66.4903,66.608,66.4608,66.5982,113554.0
2025-02-05 11:00:00,67.86,67.88,67.76,67.87,103706.0,66.5982,66.6179,66.5001,66.608,103706.0
2025-02-05 11:30:00,67.88,68.02,67.87,68.01,3060844.0,66.6179,66.7552,66.608,66.7454,3060844.0
2025-02-05 12:00:00,68.01,68.04,67.94,67.98,49657.0,66.7454,66.7749,66.6767,66.716,49657.0
2025-02-05 12:30:00,67.98,68.03,67.97,68.03,22759.0,66.716,66.7651,66.7062,66.7651,22759.0
2025-02-05 13:00:00,68.03,68.05,68.0,68.03,104466.0,66.7651,66.7847,66.7356,66.7651,104466.0
2025-02-05 13:30:00,68.03,68.13,68.03,68.09,84330.0,66.7651,66.8632,66.7651,66.8239,84330.0
2025-02-05 14:00:00,68.09,68.12,68.06,68.08,64056.0,66.8239,66.8534,66.7945,66.8141,64056.0
2025-02-05 14:30:00,68.09,68.1,68.01,68.02,31774.0,66.8239,66.8338,66.7454,66.7552,31774.0
2025-02-05 15:00:00,68.02,68.08,68.01,68.06,51859.0,66.7552,66.8141,66.7454,66.7945,51859.0
2025-02-05 15:30:00,68.06,68.12,68.02,68.03,328187.0,66.7945,66.8534,66.7552,66.7651,328187.0
2025-02-06 09:30:00,68.27,68.33,68.19,68.28,187657.0,67.0006,67.0595,66.9221,67.0104,187657.0
2025-02-06 10:00:00,68.28,68.43,68.26,68.36,103493.0,67.0104,67.1576,66.9908,67.0889,103493.0
2025-02-06 10:30:00,68.36,68.37,68.27,68.32,114424.0,67.0889,67.0987,67.0006,67.0497,114424.0
2025-02-06 11:00:00,68.33,68.56,68.31,68.53,129259.0,67.0595,67.2852,67.0399,67.2558,129259.0
2025-02-06 11:30:00,68.53,68.53,68.38,68.39,161971.0,67.2558,67.2558,67.1086,67.1184,161971.0
2025-02-06 12:00:00,68.39,68.42,68.32,68.39,179072.0,67.1184,67.1478,67.0497,67.1184,179072.0
2025-02-06 12:30:00,68.4,68.45,68.38,68.45,38346.0,67.1282,67.1773,67.1086,67.1773,38346.0
2025-02-06 13:00:00,68.45,68.49,68.38,68.45,163349.0,67.1773,67.2165,67.1086,67.1773,163349.0
2025-02-06 13:30:00,68.45,68.49,68.39,68.42,134340.0,67.1773,67.2165,67.1184,67.1478,134340.0
2025-02-06 14:00:00,68.42,68.44,68.32,68.34,126817.0,67.1478,67.1674,67.0497,67.0693,126817.0
2025-02-06 14:30:00,68.34,68.34,68.24,68.3,150341.0,67.0693,67.0693,66.9712,67.03,150341.0
2025-02-06 15:00:00,68.28,68.35,68.28,68.31,130818.0,67.0104,67.0791,67.0104,67.0399,130818.0
2025-02-06 15:30:00,68.31,68.44,68.3,68.42,186036.0,67.0399,67.1674,67.03,67.1478,186036.0
2025-02-07 09:30:00,68.53,68.54,68.42,68.51,179774.0,67.2558,67.2656,67.1478,67.2361,179774.0
2025-02-07 10:00:00,68.5,68.5,68.24,68.27,86112.0,67.2263,67.2263,66.9712,67.0006,86112.0
2025-02-07 10:30:00,68.27,68.42,67.85,68.09,182188.0,67.0006,67.1478,66.5884,66.8239,182188.0
2025-02-07 11:00:00,68.1,68.12,67.82,67.88,309028.0,66.8338,66.8534,66.559,66.6179,309028.0
2025-02-07 11:30:00,67.89,67.96,67.8,67.84,179842.0,66.6277,66.6964,66.5393,66.5786,179842.0
2025-02-07 12:00:00,67.82,68.07,67.7,67.85,178667.0,66.559,66.8043,66.4412,66.5884,178667.0
2025-02-07 12:30:00,67.84,67.88,67.79,67.86,39529.0,66.5786,66.6179,66.5295,66.5982,39529.0
2025-02-07 13:00:00,67.86,67.98,67.86,67.96,66926.0,66.5982,66.716,66.5982,66.6964,66926.0
2025-02-07 13:30:00,67.95,68.0,67.81,67.81,72077.0,66.6865,66.7356,66.5492,66.5492,72077.0
2025-02-07 14:00:00,67.81,67.89,67.81,67.86,118360.0,66.5492,66.6277,66.5492,66.5982,118360.0
2025-02-07 14:30:00,67.84,67.94,67.83,67.86,73031.0,66.5786,66.6767,66.5688,66.5982,73031.0
2025-02-07 15:00:00,67.86,67.87,67.76,67.77,70518.0,66.5982,66.608,66.5001,66.5099,70518.0
2025-02-07 15:30:00,67.77,67.81,67.72,67.79,168923.0,66.5099,66.5492,66.4608,66.5295,168923.0
2025-02-10 09:30:00,68.1,68.16,68.02,68.14,121563.0,66.8338,66.8926,66.7552,66.873,121563.0
2025-02-10 10:00:00,68.16,68.23,68.15,68.2,65434.0,66.8926,66.9613,66.8828,66.9319,65434.0
2025-02-10 10:30:00,68.2,68.26,68.19,68.2,233587.0,66.9319,66.9908,66.9221,66.9319,233587.0
2025-02-10 11:00:00,68.2,68.28,68.17,68.24,77332.0,66.9319,67.0104,66.9025,66.9712,77332.0
2025-02-10 11:30:00,68.23,68.24,68.14,68.17,53738.0,66.9613,66.9712,66.873,66.9025,53738.0
2025-02-10 12:00:00,68.17,68.19,68.13,68.14,64175.0,66.9025,66.9221,66.8632,66.873,64175.0
2025-02-10 12:30:00,68.14,68.22,68.13,68.22,57967.0,66.873,66.9515,66.8632,66.9515,57967.0
2025-02-10 13:00:00,68.22,68.24,68.17,68.18,34239.0,66.9515,66.9712,66.9025,66.9123,34239.0
2025-02-10 13:30:00,68.17,68.2,68.16,68.18,45630.0,66.9025,66.9319,66.8926,66.9123,45630.0
2025-02-10 14:00:00,68.18,68.23,68.15,68.18,57084.0,66.9123,66.9613,66.8828,66.9123,57084.0
2025-02-10 14:30:00,68.19,68.21,68.17,68.19,96505.0,66.9221,66.9417,66.9025,66.9221,96505.0
2025-02-10 15:00:00,68.19,68.21,68.17,68.18,115390.0,66.9221,66.9417,66.9025,66.9123,115390.0
2025-02-10 15:30:00,68.18,68.26,68.17,68.24,139312.0,66.9123,66.9908,66.9025,66.9712,139312.0
2025-02-11 09:30:00,68.35,68.43,68.3,68.41,149401.0,67.0791,67.1576,67.03,67.138,149401.0
2025-02-11 10:00:00,68.43,68.5,68.39,68.5,349448.0,67.1576,67.2263,67.1184,67.2263,349448.0
2025-02-11 10:30:00,68.5,68.57,68.47,68.55,186106.0,67.2263,67.295,67.1969,67.2754,186106.0
2025-02-11 11:00:00,68.56,68.64,68.55,68.62,459941.0,67.2852,67.3637,67.2754,67.3441,459941.0
2025-02-11 11:30:00,68.63,68.63,68.53,68.54,68619.0,67.3539,67.3539,67.2558,67.2656,68619.0
2025-02-11 12:00:00,68.53,68.56,68.5,68.56,57092.0,67.2558,67.2852,67.2263,67.2852,57092.0
2025-02-11 12:30:00,68.56,68.58,68.53,68.55,47599.0,67.2852,67.3048,67.2558,67.2754,47599.0
2025-02-11 13:00:00,68.55,68.6,68.52,68.57,54377.0,67.2754,67.3245,67.246,67.295,54377.0
2025-02-11 13:30:00,68.57,68.64,68.57,68.59,37142.0,67.295,67.3637,67.295,67.3146,37142.0
2025-02-11 14:00:00,68.58,68.62,68.56,68.61,42954.0,67.3048,67.3441,67.2852,67.3343,42954.0
2025-02-11 14:30:00,68.62,68.87,68.61,68.77,75816.0,67.3441,67.5894,67.3343,67.4913,75816.0
2025-02-11 15:00:00,68.78,68.83,68.77,68.8,43384.0,67.5011,67.5502,67.4913,67.5207,43384.0
2025-02-11 15:30:00,68.8,68.87,68.78,68.81,111673.0,67.5207,67.5894,67.5011,67.5306,111673.0
2025-02-12 09:30:00,68.49,68.55,68.38,68.55,154419.0,67.2165,67.2754,67.1086,67.2754,154419.0
2025-02-12 10:00:00,68.55,68.82,68.44,68.73,1045561.0,67.2754,67.5404,67.1674,67.452,1045561.0
2025-02-12 10:30:00,68.74,68.95,68.71,68.88,371572.0,67.4619,67.668,67.4324,67.5993,371572.0
2025-02-12 11:00:00,68.88,68.89,68.66,68.72,165746.0,67.5993,67.6091,67.3833,67.4422,165746.0
2025-02-12 11:30:00,68.72,69.04,68.69,69.03,926999.0,67.4422,67.7563,67.4128,67.7465,926999.0
2025-02-12 12:00:00,69.03,69.33,69.01,69.28,883152.0,67.7465,68.0409,67.7268,67.9918,883152.0
2025-02-12 12:30:00,69.29,69.39,69.19,69.38,187649.0,68.0016,68.0998,67.9035,68.09,187649.0
2025-02-12 13:00:00,69.38,69.42,69.21,69.26,396389.0,68.09,68.1292,67.9231,67.9722,396389.0
2025-02-12 13:30:00,69.25,69.27,69.17,69.18,1701629.0,67.9624,67.982,67.8839,67.8937,1701629.0
2025-02-12 14:00:00,69.18,69.2,69.13,69.18,370975.0,67.8937,67.9133,67.8446,67.8937,370975.0
2025-02-12 14:30:00,69.17,69.3,69.17,69.28,95352.0,67.8839,68.0114,67.8839,67.9918,95352.0
2025-02-12 15:00:00,69.28,69.33,69.26,69.29,123222.0,67.9918,68.0409,67.9722,68.0016,123222.0
2025-02-12 15:30:00,69.3,69.33,69.26,69.29,347305.0,68.0114,68.0409,67.9722,68.0016,347305.0
2025-02-13 09:30:00,69.52,69.71,69.45,69.7,205235.0,68.2274,68.4138,68.1587,68.404,205235.0
2025-02-13 10:00:00,69.71,69.9,69.7,69.82,211907.0,68.4138,68.6003,68.404,68.5218,211907.0
2025-02-13 10:30:00,69.83,69.96,69.8,69.93,117233.0,68.5316,68.6592,68.5021,68.6297,117233.0
2025-02-13 11:00:00,69.93,70.09,69.91,70.06,161955.0,68.6297,68.7868,68.6101,68.7573,161955.0
2025-02-13 11:30:00,70.05,70.05,69.9,69.91,129292.0,68.7475,68.7475,68.6003,68.6101,129292.0
2025-02-13 12:00:00,69.91,70.01,69.89,69.98,283252.0,68.6101,68.7082,68.5905,68.6788,283252.0
2025-02-13 12:30:00,69.98,70.0,69.86,69.9,376816.0,68.6788,68.6984,68.561,68.6003,376816.0
2025-02-13 13:00:00,69.89,69.92,69.75,69.91,245624.0,68.5905,68.6199,68.4531,68.6101,245624.0
2025-02-13 13:30:00,69.91,69.95,69.39,69.72,736809.0,68.6101,68.6494,68.0998,68.4236,736809.0
2025-02-13 14:00:00,69.71,69.98,69.7,69.95,761840.0,68.4138,68.6788,68.404,68.6494,761840.0
2025-02-13 14:30:00,69.95,69.97,69.84,69.88,204429.0,68.6494,68.669,68.5414,68.5807,204429.0
2025-02-13 15:00:00,69.88,70.01,69.87,69.98,230568.0,68.5807,68.7082,68.5708,68.6788,230568.0
2025-02-13 15:30:00,69.98,70.04,69.96,70.02,423543.0,68.6788,68.7377,68.6592,68.7181,423543.0
2025-02-14 09:30:00,70.5,70.59,70.44,70.58,391611.0,69.1891,69.2775,69.1302,69.2676,391611.0
2025-02-14 10:00:00,70.56,70.57,70.24,70.24,122206.0,69.248,69.2578,68.934,68.934,122206.0
2025-02-14 10:30:00,70.24,70.41,70.22,70.38,97888.0,68.934,69.1008,68.9143,69.0714,97888.0
2025-02-14 11:00:00,70.38,70.42,70.23,70.32,101160.0,69.0714,69.1106,68.9242,69.0125,101160.0
2025-02-14 11:30:00,70.31,70.41,70.31,70.36,294218.0,69.0027,69.1008,69.0027,69.0517,294218.0
2025-02-14 12:00:00,70.36,70.37,70.27,70.27,103962.0,69.0517,69.0616,68.9634,68.9634,103962.0
2025-02-14 12:30:00,70.26,70.38,70.25,70.37,1279273.0,68.9536,69.0714,68.9438,69.0616,1279273.0
2025-02-14 13:00:00,70.37,70.37,70.27,70.28,82637.0,69.0616,69.0616,68.9634,68.9732,82637.0
2025-02-14 13:30:00,70.27,70.37,70.27,70.37,79526.0,68.9634,69.0616,68.9634,69.0616,79526.0
2025-02-14 14:00:00,70.36,70.37,70.24,70.25,84436.0,69.0517,69.0616,68.934,68.9438,84436.0
2025-02-14 14:30:00,70.26,70.27,70.21,70.25,93565.0,68.9536,68.9634,68.9045,68.9438,93565.0
2025-02-14 15:00:00,70.24,70.28,70.21,70.22,100745.0,68.934,68.9732,68.9045,68.9143,100745.0
2025-02-14 15:30:00,70.22,70.25,70.17,70.19,402716.0,68.9143,68.9438,68.8653,68.8849,402716.0
2025-02-18 09:30:00,70.6,70.69,70.53,70.61,286158.0,69.2873,69.3756,69.2186,69.2971,286158.0
2025-02-18 10:00:00,70.63,70.72,70.63,70.67,213149.0,69.3167,69.405,69.3167,69.356,213149.0
2025-02-18 10:30:00,70.68,70.8,70.68,70.8,157461.0,69.3658,69.4836,69.3658,69.4836,157461.0
2025-02-18 11:00:00,70.8,70.81,70.68,70.71,183776.0,69.4836,69.4934,69.3658,69.3952,183776.0
2025-02-18 11:30:00,70.71,70.73,70.63,70.67,94884.0,69.3952,69.4149,69.3167,69.356,94884.0
2025-02-18 12:00:00,70.67,70.69,70.63,70.64,125642.0,69.356,69.3756,69.3167,69.3265,125642.0
2025-02-18 12:30:00,70.64,70.65,70.59,70.61,120886.0,69.3265,69.3363,69.2775,69.2971,120886.0
2025-02-18 13:00:00,70.61,70.64,70.55,70.59,118168.0,69.2971,69.3265,69.2382,69.2775,118168.0
2025-02-18 13:30:00,70.6,70.61,70.56,70.59,215873.0,69.2873,69.2971,69.248,69.2775,215873.0
2025-02-18 14:00:00,70.59,70.62,70.53,70.58,88986.0,69.2775,69.3069,69.2186,69.2676,88986.0
2025-02-18 14:30:00,70.56,70.61,70.55,70.56,1002845.0,69.248,69.2971,69.2382,69.248,1002845.0
2025-02-18 15:00:00,70.56,70.59,70.53,70.55,288422.0,69.248,69.2775,69.2186,69.2382,288422.0
2025-02-18 15:30:00,70.55,70.69,70.54,70.68,1315594.0,69.2382,69.3756,69.2284,69.3658,1315594.0
2025-02-19 09:30:00,69.83,69.88,69.7,69.73,291302.0,68.5316,68.5807,68.404,68.4335,291302.0
2025-02-19 10:00:00,69.73,69.89,69.71,69.87,228895.0,68.4335,68.5905,68.4138,68.5708,228895.0
2025-02-19 10:30:00,69.87,69.99,69.68,69.72,198624.0,68.5708,68.6886,68.3844,68.4236,198624.0
2025-02-19 11:00:00,69.71,69.77,69.6,69.61,1103662.0,68.4138,68.4727,68.3059,68.3157,1103662.0
2025-02-19 11:30:00,69.61,69.73,69.6,69.64,219227.0,68.3157,68.4335,68.3059,68.3451,219227.0
2025-02-19 12:00:00,69.65,69.68,69.57,69.6,224737.0,68.3549,68.3844,68.2764,68.3059,224737.0
2025-02-19 12:30:00,69.6,69.66,69.59,69.64,73712.0,68.3059,68.3648,68.2961,68.3451,73712.0
2025-02-19 13:00:00,69.64,69.66,69.53,69.62,106972.0,68.3451,68.3648,68.2372,68.3255,106972.0
2025-02-19 13:30:00,69.62,69.68,69.59,69.59,115199.0,68.3255,68.3844,68.2961,68.2961,115199.0
2025-02-19 14:00:00,69.6,69.81,69.59,69.8,100320.0,68.3059,68.512,68.2961,68.5021,100320.0
2025-02-19 14:30:00,69.79,69.79,69.72,69.76,95546.0,68.4923,68.4923,68.4236,68.4629,95546.0
2025-02-19 15:00:00,69.75,69.79,69.71,69.72,116853.0,68.4531,68.4923,68.4138,68.4236,116853.0
2025-02-19 15:30:00,69.73,69.81,69.73,69.77,854130.0,68.4335,68.512,68.4335,68.4727,854130.0
2025-02-20 09:30:00,69.98,70.12,69.93,69.93,117239.0,68.6788,68.8162,68.6297,68.6297,117239.0
2025-02-20 10:00:00,69.92,70.03,69.78,70.01,72566.0,68.6199,68.7279,68.4825,68.7082,72566.0
2025-02-20 10:30:00,70.0,70.04,69.87,69.91,94623.0,68.6984,68.7377,68.5708,68.6101,94623.0
2025-02-20 11:00:00,69.89,69.98,69.85,69.92,330303.0,68.5905,68.6788,68.5512,68.6199,330303.0
2025-02-20 11:30:00,69.93,69.96,69.88,69.89,57204.0,68.6297,68.6592,68.5807,68.5905,57204.0
2025-02-20 12:00:00,69.89,70.08,69.87,70.05,105344.0,68.5905,68.7769,68.5708,68.7475,105344.0
2025-02-20 12:30:00,70.05,70.11,70.02,70.03,40470.0,68.7475,68.8064,68.7181,68.7279,40470.0
2025-02-20 13:00:00,70.03,70.1,70.0,70.03,101179.0,68.7279,68.7966,68.6984,68.7279,101179.0
2025-02-20 13:30:00,70.03,70.12,70.03,70.12,40273.0,68.7279,68.8162,68.7279,68.8162,40273.0
2025-02-20 14:00:00,70.11,70.15,70.07,70.12,62797.0,68.8064,68.8456,68.7671,68.8162,62797.0
2025-02-20 14:30:00,70.13,70.22,70.11,70.2,68781.0,68.826,68.9143,68.8064,68.8947,68781.0
2025-02-20 15:00:00,70.2,70.21,70.14,70.17,92653.0,68.8947,68.9045,68.8358,68.8653,92653.0
2025-02-20 15:30:00,70.17,70.24,70.16,70.2,950073.0,68.8653,68.934,68.8555,68.8947,950073.0
2025-02-21 09:30:00,70.34,70.35,70.13,70.2,151797.0,69.0321,69.0419,68.826,68.8947,151797.0
2025-02-21 10:00:00,70.2,70.26,69.98,70.0,122438.0,68.8947,68.9536,68.6788,68.6984,122438.0
2025-02-21 10:30:00,69.99,70.15,69.99,70.13,133296.0,68.6886,68.8456,68.6886,68.826,133296.0
2025-02-21 11:00:00,70.14,70.19,70.11,70.17,167272.0,68.8358,68.8849,68.8064,68.8653,167272.0
2025-02-21 11:30:00,70.17,70.29,70.16,70.26,106143.0,68.8653,68.983,68.8555,68.9536,106143.0
2025-02-21 12:00:00,70.27,70.32,70.19,70.22,109590.0,68.9634,69.0125,68.8849,68.9143,109590.0
2025-02-21 12:30:00,70.22,70.24,70.11,70.12,113235.0,68.9143,68.934,68.8064,68.8162,113235.0
2025-02-21 13:00:00,70.12,70.12,69.95,69.95,134936.0,68.8162,68.8162,68.6494,68.6494,134936.0
2025-02-21 13:30:00,69.95,70.0,69.89,69.9,132464.0,68.6494,68.6984,68.5905,68.6003,132464.0
2025-02-21 14:00:00,69.9,69.98,69.79,69.81,126393.0,68.6003,68.6788,68.4923,68.512,126393.0
2025-02-21 14:30:00,69.81,69.89,69.76,69.86,132369.0,68.512,68.5905,68.4629,68.561,132369.0
2025-02-21 15:00:00,69.85,69.9,69.82,69.89,128494.0,68.5512,68.6003,68.5218,68.5905,128494.0
2025-02-21 15:30:00,69.89,69.93,69.85,69.93,715480.0,68.5905,68.6297,68.5512,68.6297,715480.0
2025-02-24 09:30:00,70.19,70.23,69.89,69.92,225326.0,68.8849,68.9242,68.5905,68.6199,225326.0
2025-02-24 10:00:00,69.92,70.07,69.8,69.98,229414.0,68.6199,68.7671,68.5021,68.6788,229414.0
2025-02-24 10:30:00,70.0,70.06,69.93,70.01,464213.0,68.6984,68.7573,68.6297,68.7082,464213.0
2025-02-24 11:00:00,70.01,70.23,70.0,70.22,394294.0,68.7082,68.9242,68.6984,68.9143,394294.0
2025-02-24 11:30:00,70.2,70.27,70.18,70.23,78975.0,68.8947,68.9634,68.8751,68.9242,78975.0
2025-02-24 12:00:00,70.23,70.3,70.19,70.27,51856.0,68.9242,68.9929,68.8849,68.9634,51856.0
2025-02-24 12:30:00,70.25,70.33,70.22,70.23,94197.0,68.9438,69.0223,68.9143,68.9242,94197.0
2025-02-24 13:00:00,70.23,70.36,70.23,70.33,54252.0,68.9242,69.0517,68.9242,69.0223,54252.0
2025-02-24 13:30:00,70.33,70.35,70.2,70.23,72543.0,69.0223,69.0419,68.8947,68.9242,72543.0
2025-02-24 14:00:00,70.23,70.29,70.14,70.15,78609.0,68.9242,68.983,68.8358,68.8456,78609.0
2025-02-24 14:30:00,70.16,70.24,70.11,70.13,447893.0,68.8555,68.934,68.8064,68.826,447893.0
2025-02-24 15:00:00,70.13,70.15,70.02,70.06,253758.0,68.826,68.8456,68.7181,68.7573,253758.0
2025-02-24 15:30:00,70.07,70.13,69.91,69.94,887407.0,68.7671,68.826,68.6101,68.6395,887407.0
2025-02-25 09:30:00,70.85,70.88,70.68,70.71,421299.0,69.5326,69.5621,69.3658,69.3952,421299.0
2025-02-25 10:00:00,70.7,70.71,70.45,70.47,219281.0,69.3854,69.3952,69.1401,69.1597,219281.0
2025-02-25 10:30:00,70.48,70.62,70.44,70.53,248302.0,69.1695,69.3069,69.1302,69.2186,248302.0
2025-02-25 11:00:00,70.53,70.57,70.46,70.48,126072.0,69.2186,69.2578,69.1499,69.1695,126072.0
2025-02-25 11:30:00,70.48,70.61,70.4,70.58,364675.0,69.1695,69.2971,69.091,69.2676,364675.0
2025-02-25 12:00:00,70.55,70.56,70.39,70.48,408026.0,69.2382,69.248,69.0812,69.1695,408026.0
2025-02-25 12:30:00,70.48,70.62,70.48,70.62,85082.0,69.1695,69.3069,69.1695,69.3069,85082.0
2025-02-25 13:00:00,70.63,70.75,70.57,70.58,191440.0,69.3167,69.4345,69.2578,69.2676,191440.0
2025-02-25 13:30:00,70.57,70.83,70.56,70.7,78053.0,69.2578,69.513,69.248,69.3854,78053.0
2025-02-25 14:00:00,70.7,70.7,70.56,70.58,659163.0,69.3854,69.3854,69.248,69.2676,659163.0
2025-02-25 14:30:00,70.58,70.78,70.57,70.76,295157.0,69.2676,69.4639,69.2578,69.4443,295157.0
2025-02-25 15:00:00,70.76,70.88,70.74,70.84,255663.0,69.4443,69.5621,69.4247,69.5228,255663.0
2025-02-25 15:30:00,70.85,70.85,70.66,70.69,1004988.0,69.5326,69.5326,69.3462,69.3756,1004988.0
2025-02-26 09:30:00,71.0,71.07,70.91,71.03,264969.0,69.6798,69.7485,69.5915,69.7093,264969.0
2025-02-26 10:00:00,71.03,71.06,70.96,71.06,116592.0,69.7093,69.7387,69.6406,69.7387,116592.0
2025-02-26 10:30:00,71.05,71.22,71.05,71.22,92816.0,69.7289,69.8957,69.7289,69.8957,92816.0
2025-02-26 11:00:00,71.22,71.28,71.21,71.26,158752.0,69.8957,69.9546,69.8859,69.935,158752.0
2025-02-26 11:30:00,71.26,71.31,71.16,71.17,258075.0,69.935,69.9841,69.8369,69.8467,258075.0
2025-02-26 12:00:00,71.17,71.31,71.14,71.3,167209.0,69.8467,69.9841,69.8172,69.9743,167209.0
2025-02-26 12:30:00,71.31,71.35,70.84,70.87,543165.0,69.9841,70.0233,69.5228,69.5523,543165.0
2025-02-26 13:00:00,70.88,70.9,70.77,70.77,148347.0,69.5621,69.5817,69.4541,69.4541,148347.0
2025-02-26 13:30:00,70.77,70.81,70.59,70.63,104976.0,69.4541,69.4934,69.2775,69.3167,104976.0
2025-02-26 14:00:00,70.62,70.68,70.56,70.66,104233.0,69.3069,69.3658,69.248,69.3462,104233.0
2025-02-26 14:30:00,70.65,70.77,70.64,70.65,143275.0,69.3363,69.4541,69.3265,69.3363,143275.0
2025-02-26 15:00:00,70.65,70.71,70.62,70.68,362418.0,69.3363,69.3952,69.3069,69.3658,362418.0
2025-02-26 15:30:00,70.67,70.83,70.66,70.78,1216256.0,69.356,69.513,69.3462,69.4639,1216256.0
2025-02-27 09:30:00,70.36,70.37,70.06,70.09,309040.0,69.0517,69.0616,68.7573,68.7868,309040.0
2025-02-27 10:00:00,70.1,70.39,70.0,70.29,186357.0,68.7966,69.0812,68.6984,68.983,186357.0
2025-02-27 10:30:00,70.28,70.36,70.24,70.27,142257.0,68.9732,69.0517,68.934,68.9634,142257.0
2025-02-27 11:00:00,70.28,70.34,70.21,70.23,163491.0,68.9732,69.0321,68.9045,68.9242,163491.0
2025-02-27 11:30:00,70.23,70.36,70.22,70.24,296353.0,68.9242,69.0517,68.9143,68.934,296353.0
2025-02-27 12:00:00,70.25,70.3,70.15,70.25,152507.0,68.9438,68.9929,68.8456,68.9438,152507.0
2025-02-27 12:30:00,70.26,70.28,70.13,70.22,88033.0,68.9536,68.9732,68.826,68.9143,88033.0
2025-02-27 13:00:00,70.22,70.39,70.21,70.37,121719.0,68.9143,69.0812,68.9045,69.0616,121719.0
2025-02-27 13:30:00,70.37,70.43,70.35,70.39,122218.0,69.0616,69.1204,69.0419,69.0812,122218.0
2025-02-27 14:00:00,70.39,70.39,70.16,70.16,173236.0,69.0812,69.0812,68.8555,68.8555,173236.0
2025-02-27 14:30:00,70.16,70.16,69.91,69.97,203870.0,68.8555,68.8555,68.6101,68.669,203870.0
2025-02-27 15:00:00,69.97,69.98,69.78,69.79,152072.0,68.669,68.6788,68.4825,68.4923,152072.0
2025-02-27 15:30:00,69.8,69.89,69.79,69.84,935643.0,68.5021,68.5905,68.4923,68.5414,935643.0
2025-02-28 09:30:00,70.05,70.17,69.9,70.17,183211.0,68.7475,68.8653,68.6003,68.8653,183211.0
2025-02-28 10:00:00,70.16,70.25,70.13,70.25,79958.0,68.8555,68.9438,68.826,68.9438,79958.0
2025-02-28 10:30:00,70.24,70.25,70.11,70.15,71940.0,68.934,68.9438,68.8064,68.8456,71940.0
2025-02-28 11:00:00,70.16,70.24,70.1,70.11,174108.0,68.8555,68.934,68.7966,68.8064,174108.0
2025-02-28 11:30:00,70.1,70.32,70.08,70.25,288962.0,68.7966,69.0125,68.7769,68.9438,288962.0
2025-02-28 12:00:00,70.26,70.34,70.15,70.23,236591.0,68.9536,69.0321,68.8456,68.9242,236591.0
2025-02-28 12:30:00,70.22,70.23,69.89,69.89,414864.0,68.9143,68.9242,68.5905,68.5905,414864.0
2025-02-28 13:00:00,69.89,69.98,69.54,69.72,772241.0,68.5905,68.6788,68.247,68.4236,772241.0
2025-02-28 13:30:00,69.71,69.82,69.45,69.46,443258.0,68.4138,68.5218,68.1587,68.1685,443258.0
2025-02-28 14:00:00,69.47,69.64,69.46,69.59,119828.0,68.1783,68.3451,68.1685,68.2961,119828.0
2025-02-28 14:30:00,69.59,69.81,69.57,69.77,936262.0,68.2961,68.512,68.2764,68.4727,936262.0
2025-02-28 15:00:00,69.77,69.93,69.75,69.93,164956.0,68.4727,68.6297,68.4531,68.6297,164956.0
2025-02-28 15:30:00,69.92,70.24,69.81,70.2,1763420.0,68.6199,68.934,68.512,68.8947,1763420.0
2025-03-03 09:30:00,71.7,71.76,71.57,71.63,376661.0,70.3668,70.4257,70.2392,70.2981,376661.0
2025-03-03 10:00:00,71.63,71.84,71.47,71.84,358256.0,70.2981,70.5042,70.1411,70.5042,358256.0
2025-03-03 10:30:00,71.81,71.89,71.66,71.72,165060.0,70.4748,70.5533,70.3276,70.3864,165060.0
2025-03-03 11:00:00,71.72,71.78,71.59,71.65,168427.0,70.3864,70.4453,70.2589,70.3178,168427.0
2025-03-03 11:30:00,71.64,71.69,71.54,71.67,233799.0,70.3079,70.357,70.2098,70.3374,233799.0
2025-03-03 12:00:00,71.66,71.77,71.61,71.73,125621.0,70.3276,70.4355,70.2785,70.3963,125621.0
2025-03-03 12:30:00,71.74,71.78,71.63,71.65,137122.0,70.4061,70.4453,70.2981,70.3178,137122.0
2025-03-03 13:00:00,71.65,71.66,71.35,71.37,133716.0,70.3178,70.3276,70.0233,70.043,133716.0
2025-03-03 13:30:00,71.37,71.58,71.29,71.41,192607.0,70.043,70.2491,69.9644,70.0822,192607.0
2025-03-03 14:00:00,71.39,71.49,71.37,71.4,87686.0,70.0626,70.1607,70.043,70.0724,87686.0
2025-03-03 14:30:00,71.39,71.55,71.11,71.12,562821.0,70.0626,70.2196,69.7878,69.7976,562821.0
2025-03-03 15:00:00,71.11,71.11,70.76,70.79,381382.0,69.7878,69.7878,69.4443,69.4737,381382.0
2025-03-03 15:30:00,70.79,71.17,70.71,71.15,649729.0,69.4737,69.8467,69.3952,69.827,649729.0
2025-03-04 09:30:00,70.48,70.54,70.34,70.37,380569.0,69.1695,69.2284,69.0321,69.0616,380569.0
2025-03-04 10:00:00,70.34,70.35,69.96,70.09,314632.0,69.0321,69.0419,68.6592,68.7868,314632.0
2025-03-04 10:30:00,70.08,70.38,70.08,70.27,245354.0,68.7769,69.0714,68.7769,68.9634,245354.0
2025-03-04 11:00:00,70.26,70.32,70.1,70.15,338021.0,68.9536,69.0125,68.7966,68.8456,338021.0
2025-03-04 11:30:00,70.15,70.51,70.14,70.49,601442.0,68.8456,69.1989,68.8358,69.1793,601442.0
2025-03-04 12:00:00,70.5,70.75,70.47,70.7,818457.0,69.1891,69.4345,69.1597,69.3854,818457.0
2025-03-04 12:30:00,70.7,70.79,70.62,70.66,740643.0,69.3854,69.4737,69.3069,69.3462,740643.0
2025-03-04 13:00:00,70.66,71.19,70.64,71.01,441808.0,69.3462,69.8663,69.3265,69.6897,441808.0
2025-03-04 13:30:00,71.01,71.48,70.98,71.45,142582.0,69.6897,70.1509,69.6602,70.1215,142582.0
2025-03-04 14:00:00,71.45,71.77,71.45,71.64,215769.0,70.1215,70.4355,70.1215,70.3079,215769.0
2025-03-04 14:30:00,71.64,71.72,71.56,71.7,112365.0,70.3079,70.3864,70.2294,70.3668,112365.0
2025-03-04 15:00:00,71.7,71.98,71.65,71.86,370083.0,70.3668,70.6416,70.3178,70.5238,370083.0
2025-03-04 15:30:00,71.86,71.87,71.23,71.25,579817.0,70.5238,70.5337,69.9056,69.9252,579817.0
2025-03-05 09:30:00,72.42,72.67,72.39,72.54,975232.0,71.0734,71.3188,71.044,71.1912,975232.0
2025-03-05 10:00:00,72.56,72.74,72.47,72.53,692314.0,71.2108,71.3875,71.1225,71.1814,692314.0
2025-03-05 10:30:00,72.53,72.72,72.51,72.64,842248.0,71.1814,71.3679,71.1618,71.2893,842248.0
2025-03-05 11:00:00,72.64,72.69,72.53,72.6,731992.0,71.2893,71.3384,71.1814,71.2501,731992.0
2025-03-05 11:30:00,72.59,72.73,72.4,72.62,413957.0,71.2403,71.3777,71.0538,71.2697,413957.0
2025-03-05 12:00:00,72.61,72.8,72.6,72.79,557609.0,71.2599,71.4464,71.2501,71.4366,557609.0
2025-03-05 12:30:00,72.8,72.88,72.74,72.87,592344.0,71.4464,71.5249,71.3875,71.5151,592344.0
2025-03-05 13:00:00,72.87,72.91,72.64,72.7,458208.0,71.5151,71.5543,71.2893,71.3482,458208.0
2025-03-05 13:30:00,72.7,72.86,72.59,72.86,295550.0,71.3482,71.5053,71.2403,71.5053,295550.0
2025-03-05 14:00:00,72.85,73.07,72.84,73.0,516801.0,71.4954,71.7113,71.4856,71.6426,516801.0
2025-03-05 14:30:00,73.01,73.16,72.98,73.09,628343.0,71.6525,71.7997,71.623,71.731,628343.0
2025-03-05 15:00:00,73.09,73.2,73.04,73.16,434922.0,71.731,71.8389,71.6819,71.7997,434922.0
2025-03-05 15:30:00,73.15,73.16,73.01,73.09,1369163.0,71.7899,71.7997,71.6525,71.731,1369163.0
2025-03-06 09:30:00,72.61,72.87,72.39,72.72,1701343.0,71.2599,71.5151,71.044,71.3679,1701343.0
2025-03-06 10:00:00,72.73,72.99,72.71,72.92,782543.0,71.3777,71.6328,71.358,71.5641,782543.0
2025-03-06 10:30:00,72.92,73.03,72.83,72.92,604793.0,71.5641,71.6721,71.4758,71.5641,604793.0
2025-03-06 11:00:00,72.93,73.16,72.93,73.06,379896.0,71.574,71.7997,71.574,71.7015,379896.0
2025-03-06 11:30:00,73.06,73.11,72.53,72.54,608004.0,71.7015,71.7506,71.1814,71.1912,608004.0
2025-03-06 12:00:00,72.53,72.62,72.4,72.51,317275.0,71.1814,71.2697,71.0538,71.1618,317275.0
2025-03-06 12:30:00,72.5,72.57,72.26,72.44,405635.0,71.1519,71.2206,70.9164,71.0931,405635.0
2025-03-06 13:00:00,72.43,72.57,72.37,72.43,352463.0,71.0832,71.2206,71.0244,71.0832,352463.0
2025-03-06 13:30:00,72.44,72.48,72.21,72.36,406319.0,71.0931,71.1323,70.8673,71.0145,406319.0
2025-03-06 14:00:00,72.37,72.38,72.23,72.28,566596.0,71.0244,71.0342,70.887,70.936,566596.0
2025-03-06 14:30:00,72.27,72.72,72.23,72.39,410161.0,70.9262,71.3679,70.887,71.044,410161.0
2025-03-06 15:00:00,72.37,72.55,72.35,72.52,445946.0,71.0244,71.201,71.0047,71.1716,445946.0
2025-03-06 15:30:00,72.52,72.61,72.28,72.31,663887.0,71.1716,71.2599,70.936,70.9655,663887.0
2025-03-07 09:30:00,72.56,72.85,72.52,72.8,477440.0,71.2108,71.4954,71.1716,71.4464,477440.0
2025-03-07 10:00:00,72.78,72.84,72.69,72.8,274235.0,71.4267,71.4856,71.3384,71.4464,274235.0
2025-03-07 10:30:00,72.79,73.17,72.46,73.0,570271.0,71.4366,71.8095,71.1127,71.6426,570271.0
2025-03-07 11:00:00,72.98,73.02,72.7,72.72,252241.0,71.623,71.6623,71.3482,71.3679,252241.0
2025-03-07 11:30:00,72.73,72.75,72.57,72.72,255435.0,71.3777,71.3973,71.2206,71.3679,255435.0
2025-03-07 12:00:00,72.72,72.86,72.54,72.77,288619.0,71.3679,71.5053,71.1912,71.4169,288619.0
2025-03-07 12:30:00,72.76,73.06,72.68,72.87,988646.0,71.4071,71.7015,71.3286,71.5151,988646.0
2025-03-07 13:00:00,72.88,73.08,72.87,72.94,279228.0,71.5249,71.7212,71.5151,71.5838,279228.0
2025-03-07 13:30:00,72.94,73.19,72.92,73.18,198132.0,71.5838,71.8291,71.5641,71.8193,198132.0
2025-03-07 14:00:00,73.18,73.34,73.1,73.27,234567.0,71.8193,71.9763,71.7408,71.9076,234567.0
2025-03-07 14:30:00,73.27,73.32,73.14,73.2,240281.0,71.9076,71.9567,71.78,71.8389,240281.0
2025-03-07 15:00:00,73.2,73.33,73.16,73.28,309261.0,71.8389,71.9665,71.7997,71.9174,309261.0
2025-03-07 15:30:00,73.27,73.4,73.11,73.34,737755.0,71.9076,72.0352,71.7506,71.9763,737755.0
2025-03-10 09:30:00,72.03,72.24,72.0,72.05,1370032.0,70.6907,70.8968,70.6612,70.7103,1370032.0
2025-03-10 10:00:00,72.03,72.03,71.73,71.73,343044.0,70.6907,70.6907,70.3963,70.3963,343044.0
2025-03-10 10:30:00,71.74,71.77,71.58,71.73,258741.0,70.4061,70.4355,70.2491,70.3963,258741.0
2025-03-10 11:00:00,71.73,71.91,71.73,71.86,359636.0,70.3963,70.5729,70.3963,70.5238,359636.0
2025-03-10 11:30:00,71.87,71.92,71.63,71.73,195920.0,70.5337,70.5827,70.2981,70.3963,195920.0
2025-03-10 12:00:00,71.73,71.78,71.6,71.67,192273.0,70.3963,70.4453,70.2687,70.3374,192273.0
2025-03-10 12:30:00,71.67,71.78,71.56,71.59,175022.0,70.3374,70.4453,70.2294,70.2589,175022.0
2025-03-10 13:00:00,71.59,71.64,71.43,71.55,389651.0,70.2589,70.3079,70.1018,70.2196,389651.0
2025-03-10 13:30:00,71.55,71.55,71.26,71.28,246189.0,70.2196,70.2196,69.935,69.9546,246189.0
2025-03-10 14:00:00,71.27,71.45,71.16,71.2,246892.0,69.9448,70.1215,69.8369,69.8761,246892.0
2025-03-10 14:30:00,71.2,71.25,71.07,71.1,228275.0,69.8761,69.9252,69.7485,69.778,228275.0
2025-03-10 15:00:00,71.1,71.43,70.93,71.31,266066.0,69.778,70.1018,69.6111,69.9841,266066.0
2025-03-10 15:30:00,71.32,71.51,71.25,71.48,585035.0,69.9939,70.1804,69.9252,70.1509,585035.0
2025-03-11 09:30:00,71.7,71.71,71.44,71.5,352677.0,70.3668,70.3766,70.1117,70.1705,352677.0
2025-03-11 10:00:00,71.48,71.61,70.93,70.98,2178335.0,70.1509,70.2785,69.6111,69.6602,2178335.0
2025-03-11 10:30:00,70.97,71.14,70.84,70.97,315821.0,69.6504,69.8172,69.5228,69.6504,315821.0
2025-03-11 11:00:00,70.96,71.33,70.93,71.17,250199.0,69.6406,70.0037,69.6111,69.8467,250199.0
2025-03-11 11:30:00,71.17,71.35,71.12,71.14,242789.0,69.8467,70.0233,69.7976,69.8172,242789.0
2025-03-11 12:00:00,71.12,71.12,70.89,71.0,246456.0,69.7976,69.7976,69.5719,69.6798,246456.0
2025-03-11 12:30:00,71.0,71.1,70.87,70.9,513501.0,69.6798,69.778,69.5523,69.5817,513501.0
2025-03-11 13:00:00,70.89,70.9,70.77,70.8,357908.0,69.5719,69.5817,69.4541,69.4836,357908.0
2025-03-11 13:30:00,70.78,71.06,70.78,70.98,241669.0,69.4639,69.7387,69.4639,69.6602,241669.0
2025-03-11 14:00:00,70.99,71.64,70.98,71.51,377211.0,69.67,70.3079,69.6602,70.1804,377211.0
2025-03-11 14:30:00,71.5,71.7,71.4,71.65,415163.0,70.1705,70.3668,70.0724,70.3178,415163.0
2025-03-11 15:00:00,71.65,71.73,71.45,71.53,285112.0,70.3178,70.3963,70.1215,70.2,285112.0
2025-03-11 15:30:00,71.53,71.6,71.33,71.35,582415.0,70.2,70.2687,70.0037,70.0233,582415.0
2025-03-12 09:30:00,71.66,71.73,71.27,71.42,654044.0,70.3276,70.3963,69.9448,70.092,654044.0
2025-03-12 10:00:00,71.42,71.5,71.3,71.44,379679.0,70.092,70.1705,69.9743,70.1117,379679.0
2025-03-12 10:30:00,71.45,71.45,71.23,71.31,263266.0,70.1215,70.1215,69.9056,69.9841,263266.0
2025-03-12 11:00:00,71.32,71.44,71.12,71.42,260293.0,69.9939,70.1117,69.7976,70.092,260293.0
2025-03-12 11:30:00,71.42,71.61,71.42,71.61,354682.0,70.092,70.2785,70.092,70.2785,354682.0
2025-03-12 12:00:00,71.6,71.7,71.53,71.6,445809.0,70.2687,70.3668,70.2,70.2687,445809.0
2025-03-12 12:30:00,71.61,71.7,71.49,71.5,308813.0,70.2785,70.3668,70.1607,70.1705,308813.0
2025-03-12 13:00:00,71.51,71.71,71.48,71.71,210403.0,70.1804,70.3766,70.1509,70.3766,210403.0
2025-03-12 13:30:00,71.7,71.77,71.43,71.43,252613.0,70.3668,70.4355,70.1018,70.1018,252613.0
2025-03-12 14:00:00,71.42,71.63,71.41,71.62,358732.0,70.092,70.2981,70.0822,70.2883,358732.0
2025-03-12 14:30:00,71.63,71.68,71.58,71.62,991576.0,70.2981,70.3472,70.2491,70.2883,991576.0
2025-03-12 15:00:00,71.62,71.64,71.49,71.56,483458.0,70.2883,70.3079,70.1607,70.2294,483458.0
2025-03-12 15:30:00,71.57,71.62,71.48,71.56,670863.0,70.2392,70.2883,70.1509,70.2294,670863.0
2025-03-13 09:30:00,71.12,71.26,70.97,70.99,358083.0,69.7976,69.935,69.6504,69.67,358083.0
2025-03-13 10:00:00,70.98,71.27,70.96,71.15,251622.0,69.6602,69.9448,69.6406,69.827,251622.0
2025-03-13 10:30:00,71.16,71.24,71.06,71.21,225873.0,69.8369,69.9154,69.7387,69.8859,225873.0
2025-03-13 11:00:00,71.22,71.27,71.03,71.05,297024.0,69.8957,69.9448,69.7093,69.7289,297024.0
2025-03-13 11:30:00,71.03,71.27,70.93,71.08,584855.0,69.7093,69.9448,69.6111,69.7583,584855.0
2025-03-13 12:00:00,71.08,71.2,71.06,71.09,500607.0,69.7583,69.8761,69.7387,69.7682,500607.0
2025-03-13 12:30:00,71.09,71.24,70.98,71.08,395521.0,69.7682,69.9154,69.6602,69.7583,395521.0
2025-03-13 13:00:00,71.12,71.15,70.86,70.92,150093.0,69.7976,69.827,69.5424,69.6013,150093.0
2025-03-13 13:30:00,70.9,70.92,70.8,70.8,101557.0,69.5817,69.6013,69.4836,69.4836,101557.0
2025-03-13 14:00:00,70.79,71.04,70.77,71.01,151947.0,69.4737,69.7191,69.4541,69.6897,151947.0
2025-03-13 14:30:00,71.01,71.12,70.98,71.11,425554.0,69.6897,69.7976,69.6602,69.7878,425554.0
2025-03-13 15:00:00,71.1,71.15,70.92,70.97,195811.0,69.778,69.827,69.6013,69.6504,195811.0
2025-03-13 15:30:00,70.97,71.04,70.93,70.99,241360.0,69.6504,69.7191,69.6111,69.67,241360.0
2025-03-14 09:30:00,71.83,72.01,71.77,71.91,397525.0,70.4944,70.6711,70.4355,70.5729,397525.0
2025-03-14 10:00:00,71.9,72.01,71.67,71.91,252821.0,70.5631,70.6711,70.3374,70.5729,252821.0
2025-03-14 10:30:00,71.9,72.04,71.82,71.99,164732.0,70.5631,70.7005,70.4846,70.6514,164732.0
2025-03-14 11:00:00,72.0,72.11,71.95,72.07,152276.0,70.6612,70.7692,70.6122,70.7299,152276.0
2025-03-14 11:30:00,72.08,72.16,72.04,72.08,130924.0,70.7398,70.8183,70.7005,70.7398,130924.0
2025-03-14 12:00:00,72.08,72.11,71.99,72.02,166705.0,70.7398,70.7692,70.6514,70.6809,166705.0
2025-03-14 12:30:00,72.02,72.29,72.0,72.27,103057.0,70.6809,70.9459,70.6612,70.9262,103057.0
2025-03-14 13:00:00,72.26,72.32,72.22,72.28,138008.0,70.9164,70.9753,70.8772,70.936,138008.0
2025-03-14 13:30:00,72.28,72.31,72.15,72.16,128725.0,70.936,70.9655,70.8085,70.8183,128725.0
2025-03-14 14:00:00,72.16,72.27,72.15,72.22,175593.0,70.8183,70.9262,70.8085,70.8772,175593.0
2025-03-14 14:30:00,72.22,72.38,72.21,72.32,310408.0,70.8772,71.0342,70.8673,70.9753,310408.0
2025-03-14 15:00:00,72.31,72.4,72.3,72.34,156450.0,70.9655,71.0538,70.9557,70.9949,156450.0
2025-03-14 15:30:00,72.34,72.48,72.31,72.46,315243.0,70.9949,71.1323,70.9655,71.1127,315243.0
2025-03-17 09:30:00,72.58,72.89,72.56,72.84,526366.0,71.2305,71.5347,71.2108,71.4856,526366.0
2025-03-17 10:00:00,72.84,72.88,72.73,72.81,268056.0,71.4856,71.5249,71.3777,71.4562,268056.0
2025-03-17 10:30:00,72.8,72.93,72.78,72.83,242793.0,71.4464,71.574,71.4267,71.4758,242793.0
2025-03-17 11:00:00,72.84,72.99,72.83,72.95,269308.0,71.4856,71.6328,71.4758,71.5936,269308.0
2025-03-17 11:30:00,72.94,72.97,72.86,72.9,178857.0,71.5838,71.6132,71.5053,71.5445,178857.0
2025-03-17 12:00:00,72.91,72.95,72.88,72.94,390983.0,71.5543,71.5936,71.5249,71.5838,390983.0
2025-03-17 12:30:00,72.94,73.02,72.91,73.0,113584.0,71.5838,71.6623,71.5543,71.6426,113584.0
2025-03-17 13:00:00,72.99,73.05,72.95,73.03,247035.0,71.6328,71.6917,71.5936,71.6721,247035.0
2025-03-17 13:30:00,73.03,73.18,73.03,73.17,945292.0,71.6721,71.8193,71.6721,71.8095,945292.0
2025-03-17 14:00:00,73.17,73.31,73.16,73.28,226362.0,71.8095,71.9469,71.7997,71.9174,226362.0
2025-03-17 14:30:00,73.28,73.34,73.25,73.28,731838.0,71.9174,71.9763,71.888,71.9174,731838.0
2025-03-17 15:00:00,73.28,73.28,73.21,73.25,592110.0,71.9174,71.9174,71.8487,71.888,592110.0
2025-03-17 15:30:00,73.25,73.26,73.15,73.19,727688.0,71.888,71.8978,71.7899,71.8291,727688.0
2025-03-18 09:30:00,73.4,73.42,73.17,73.23,459772.0,72.0352,72.0548,71.8095,71.8684,459772.0
2025-03-18 10:00:00,73.21,73.3,73.17,73.28,310831.0,71.8487,71.9371,71.8095,71.9174,310831.0
2025-03-18 10:30:00,73.28,73.36,73.21,73.28,315986.0,71.9174,71.996,71.8487,71.9174,315986.0
2025-03-18 11:00:00,73.28,73.3,73.02,73.17,291103.0,71.9174,71.9371,71.6623,71.8095,291103.0
2025-03-18 11:30:00,73.16,73.37,73.13,73.28,418794.0,71.7997,72.0058,71.7702,71.9174,418794.0
2025-03-18 12:00:00,73.28,73.46,73.27,73.46,899176.0,71.9174,72.0941,71.9076,72.0941,899176.0
2025-03-18 12:30:00,73.47,73.5,73.36,73.42,444061.0,72.1039,72.1334,71.996,72.0548,444061.0
2025-03-18 13:00:00,73.41,73.48,73.3,73.43,474487.0,72.045,72.1137,71.9371,72.0647,474487.0
2025-03-18 13:30:00,73.42,73.56,73.4,73.51,177489.0,72.0548,72.1922,72.0352,72.1432,177489.0
2025-03-18 14:00:00,73.51,73.53,73.41,73.46,143318.0,72.1432,72.1628,72.045,72.0941,143318.0
2025-03-18 14:30:00,73.47,73.58,73.45,73.53,196031.0,72.1039,72.2119,72.0843,72.1628,196031.0
2025-03-18 15:00:00,73.52,73.59,73.48,73.55,153073.0,72.153,72.2217,72.1137,72.1824,153073.0
2025-03-18 15:30:00,73.56,73.57,73.44,73.51,282446.0,72.1922,72.2021,72.0745,72.1432,282446.0
2025-03-19 09:30:00,73.12,73.13,72.97,73.05,650161.0,71.7604,71.7702,71.6132,71.6917,650161.0
2025-03-19 10:00:00,73.05,73.17,73.04,73.13,281038.0,71.6917,71.8095,71.6819,71.7702,281038.0
2025-03-19 10:30:00,73.13,73.24,73.13,73.17,288169.0,71.7702,71.8782,71.7702,71.8095,288169.0
2025-03-19 11:00:00,73.17,73.3,73.17,73.29,203890.0,71.8095,71.9371,71.8095,71.9273,203890.0
2025-03-19 11:30:00,73.29,73.38,73.25,73.31,298166.0,71.9273,72.0156,71.888,71.9469,298166.0
2025-03-19 12:00:00,73.31,73.35,73.29,73.34,294216.0,71.9469,71.9861,71.9273,71.9763,294216.0
2025-03-19 12:30:00,73.33,73.33,73.22,73.26,179134.0,71.9665,71.9665,71.8586,71.8978,179134.0
2025-03-19 13:00:00,73.26,73.26,73.05,73.06,222212.0,71.8978,71.8978,71.6917,71.7015,222212.0
2025-03-19 13:30:00,73.06,73.14,73.02,73.12,385932.0,71.7015,71.78,71.6623,71.7604,385932.0
2025-03-19 14:00:00,73.11,73.36,73.03,73.22,434804.0,71.7506,71.996,71.6721,71.8586,434804.0
2025-03-19 14:30:00,73.21,73.59,73.21,73.58,1030142.0,71.8487,72.2217,71.8487,72.2119,1030142.0
2025-03-19 15:00:00,73.57,73.72,73.32,73.36,1058671.0,72.2021,72.3493,71.9567,71.996,1058671.0
2025-03-19 15:30:00,73.35,73.55,73.34,73.46,514851.0,71.9861,72.1824,71.9763,72.0941,514851.0
2025-03-20 09:30:00,72.33,72.51,72.26,72.49,458449.0,70.9851,71.1618,70.9164,71.1421,458449.0
2025-03-20 10:00:00,72.48,72.69,72.47,72.64,182961.0,71.1323,71.3384,71.1225,71.2893,182961.0
2025-03-20 10:30:00,72.64,72.65,72.52,72.65,133148.0,71.2893,71.2992,71.1716,71.2992,133148.0
2025-03-20 11:00:00,72.65,72.67,72.59,72.63,211502.0,71.2992,71.3188,71.2403,71.2795,211502.0
2025-03-20 11:30:00,72.62,72.73,72.5,72.69,271078.0,71.2697,71.3777,71.1519,71.3384,271078.0
2025-03-20 12:00:00,72.68,72.8,72.66,72.72,275926.0,71.3286,71.4464,71.309,71.3679,275926.0
2025-03-20 12:30:00,72.72,72.76,72.64,72.64,193916.0,71.3679,71.4071,71.2893,71.2893,193916.0
2025-03-20 13:00:00,72.65,72.76,72.51,72.53,140268.0,71.2992,71.4071,71.1618,71.1814,140268.0
2025-03-20 13:30:00,72.54,72.63,72.53,72.58,128450.0,71.1912,71.2795,71.1814,71.2305,128450.0
2025-03-20 14:00:00,72.58,72.66,72.55,72.56,212140.0,71.2305,71.309,71.201,71.2108,212140.0
2025-03-20 14:30:00,72.55,72.69,72.52,72.61,157478.0,71.201,71.3384,71.1716,71.2599,157478.0
2025-03-20 15:00:00,72.6,72.76,72.6,72.66,178995.0,71.2501,71.4071,71.2501,71.309,178995.0
2025-03-20 15:30:00,72.67,72.79,72.66,72.72,324635.0,71.3188,71.4366,71.309,71.3679,324635.0
2025-03-21 09:30:00,71.75,71.84,71.65,71.75,366551.0,70.7038,70.7925,70.6053,70.7038,366551.0
2025-03-21 10:00:00,71.77,71.77,71.57,71.68,227871.0,70.7235,70.7235,70.5264,70.6348,227871.0
2025-03-21 10:30:00,71.67,71.82,71.63,71.82,188191.0,70.625,70.7728,70.5856,70.7728,188191.0
2025-03-21 11:00:00,71.82,71.89,71.78,71.81,196460.0,70.7728,70.8418,70.7334,70.7629,196460.0
2025-03-21 11:30:00,71.81,71.85,71.54,71.63,342612.0,70.7629,70.8024,70.4969,70.5856,342612.0
2025-03-21 12:00:00,71.64,71.87,71.61,71.84,338572.0,70.5954,70.8221,70.5659,70.7925,338572.0
2025-03-21 12:30:00,71.83,71.85,71.68,71.78,194418.0,70.7826,70.8024,70.6348,70.7334,194418.0
2025-03-21 13:00:00,71.79,71.83,71.72,71.73,324968.0,70.7432,70.7826,70.6743,70.6841,324968.0
2025-03-21 13:30:00,71.72,71.92,71.7,71.84,310500.0,70.6743,70.8713,70.6545,70.7925,310500.0
2025-03-21 14:00:00,71.84,71.87,71.78,71.79,246936.0,70.7925,70.8221,70.7334,70.7432,246936.0
2025-03-21 14:30:00,71.8,71.88,71.78,71.79,117422.0,70.7531,70.8319,70.7334,70.7432,117422.0
2025-03-21 15:00:00,71.78,71.81,71.72,71.74,158353.0,70.7334,70.7629,70.6743,70.694,158353.0
2025-03-21 15:30:00,71.75,71.82,71.7,71.8,454937.0,70.7038,70.7728,70.6545,70.7531,454937.0
2025-03-24 09:30:00,71.74,71.88,71.64,71.66,423774.0,70.694,70.8319,70.5954,70.6151,423774.0
2025-03-24 10:00:00,71.66,71.95,71.63,71.88,466988.0,70.6151,70.9009,70.5856,70.8319,466988.0
2025-03-24 10:30:00,71.88,71.88,71.69,71.77,296871.0,70.8319,70.8319,70.6447,70.7235,296871.0
2025-03-24 11:00:00,71.79,71.81,71.63,71.65,345217.0,70.7432,70.7629,70.5856,70.6053,345217.0
2025-03-24 11:30:00,71.66,71.72,71.58,71.67,300389.0,70.6151,70.6743,70.5363,70.625,300389.0
2025-03-24 12:00:00,71.67,71.79,71.62,71.63,318249.0,70.625,70.7432,70.5757,70.5856,318249.0
2025-03-24 12:30:00,71.62,71.63,71.5,71.59,359840.0,70.5757,70.5856,70.4575,70.5461,359840.0
2025-03-24 13:00:00,71.59,71.62,71.53,71.62,335106.0,70.5461,70.5757,70.487,70.5757,335106.0
2025-03-24 13:30:00,71.61,71.63,71.55,71.57,268568.0,70.5659,70.5856,70.5067,70.5264,268568.0
2025-03-24 14:00:00,71.58,71.58,71.49,71.52,294160.0,70.5363,70.5363,70.4476,70.4772,294160.0
2025-03-24 14:30:00,71.52,71.71,71.5,71.67,538965.0,70.4772,70.6644,70.4575,70.625,538965.0
2025-03-24 15:00:00,71.67,71.75,71.67,71.7,282515.0,70.625,70.7038,70.625,70.6545,282515.0
2025-03-24 15:30:00,71.7,71.78,71.69,71.73,733015.0,70.6545,70.7334,70.6447,70.6841,733015.0
2025-03-25 09:30:00,72.38,72.46,72.3,72.31,586731.0,71.3246,71.4035,71.2458,71.2556,586731.0
2025-03-25 10:00:00,72.31,72.32,72.13,72.17,227249.0,71.2556,71.2655,71.0783,71.1177,227249.0
2025-03-25 10:30:00,72.17,72.25,72.15,72.19,236211.0,71.1177,71.1965,71.098,71.1374,236211.0
2025-03-25 11:00:00,72.2,72.24,72.1,72.13,267612.0,71.1473,71.1867,71.0487,71.0783,267612.0
2025-03-25 11:30:00,72.14,72.14,72.01,72.04,198203.0,71.0881,71.0881,70.96,70.9896,198203.0
2025-03-25 12:00:00,72.03,72.21,72.03,72.21,136466.0,70.9797,71.1571,70.9797,71.1571,136466.0
2025-03-25 12:30:00,72.21,72.22,72.16,72.2,265725.0,71.1571,71.167,71.1078,71.1473,265725.0
2025-03-25 13:00:00,72.2,72.3,72.17,72.17,127478.0,71.1473,71.2458,71.1177,71.1177,127478.0
2025-03-25 13:30:00,72.17,72.25,72.16,72.17,357260.0,71.1177,71.1965,71.1078,71.1177,357260.0
2025-03-25 14:00:00,72.17,72.19,72.1,72.12,167328.0,71.1177,71.1374,71.0487,71.0684,167328.0
2025-03-25 14:30:00,72.12,72.15,72.07,72.08,172978.0,71.0684,71.098,71.0191,71.029,172978.0
2025-03-25 15:00:00,72.08,72.15,72.02,72.03,450995.0,71.029,71.098,70.9699,70.9797,450995.0
2025-03-25 15:30:00,72.03,72.18,72.03,72.16,457641.0,70.9797,71.1275,70.9797,71.1078,457641.0
2025-03-26 09:30:00,71.56,71.63,71.42,71.44,764213.0,70.5166,70.5856,70.3786,70.3983,764213.0
2025-03-26 10:00:00,71.44,71.75,71.43,71.69,755185.0,70.3983,70.7038,70.3885,70.6447,755185.0
2025-03-26 10:30:00,71.69,71.83,71.66,71.82,1321024.0,70.6447,70.7826,70.6151,70.7728,1321024.0
2025-03-26 11:00:00,71.82,71.88,71.61,71.64,1281816.0,70.7728,70.8319,70.5659,70.5954,1281816.0
2025-03-26 11:30:00,71.65,71.76,71.49,71.58,348614.0,70.6053,70.7137,70.4476,70.5363,348614.0
2025-03-26 12:00:00,71.58,71.59,71.43,71.52,333888.0,70.5363,70.5461,70.3885,70.4772,333888.0
2025-03-26 12:30:00,71.52,71.58,71.43,71.44,278919.0,70.4772,70.5363,70.3885,70.3983,278919.0
2025-03-26 13:00:00,71.45,71.48,71.14,71.18,548180.0,70.4082,70.4378,70.1027,70.1421,548180.0
2025-03-26 13:30:00,71.17,71.21,71.03,71.11,210875.0,70.1323,70.1717,69.9943,70.0731,210875.0
2025-03-26 14:00:00,71.11,71.22,71.11,71.17,174130.0,70.0731,70.1815,70.0731,70.1323,174130.0
2025-03-26 14:30:00,71.17,71.2,70.99,71.0,217287.0,70.1323,70.1618,69.9549,69.9647,217287.0
2025-03-26 15:00:00,71.0,71.07,70.97,71.0,200078.0,69.9647,70.0337,69.9352,69.9647,200078.0
2025-03-26 15:30:00,71.0,71.19,70.99,71.14,540121.0,69.9647,70.152,69.9549,70.1027,540121.0
2025-03-27 09:30:00,70.87,71.19,70.87,71.14,840217.0,69.8366,70.152,69.8366,70.1027,840217.0
2025-03-27 10:00:00,71.14,71.19,71.07,71.18,130544.0,70.1027,70.152,70.0337,70.1421,130544.0
2025-03-27 10:30:00,71.19,71.33,71.16,71.33,147685.0,70.152,70.2899,70.1224,70.2899,147685.0
2025-03-27 11:00:00,71.33,71.46,71.31,71.36,206364.0,70.2899,70.418,70.2702,70.3195,206364.0
2025-03-27 11:30:00,71.37,71.41,71.23,71.26,75980.0,70.3294,70.3688,70.1914,70.221,75980.0
2025-03-27 12:00:00,71.27,71.35,71.23,71.33,156363.0,70.2308,70.3096,70.1914,70.2899,156363.0
2025-03-27 12:30:00,71.34,71.38,71.17,71.19,567612.0,70.2998,70.3392,70.1323,70.152,567612.0
2025-03-27 13:00:00,71.19,71.34,71.17,71.21,108713.0,70.152,70.2998,70.1323,70.1717,108713.0
2025-03-27 13:30:00,71.22,71.27,71.17,71.22,124178.0,70.1815,70.2308,70.1323,70.1815,124178.0
2025-03-27 14:00:00,71.21,71.35,71.2,71.31,175707.0,70.1717,70.3096,70.1618,70.2702,175707.0
2025-03-27 14:30:00,71.31,71.37,71.25,71.26,211470.0,70.2702,70.3294,70.2111,70.221,211470.0
2025-03-27 15:00:00,71.26,71.43,71.25,71.41,286122.0,70.221,70.3885,70.2111,70.3688,286122.0
2025-03-27 15:30:00,71.41,71.41,71.28,71.29,623086.0,70.3688,70.3688,70.2407,70.2505,623086.0
2025-03-28 09:30:00,71.21,71.26,71.02,71.03,325340.0,70.1717,70.221,69.9845,69.9943,325340.0
2025-03-28 10:00:00,71.02,71.11,70.92,71.06,397574.0,69.9845,70.0731,69.8859,70.0239,397574.0
2025-03-28 10:30:00,71.06,71.09,70.85,70.88,384099.0,70.0239,70.0534,69.8169,69.8465,384099.0
2025-03-28 11:00:00,70.88,71.2,70.82,71.19,259805.0,69.8465,70.1618,69.7874,70.152,259805.0
2025-03-28 11:30:00,71.2,71.26,71.01,71.03,230693.0,70.1618,70.221,69.9746,69.9943,230693.0
2025-03-28 12:00:00,71.03,71.15,71.02,71.03,338301.0,69.9943,70.1126,69.9845,69.9943,338301.0
2025-03-28 12:30:00,71.03,71.08,70.97,70.98,379598.0,69.9943,70.0436,69.9352,69.945,379598.0
2025-03-28 13:00:00,70.98,70.98,70.84,70.85,2413443.0,69.945,69.945,69.8071,69.8169,2413443.0
2025-03-28 13:30:00,70.86,70.97,70.84,70.96,178118.0,69.8268,69.9352,69.8071,69.9253,178118.0
2025-03-28 14:00:00,70.97,71.01,70.92,70.94,166056.0,69.9352,69.9746,69.8859,69.9056,166056.0
2025-03-28 14:30:00,70.94,70.99,70.92,70.98,80882.0,69.9056,69.9549,69.8859,69.945,80882.0
2025-03-28 15:00:00,70.98,71.02,70.94,70.95,113205.0,69.945,69.9845,69.9056,69.9155,113205.0
2025-03-28 15:30:00,70.95,71.0,70.91,70.98,397778.0,69.9155,69.9647,69.8761,69.945,397778.0
2025-03-31 09:30:00,69.87,69.9,69.63,69.89,478598.0,68.8512,68.8808,68.6147,68.8709,478598.0
2025-03-31 10:00:00,69.88,69.93,69.62,69.64,261314.0,68.8611,68.9104,68.6049,68.6246,261314.0
2025-03-31 10:30:00,69.64,69.86,69.63,69.77,219437.0,68.6246,68.8414,68.6147,68.7527,219437.0
2025-03-31 11:00:00,69.77,69.93,69.77,69.85,412307.0,68.7527,68.9104,68.7527,68.8315,412307.0
2025-03-31 11:30:00,69.86,69.9,69.79,69.8,312037.0,68.8414,68.8808,68.7724,68.7822,312037.0
2025-03-31 12:00:00,69.81,69.9,69.69,69.89,153204.0,68.7921,68.8808,68.6739,68.8709,153204.0
2025-03-31 12:30:00,69.89,69.98,69.85,69.89,89552.0,68.8709,68.9596,68.8315,68.8709,89552.0
2025-03-31 13:00:00,69.88,70.04,69.88,69.94,104439.0,68.8611,69.0187,68.8611,68.9202,104439.0
2025-03-31 13:30:00,69.94,69.99,69.88,69.92,64700.0,68.9202,68.9695,68.8611,68.9005,64700.0
2025-03-31 14:00:00,69.91,70.13,69.9,70.1,217478.0,68.8906,69.1074,68.8808,69.0779,217478.0
2025-03-31 14:30:00,70.1,70.2,70.09,70.13,178735.0,69.0779,69.1764,69.068,69.1074,178735.0
2025-03-31 15:00:00,70.13,70.26,70.13,70.16,344986.0,69.1074,69.2355,69.1074,69.137,344986.0
2025-03-31 15:30:00,70.15,70.37,70.14,70.21,926840.0,69.1271,69.3439,69.1173,69.1863,926840.0
2025-04-01 09:30:00,70.49,70.53,70.13,70.21,455119.0,69.4622,69.5016,69.1074,69.1863,455119.0
2025-04-01 10:00:00,70.2,70.23,70.1,70.11,471674.0,69.1764,69.206,69.0779,69.0877,471674.0
2025-04-01 10:30:00,70.1,70.56,70.1,70.54,341100.0,69.0779,69.5312,69.0779,69.5115,341100.0
2025-04-01 11:00:00,70.53,70.67,70.51,70.56,290374.0,69.5016,69.6396,69.4819,69.5312,290374.0
2025-04-01 11:30:00,70.57,70.58,70.45,70.53,248539.0,69.541,69.5509,69.4228,69.5016,248539.0
2025-04-01 12:00:00,70.53,70.61,70.43,70.44,144460.0,69.5016,69.5804,69.4031,69.4129,144460.0
2025-04-01 12:30:00,70.43,70.45,70.28,70.4,179038.0,69.4031,69.4228,69.2552,69.3735,179038.0
2025-04-01 13:00:00,70.39,70.44,70.29,70.29,97018.0,69.3636,69.4129,69.2651,69.2651,97018.0
2025-04-01 13:30:00,70.29,70.36,70.23,70.23,257415.0,69.2651,69.3341,69.206,69.206,257415.0
2025-04-01 14:00:00,70.24,70.24,70.07,70.1,206431.0,69.2158,69.2158,69.0483,69.0779,206431.0
2025-04-01 14:30:00,70.11,70.15,70.01,70.09,564311.0,69.0877,69.1271,68.9892,69.068,564311.0
2025-04-01 15:00:00,70.09,70.22,70.09,70.19,300898.0,69.068,69.1961,69.068,69.1666,300898.0
2025-04-01 15:30:00,70.18,70.4,70.16,70.38,708944.0,69.1567,69.3735,69.137,69.3538,708944.0
2025-04-02 09:30:00,69.83,70.08,69.83,70.01,358910.0,68.8118,69.0582,68.8118,68.9892,358910.0
2025-04-02 10:00:00,70.0,70.15,69.99,70.09,167286.0,68.9793,69.1271,68.9695,69.068,167286.0
2025-04-02 10:30:00,70.09,70.47,70.09,70.45,316511.0,69.068,69.4425,69.068,69.4228,316511.0
2025-04-02 11:00:00,70.44,70.49,70.37,70.48,306267.0,69.4129,69.4622,69.3439,69.4523,306267.0
2025-04-02 11:30:00,70.48,70.57,70.43,70.45,267284.0,69.4523,69.541,69.4031,69.4228,267284.0
2025-04-02 12:00:00,70.44,70.52,70.42,70.48,836947.0,69.4129,69.4917,69.3932,69.4523,836947.0
2025-04-02 12:30:00,70.48,70.55,70.4,70.53,128426.0,69.4523,69.5213,69.3735,69.5016,128426.0
2025-04-02 13:00:00,70.52,70.69,70.52,70.57,145090.0,69.4917,69.6593,69.4917,69.541,145090.0
2025-04-02 13:30:00,70.56,70.56,70.37,70.44,116180.0,69.5312,69.5312,69.3439,69.4129,116180.0
2025-04-02 14:00:00,70.44,70.51,70.3,70.3,214168.0,69.4129,69.4819,69.275,69.275,214168.0
2025-04-02 14:30:00,70.3,70.51,70.28,70.32,247911.0,69.275,69.4819,69.2552,69.2947,247911.0
2025-04-02 15:00:00,70.34,70.46,70.34,70.45,126628.0,69.3144,69.4326,69.3144,69.4228,126628.0
2025-04-02 15:30:00,70.44,70.65,70.41,70.61,361189.0,69.4129,69.6199,69.3834,69.5804,361189.0
2025-04-03 09:30:00,70.37,70.55,70.31,70.4,926957.0,69.3439,69.5213,69.2848,69.3735,926957.0
2025-04-03 10:00:00,70.39,70.52,70.19,70.37,572299.0,69.3636,69.4917,69.1666,69.3439,572299.0
2025-04-03 10:30:00,70.37,70.47,70.25,70.25,259890.0,69.3439,69.4425,69.2257,69.2257,259890.0
2025-04-03 11:00:00,70.24,70.27,69.94,69.94,411554.0,69.2158,69.2454,68.9202,68.9202,411554.0
2025-04-03 11:30:00,69.95,70.12,69.9,70.07,230664.0,68.9301,69.0976,68.8808,69.0483,230664.0
2025-04-03 12:00:00,70.06,70.26,70.06,70.25,150894.0,69.0385,69.2355,69.0385,69.2257,150894.0
2025-04-03 12:30:00,70.26,70.28,70.02,70.05,312800.0,69.2355,69.2552,68.999,69.0286,312800.0
2025-04-03 13:00:00,70.05,70.08,69.87,69.87,134872.0,69.0286,69.0582,68.8512,68.8512,134872.0
2025-04-03 13:30:00,69.87,70.06,69.86,69.95,178924.0,68.8512,69.0385,68.8414,68.9301,178924.0
2025-04-03 14:00:00,69.96,70.01,69.84,69.88,364721.0,68.9399,68.9892,68.8217,68.8611,364721.0
2025-04-03 14:30:00,69.89,70.0,69.82,69.93,430952.0,68.8709,68.9793,68.802,68.9104,430952.0
2025-04-03 15:00:00,69.92,69.94,69.64,69.67,313549.0,68.9005,68.9202,68.6246,68.6541,313549.0
2025-04-03 15:30:00,69.66,69.71,69.53,69.63,493160.0,68.6443,68.6936,68.5162,68.6147,493160.0
2025-04-04 09:30:00,66.99,67.18,66.54,66.63,783895.0,66.0132,66.2004,65.5698,65.6585,783895.0
2025-04-04 10:00:00,66.63,66.63,65.92,65.97,649841.0,65.6585,65.6585,64.9588,65.0081,649841.0
2025-04-04 10:30:00,65.97,66.13,65.26,65.77,718829.0,65.0081,65.1658,64.3084,64.811,718829.0
2025-04-04 11:00:00,65.75,66.44,65.71,66.08,629668.0,64.7913,65.4712,64.7519,65.1165,629668.0
2025-04-04 11:30:00,66.07,66.14,65.67,65.79,520729.0,65.1066,65.1756,64.7125,64.8307,520729.0
2025-04-04 12:00:00,65.8,66.01,65.46,65.53,592412.0,64.8406,65.0475,64.5055,64.5745,592412.0
2025-04-04 12:30:00,65.53,65.79,65.3,65.45,663004.0,64.5745,64.8307,64.3479,64.4957,663004.0
2025-04-04 13:00:00,65.45,65.66,65.09,65.31,412332.0,64.4957,64.7026,64.1409,64.3577,412332.0
2025-04-04 13:30:00,65.29,65.73,65.17,65.69,507650.0,64.338,64.7716,64.2198,64.7322,507650.0
2025-04-04 14:00:00,65.69,65.76,65.31,65.33,429688.0,64.7322,64.8012,64.3577,64.3774,429688.0
2025-04-04 14:30:00,65.33,65.39,65.14,65.25,486039.0,64.3774,64.4365,64.1902,64.2986,486039.0
2025-04-04 15:00:00,65.25,65.52,65.12,65.4,520806.0,64.2986,64.5647,64.1705,64.4464,520806.0
2025-04-04 15:30:00,65.39,65.62,64.99,65.03,1091254.0,64.4365,64.6632,64.0424,64.0818,1091254.0
2025-04-07 09:30:00,62.68,63.31,62.26,63.28,1210601.0,61.7661,62.3869,61.3522,62.3573,1210601.0
2025-04-07 10:00:00,63.29,65.76,63.2,63.69,1131175.0,62.3672,64.8012,62.2785,62.7613,1131175.0
2025-04-07 10:30:00,63.76,64.39,63.0,63.75,1081811.0,62.8303,63.4511,62.0814,62.8205,1081811.0
2025-04-07 11:00:00,63.78,64.02,62.52,62.52,1152168.0,62.85,63.0865,61.6084,61.6084,1152168.0
2025-04-07 11:30:00,62.52,63.23,62.49,62.68,1311915.0,61.6084,62.308,61.5788,61.7661,1311915.0
2025-04-07 12:00:00,62.68,62.76,62.27,62.75,930549.0,61.7661,61.8449,61.362,61.835,930549.0
2025-04-07 12:30:00,62.75,62.91,62.36,62.48,1076385.0,61.835,61.9927,61.4507,61.569,1076385.0
2025-04-07 13:00:00,62.49,63.34,62.47,63.33,840787.0,61.5788,62.4164,61.5591,62.4066,840787.0
2025-04-07 13:30:00,63.33,63.82,63.09,63.8,1181129.0,62.4066,62.8894,62.1701,62.8697,1181129.0
2025-04-07 14:00:00,63.8,63.88,63.33,63.37,1254214.0,62.8697,62.9486,62.4066,62.446,1254214.0
2025-04-07 14:30:00,63.37,63.75,62.95,63.07,6235089.0,62.446,62.8205,62.0321,62.1504,6235089.0
2025-04-07 15:00:00,63.08,63.31,62.98,63.07,2318888.0,62.1602,62.3869,62.0617,62.1504,2318888.0
2025-04-07 15:30:00,63.07,63.55,62.97,62.99,3389189.0,62.1504,62.6234,62.0518,62.0715,3389189.0
2025-04-08 09:30:00,65.08,65.13,64.63,64.92,780481.0,64.1311,64.1803,63.6876,63.9734,780481.0
2025-04-08 10:00:00,64.91,65.03,64.8,64.88,434736.0,63.9635,64.0818,63.8552,63.934,434736.0
2025-04-08 10:30:00,64.89,64.96,64.41,64.43,327597.0,63.9438,64.0128,63.4708,63.4905,327597.0
2025-04-08 11:00:00,64.43,64.58,64.18,64.21,524203.0,63.4905,63.6384,63.2442,63.2738,524203.0
2025-04-08 11:30:00,64.22,64.66,64.19,64.48,389136.0,63.2836,63.7172,63.254,63.5398,389136.0
2025-04-08 12:00:00,64.46,64.46,64.05,64.24,312018.0,63.5201,63.5201,63.1161,63.3033,312018.0
2025-04-08 12:30:00,64.26,64.3,63.63,63.63,658549.0,63.323,63.3624,62.7022,62.7022,658549.0
2025-04-08 13:00:00,63.64,63.74,63.2,63.21,609811.0,62.7121,62.8106,62.2785,62.2883,609811.0
2025-04-08 13:30:00,63.2,63.74,63.09,63.55,618627.0,62.2785,62.8106,62.1701,62.6234,618627.0
2025-04-08 14:00:00,63.55,63.58,63.17,63.2,378323.0,62.6234,62.6529,62.2489,62.2785,378323.0
2025-04-08 14:30:00,63.21,63.79,63.15,63.18,363909.0,62.2883,62.8599,62.2292,62.2588,363909.0
2025-04-08 15:00:00,63.18,63.2,62.61,62.87,445884.0,62.2588,62.2785,61.6971,61.9533,445884.0
2025-04-08 15:30:00,62.86,62.87,62.02,62.72,1818849.0,61.9434,61.9533,61.1157,61.8055,1818849.0
2025-04-09 09:30:00,62.93,63.29,62.74,63.18,668276.0,62.0124,62.3672,61.8252,62.2588,668276.0
2025-04-09 10:00:00,63.23,63.43,62.95,63.05,1202561.0,62.308,62.5051,62.0321,62.1307,1202561.0
2025-04-09 10:30:00,63.05,63.32,62.55,62.6,446097.0,62.1307,62.3967,61.638,61.6872,446097.0
2025-04-09 11:00:00,62.58,62.99,62.57,62.9,550396.0,61.6675,62.0715,61.6577,61.9829,550396.0
2025-04-09 11:30:00,62.91,62.99,62.58,62.65,399252.0,61.9927,62.0715,61.6675,61.7365,399252.0
2025-04-09 12:00:00,62.65,62.93,62.55,62.78,190813.0,61.7365,62.0124,61.638,61.8646,190813.0
2025-04-09 12:30:00,62.76,63.01,62.74,62.92,1186426.0,61.8449,62.0913,61.8252,62.0026,1186426.0
2025-04-09 13:00:00,62.92,66.58,62.7,65.53,784520.0,62.0026,65.6092,61.7858,64.5745,784520.0
2025-04-09 13:30:00,65.56,66.69,65.27,66.69,980948.0,64.6041,65.7176,64.3183,65.7176,980948.0
2025-04-09 14:00:00,66.61,67.18,66.24,67.06,553276.0,65.6388,66.2004,65.2742,66.0822,553276.0
2025-04-09 14:30:00,67.09,67.18,66.32,66.51,415904.0,66.1118,66.2004,65.353,65.5402,415904.0
2025-04-09 15:00:00,66.49,67.31,66.35,67.22,764374.0,65.5205,66.3286,65.3826,66.2399,764374.0
2025-04-09 15:30:00,67.2,67.75,67.17,67.41,2426000.0,66.2202,66.7621,66.1906,66.4271,2426000.0
2025-04-10 09:30:00,66.33,66.52,65.97,66.13,569079.0,65.3628,65.5501,65.0081,65.1658,569079.0
2025-04-10 10:00:00,66.13,66.31,65.97,66.17,293375.0,65.1658,65.3431,65.0081,65.2052,293375.0
2025-04-10 10:30:00,66.19,66.46,66.19,66.23,233723.0,65.2249,65.4909,65.2249,65.2643,233723.0
2025-04-10 11:00:00,66.22,66.39,66.1,66.15,319864.0,65.2544,65.422,65.1362,65.1855,319864.0
2025-04-10 11:30:00,66.15,66.22,65.53,65.58,594787.0,65.1855,65.2544,64.5745,64.6238,594787.0
2025-04-10 12:00:00,65.58,65.76,64.91,65.09,411344.0,64.6238,64.8012,63.9635,64.1409,411344.0
2025-04-10 12:30:00,65.08,65.91,65.07,65.8,422926.0,64.1311,64.949,64.1212,64.8406,422926.0
2025-04-10 13:00:00,65.77,66.09,65.18,65.63,459580.0,64.811,65.1263,64.2296,64.673,459580.0
2025-04-10 13:30:00,65.64,66.21,65.56,66.17,324178.0,64.6829,65.2446,64.6041,65.2052,324178.0
2025-04-10 14:00:00,66.14,66.75,65.98,66.71,315114.0,65.1756,65.7767,65.0179,65.7373,315114.0
2025-04-10 14:30:00,66.72,66.84,66.28,66.49,401790.0,65.7472,65.8654,65.3136,65.5205,401790.0
2025-04-10 15:00:00,66.48,66.7,65.98,65.99,389887.0,65.5107,65.7274,65.0179,65.0278,389887.0
2025-04-10 15:30:00,65.99,66.58,65.7,66.53,2323044.0,65.0278,65.6092,64.742,65.5599,2323044.0
2025-04-11 09:30:00,66.83,67.2,66.69,67.11,666540.0,65.8556,66.2202,65.7176,66.1315,666540.0
2025-04-11 10:00:00,67.1,67.43,66.74,66.9,663776.0,66.1216,66.4468,65.7669,65.9245,663776.0
2025-04-11 10:30:00,66.91,67.35,66.85,66.9,556156.0,65.9344,66.368,65.8753,65.9245,556156.0
2025-04-11 11:00:00,66.89,67.26,66.72,66.89,576826.0,65.9147,66.2793,65.7472,65.9147,576826.0
2025-04-11 11:30:00,66.89,67.3,66.84,67.25,294595.0,65.9147,66.3187,65.8654,66.2694,294595.0
2025-04-11 12:00:00,67.25,67.46,67.1,67.2,531507.0,66.2694,66.4764,66.1216,66.2202,531507.0
2025-04-11 12:30:00,67.2,67.75,67.19,67.65,323928.0,66.2202,66.7621,66.2103,66.6636,323928.0
2025-04-11 13:00:00,67.65,67.8,67.5,67.53,253065.0,66.6636,66.8114,66.5158,66.5453,253065.0
2025-04-11 13:30:00,67.53,68.07,67.45,67.88,537092.0,66.5453,67.0775,66.4665,66.8902,537092.0
2025-04-11 14:00:00,67.88,67.99,67.71,67.88,353573.0,66.8902,66.9986,66.7227,66.8902,353573.0
2025-04-11 14:30:00,67.88,68.06,67.82,67.88,223584.0,66.8902,67.0676,66.8311,66.8902,223584.0
2025-04-11 15:00:00,67.89,68.4,67.87,68.33,328793.0,66.9001,67.4027,66.8804,67.3337,328793.0
2025-04-11 15:30:00,68.31,68.37,68.18,68.27,3028024.0,67.314,67.3731,67.1859,67.2746,3028024.0
2025-04-14 09:30:00,68.48,68.53,68.32,68.46,436601.0,67.4815,67.5308,67.3238,67.4618,436601.0
2025-04-14 10:00:00,68.48,68.87,68.48,68.84,251552.0,67.4815,67.8658,67.4815,67.8362,251552.0
2025-04-14 10:30:00,68.86,69.17,68.84,69.04,293791.0,67.856,68.1614,67.8362,68.0333,293791.0
2025-04-14 11:00:00,69.05,69.07,68.78,68.84,486111.0,68.0432,68.0629,67.7771,67.8362,486111.0
2025-04-14 11:30:00,68.84,68.96,68.35,68.35,677314.0,67.8362,67.9545,67.3534,67.3534,677314.0
2025-04-14 12:00:00,68.34,68.53,68.22,68.35,381746.0,67.3435,67.5308,67.2253,67.3534,381746.0
2025-04-14 12:30:00,68.35,68.61,68.32,68.38,324851.0,67.3534,67.6096,67.3238,67.383,324851.0
2025-04-14 13:00:00,68.37,68.7,68.37,68.53,478887.0,67.3731,67.6983,67.3731,67.5308,478887.0
2025-04-14 13:30:00,68.53,68.69,68.46,68.65,423435.0,67.5308,67.6884,67.4618,67.649,423435.0
2025-04-14 14:00:00,68.65,68.83,68.64,68.82,387356.0,67.649,67.8264,67.6392,67.8165,387356.0
2025-04-14 14:30:00,68.81,68.93,68.79,68.92,598398.0,67.8067,67.9249,67.787,67.9151,598398.0
2025-04-14 15:00:00,68.92,69.08,68.92,69.02,517186.0,67.9151,68.0727,67.9151,68.0136,517186.0
2025-04-14 15:30:00,69.01,69.05,68.74,68.82,2698053.0,68.0038,68.0432,67.7377,67.8165,2698053.0
2025-04-15 09:30:00,69.45,69.72,69.36,69.67,630938.0,68.4374,68.7034,68.3487,68.6541,630938.0
2025-04-15 10:00:00,69.67,69.71,69.31,69.56,558626.0,68.6541,68.6936,68.2994,68.5457,558626.0
2025-04-15 10:30:00,69.57,69.85,69.49,69.77,588006.0,68.5556,68.8315,68.4768,68.7527,588006.0
2025-04-15 11:00:00,69.78,69.84,69.69,69.7,789825.0,68.7625,68.8217,68.6739,68.6837,789825.0
2025-04-15 11:30:00,69.7,69.75,69.53,69.58,243474.0,68.6837,68.733,68.5162,68.5655,243474.0
2025-04-15 12:00:00,69.59,69.72,69.58,69.64,142793.0,68.5753,68.7034,68.5655,68.6246,142793.0
2025-04-15 12:30:00,69.65,69.69,69.49,69.52,81642.0,68.6344,68.6739,68.4768,68.5063,81642.0
2025-04-15 13:00:00,69.52,69.57,69.43,69.44,85291.0,68.5063,68.5556,68.4176,68.4275,85291.0
2025-04-15 13:30:00,69.45,69.56,69.38,69.45,92142.0,68.4374,68.5457,68.3684,68.4374,92142.0
2025-04-15 14:00:00,69.45,69.45,69.32,69.39,139957.0,68.4374,68.4374,68.3092,68.3782,139957.0
2025-04-15 14:30:00,69.4,69.53,69.39,69.5,145116.0,68.3881,68.5162,68.3782,68.4866,145116.0
2025-04-15 15:00:00,69.51,69.61,69.46,69.56,171458.0,68.4965,68.595,68.4472,68.5457,171458.0
2025-04-15 15:30:00,69.56,69.58,69.45,69.5,258952.0,68.5457,68.5655,68.4374,68.4866,258952.0
2025-04-16 09:30:00,69.51,69.64,69.45,69.48,351780.0,68.4965,68.6246,68.4374,68.4669,351780.0
2025-04-16 10:00:00,69.47,69.65,69.43,69.52,307301.0,68.4571,68.6344,68.4176,68.5063,307301.0
2025-04-16 10:30:00,69.52,69.76,69.46,69.75,329814.0,68.5063,68.7428,68.4472,68.733,329814.0
2025-04-16 11:00:00,69.75,69.93,69.72,69.92,431961.0,68.733,68.9104,68.7034,68.9005,431961.0
2025-04-16 11:30:00,69.92,70.0,69.77,69.81,308660.0,68.9005,68.9793,68.7527,68.7921,308660.0
2025-04-16 12:00:00,69.82,69.82,69.67,69.69,123757.0,68.802,68.802,68.6541,68.6739,123757.0
2025-04-16 12:30:00,69.7,69.78,69.65,69.7,137231.0,68.6837,68.7625,68.6344,68.6837,137231.0
2025-04-16 13:00:00,69.7,69.79,69.64,69.78,221061.0,68.6837,68.7724,68.6246,68.7625,221061.0
2025-04-16 13:30:00,69.77,69.78,69.22,69.23,354676.0,68.7527,68.7625,68.2107,68.2206,354676.0
2025-04-16 14:00:00,69.23,69.42,69.23,69.34,228194.0,68.2206,68.4078,68.2206,68.329,228194.0
2025-04-16 14:30:00,69.34,69.37,69.13,69.14,212570.0,68.329,68.3585,68.122,68.1319,212570.0
2025-04-16 15:00:00,69.14,69.19,69.04,69.05,282967.0,68.1319,68.1811,68.0333,68.0432,282967.0
2025-04-16 15:30:00,69.05,69.34,69.05,69.26,578953.0,68.0432,68.329,68.0432,68.2501,578953.0
2025-04-17 09:30:00,69.65,69.75,69.52,69.73,398232.0,68.6344,68.733,68.5063,68.7133,398232.0
2025-04-17 10:00:00,69.74,69.88,69.65,69.77,281593.0,68.7231,68.8611,68.6344,68.7527,281593.0
2025-04-17 10:30:00,69.76,69.81,69.56,69.57,231231.0,68.7428,68.7921,68.5457,68.5556,231231.0
2025-04-17 11:00:00,69.57,69.87,69.57,69.84,230368.0,68.5556,68.8512,68.5556,68.8217,230368.0
2025-04-17 11:30:00,69.86,69.92,69.72,69.74,313107.0,68.8414,68.9005,68.7034,68.7231,313107.0
2025-04-17 12:00:00,69.76,70.18,69.75,70.11,521444.0,68.7428,69.1567,68.733,69.0877,521444.0
2025-04-17 12:30:00,70.11,70.17,69.93,70.12,214852.0,69.0877,69.1469,68.9104,69.0976,214852.0
2025-04-17 13:00:00,70.13,70.15,69.97,70.0,126052.0,69.1074,69.1271,68.9498,68.9793,126052.0
2025-04-17 13:30:00,70.0,70.21,70.0,70.13,161276.0,68.9793,69.1863,68.9793,69.1074,161276.0
2025-04-17 14:00:00,70.13,70.29,70.12,70.21,162577.0,69.1074,69.2651,69.0976,69.1863,162577.0
2025-04-17 14:30:00,70.21,70.28,70.14,70.16,402145.0,69.1863,69.2552,69.1173,69.137,402145.0
2025-04-17 15:00:00,70.16,70.16,69.96,69.98,234461.0,69.137,69.137,68.9399,68.9596,234461.0
2025-04-17 15:30:00,69.98,70.11,69.82,69.89,479018.0,68.9596,69.0877,68.802,68.8709,479018.0
2025-04-21 09:30:00,70.1,70.4,69.87,69.87,786936.0,69.0779,69.3735,68.8512,68.8512,786936.0
2025-04-21 10:00:00,69.85,69.85,69.57,69.61,508474.0,68.8315,68.8315,68.5556,68.595,508474.0
2025-04-21 10:30:00,69.62,69.7,69.4,69.42,197947.0,68.6049,68.6837,68.3881,68.4078,197947.0
2025-04-21 11:00:00,69.43,69.47,69.26,69.28,398475.0,68.4176,68.4571,68.2501,68.2698,398475.0
2025-04-21 11:30:00,69.29,69.31,69.13,69.16,175891.0,68.2797,68.2994,68.122,68.1516,175891.0
2025-04-21 12:00:00,69.16,69.29,69.16,69.21,111290.0,68.1516,68.2797,68.1516,68.2008,111290.0
2025-04-21 12:30:00,69.23,69.38,69.2,69.21,97903.0,68.2206,68.3684,68.191,68.2008,97903.0
2025-04-21 13:00:00,69.22,69.23,69.02,69.06,146659.0,68.2107,68.2206,68.0136,68.053,146659.0
2025-04-21 13:30:00,69.07,69.15,68.97,69.02,185762.0,68.0629,68.1417,67.9643,68.0136,185762.0
2025-04-21 14:00:00,69.01,69.14,68.98,69.14,101134.0,68.0038,68.1319,67.9742,68.1319,101134.0
2025-04-21 14:30:00,69.14,69.21,69.05,69.07,494989.0,68.1319,68.2008,68.0432,68.0629,494989.0
2025-04-21 15:00:00,69.06,69.28,69.05,69.17,136742.0,68.053,68.2698,68.0432,68.1614,136742.0
2025-04-21 15:30:00,69.18,69.52,69.18,69.47,298770.0,68.1713,68.5063,68.1713,68.4571,298770.0
2025-04-22 09:30:00,70.27,70.5,70.24,70.41,319049.0,69.2454,69.472,69.2158,69.3834,319049.0
2025-04-22 10:00:00,70.42,70.5,70.39,70.45,154656.0,69.3932,69.472,69.3636,69.4228,154656.0
2025-04-22 10:30:00,70.45,70.75,70.38,70.7,198186.0,69.4228,69.7184,69.3538,69.6691,198186.0
2025-04-22 11:00:00,70.7,70.89,70.7,70.85,205892.0,69.6691,69.8564,69.6691,69.8169,205892.0
2025-04-22 11:30:00,70.85,71.06,70.84,71.02,230991.0,69.8169,70.0239,69.8071,69.9845,230991.0
2025-04-22 12:00:00,71.03,71.16,71.03,71.09,150980.0,69.9943,70.1224,69.9943,70.0534,150980.0
2025-04-22 12:30:00,71.08,71.11,70.93,70.94,196666.0,70.0436,70.0731,69.8958,69.9056,196666.0
2025-04-22 13:00:00,70.95,71.03,70.66,70.68,195935.0,69.9155,69.9943,69.6297,69.6494,195935.0
2025-04-22 13:30:00,70.67,70.8,70.64,70.67,285343.0,69.6396,69.7677,69.61,69.6396,285343.0
2025-04-22 14:00:00,70.67,70.92,70.62,70.88,189673.0,69.6396,69.8859,69.5903,69.8465,189673.0
2025-04-22 14:30:00,70.89,71.0,70.88,70.99,154681.0,69.8564,69.9647,69.8465,69.9549,154681.0
2025-04-22 15:00:00,70.99,71.03,70.81,70.87,152788.0,69.9549,69.9943,69.7775,69.8366,152788.0
2025-04-22 15:30:00,70.87,70.99,70.81,70.9,304244.0,69.8366,69.9549,69.7775,69.8662,304244.0
2025-04-23 09:30:00,71.52,71.97,71.3,71.51,722811.0,70.4772,70.9206,70.2604,70.4673,722811.0
2025-04-23 10:00:00,71.52,71.68,71.36,71.52,468008.0,70.4772,70.6348,70.3195,70.4772,468008.0
2025-04-23 10:30:00,71.53,71.68,71.47,71.48,150608.0,70.487,70.6348,70.4279,70.4378,150608.0
2025-04-23 11:00:00,71.49,71.54,71.16,71.36,650277.0,70.4476,70.4969,70.1224,70.3195,650277.0
2025-04-23 11:30:00,71.36,71.44,71.18,71.28,225135.0,70.3195,70.3983,70.1421,70.2407,225135.0
2025-04-23 12:00:00,71.29,71.29,71.01,71.17,236818.0,70.2505,70.2505,69.9746,70.1323,236818.0
2025-04-23 12:30:00,71.18,71.26,71.09,71.25,170705.0,70.1421,70.221,70.0534,70.2111,170705.0
2025-04-23 13:00:00,71.25,71.32,71.08,71.18,164802.0,70.2111,70.2801,70.0436,70.1421,164802.0
2025-04-23 13:30:00,71.19,71.28,71.07,71.24,89255.0,70.152,70.2407,70.0337,70.2013,89255.0
2025-04-23 14:00:00,71.23,71.31,71.09,71.09,198492.0,70.1914,70.2702,70.0534,70.0534,198492.0
2025-04-23 14:30:00,71.1,71.17,71.02,71.06,117347.0,70.0633,70.1323,69.9845,70.0239,117347.0
2025-04-23 15:00:00,71.05,71.11,70.97,71.01,258420.0,70.014,70.0731,69.9352,69.9746,258420.0
2025-04-23 15:30:00,71.01,71.17,70.92,71.09,694398.0,69.9746,70.1323,69.8859,70.0534,694398.0
2025-04-24 09:30:00,71.55,71.55,71.38,71.53,290980.0,70.5067,70.5067,70.3392,70.487,290980.0
2025-04-24 10:00:00,71.53,71.68,71.5,71.66,157563.0,70.487,70.6348,70.4575,70.6151,157563.0
2025-04-24 10:30:00,71.65,71.76,71.59,71.66,116868.0,70.6053,70.7137,70.5461,70.6151,116868.0
2025-04-24 11:00:00,71.66,71.75,71.63,71.64,181607.0,70.6151,70.7038,70.5856,70.5954,181607.0
2025-04-24 11:30:00,71.64,71.74,71.61,71.69,163635.0,70.5954,70.694,70.5659,70.6447,163635.0
2025-04-24 12:00:00,71.7,71.88,71.63,71.83,221024.0,70.6545,70.8319,70.5856,70.7826,221024.0
2025-04-24 12:30:00,71.82,71.94,71.8,71.91,126465.0,70.7728,70.891,70.7531,70.8615,126465.0
2025-04-24 13:00:00,71.9,71.92,71.8,71.86,99424.0,70.8516,70.8713,70.7531,70.8122,99424.0
2025-04-24 13:30:00,71.86,71.9,71.81,71.86,176527.0,70.8122,70.8516,70.7629,70.8122,176527.0
2025-04-24 14:00:00,71.85,71.95,71.83,71.84,116346.0,70.8024,70.9009,70.7826,70.7925,116346.0
2025-04-24 14:30:00,71.85,71.95,71.84,71.91,143547.0,70.8024,70.9009,70.7925,70.8615,143547.0
2025-04-24 15:00:00,71.9,71.98,71.84,71.95,106291.0,70.8516,70.9305,70.7925,70.9009,106291.0
2025-04-24 15:30:00,71.95,72.11,71.94,72.06,303440.0,70.9009,71.0586,70.891,71.0093,303440.0
2025-04-25 09:30:00,71.94,72.06,71.86,71.92,158236.0,70.891,71.0093,70.8122,70.8713,158236.0
2025-04-25 10:00:00,71.94,72.1,71.87,71.95,196873.0,70.891,71.0487,70.8221,70.9009,196873.0
2025-04-25 10:30:00,71.94,72.02,71.88,71.96,83783.0,70.891,70.9699,70.8319,70.9108,83783.0
2025-04-25 11:00:00,71.96,72.01,71.9,71.98,82972.0,70.9108,70.96,70.8516,70.9305,82972.0
2025-04-25 11:30:00,71.98,72.23,71.97,72.23,93284.0,70.9305,71.1768,70.9206,71.1768,93284.0
2025-04-25 12:00:00,72.22,72.3,72.22,72.28,57059.0,71.167,71.2458,71.167,71.2261,57059.0
2025-04-25 12:30:00,72.27,72.34,72.22,72.23,58009.0,71.2162,71.2852,71.167,71.1768,58009.0
2025-04-25 13:00:00,72.23,72.35,72.23,72.35,159975.0,71.1768,71.2951,71.1768,71.2951,159975.0
2025-04-25 13:30:00,72.35,72.35,72.08,72.15,202146.0,71.2951,71.2951,71.029,71.098,202146.0
2025-04-25 14:00:00,72.14,72.33,72.12,72.31,71193.0,71.0881,71.2754,71.0684,71.2556,71193.0
2025-04-25 14:30:00,72.31,72.41,72.3,72.36,137812.0,71.2556,71.3542,71.2458,71.3049,137812.0
2025-04-25 15:00:00,72.36,72.41,72.33,72.35,89846.0,71.3049,71.3542,71.2754,71.2951,89846.0
2025-04-25 15:30:00,72.34,72.39,72.3,72.36,241020.0,71.2852,71.3345,71.2458,71.3049,241020.0
2025-04-28 09:30:00,72.47,72.59,72.44,72.5,247443.0,71.4133,71.5316,71.3838,71.4429,247443.0
2025-04-28 10:00:00,72.5,72.6,72.41,72.58,132889.0,71.4429,71.5414,71.3542,71.5217,132889.0
2025-04-28 10:30:00,72.59,72.79,72.52,72.59,119677.0,71.5316,71.7287,71.4626,71.5316,119677.0
2025-04-28 11:00:00,72.59,72.63,72.41,72.44,415616.0,71.5316,71.571,71.3542,71.3838,415616.0
2025-04-28 11:30:00,72.44,72.52,72.4,72.43,163398.0,71.3838,71.4626,71.3443,71.3739,163398.0
2025-04-28 12:00:00,72.43,72.49,72.37,72.41,93437.0,71.3739,71.433,71.3148,71.3542,93437.0
2025-04-28 12:30:00,72.42,72.55,72.4,72.51,79742.0,71.364,71.4921,71.3443,71.4527,79742.0
2025-04-28 13:00:00,72.51,72.54,72.45,72.45,69356.0,71.4527,71.4823,71.3936,71.3936,69356.0
2025-04-28 13:30:00,72.45,72.57,72.44,72.56,129322.0,71.3936,71.5119,71.3838,71.502,129322.0
2025-04-28 14:00:00,72.55,72.68,72.55,72.67,99437.0,71.4921,71.6203,71.4921,71.6104,99437.0
2025-04-28 14:30:00,72.67,72.69,72.62,72.67,67302.0,71.6104,71.6301,71.5611,71.6104,67302.0
2025-04-28 15:00:00,72.67,72.82,72.65,72.76,173642.0,71.6104,71.7582,71.5907,71.6991,173642.0
2025-04-28 15:30:00,72.75,72.9,72.72,72.81,434112.0,71.6892,71.837,71.6597,71.7484,434112.0
2025-04-29 09:30:00,72.8,72.89,72.76,72.8,159103.0,71.7385,71.8272,71.6991,71.7385,159103.0
2025-04-29 10:00:00,72.79,72.9,72.74,72.78,206316.0,71.7287,71.837,71.6794,71.7188,206316.0
2025-04-29 10:30:00,72.78,72.85,72.74,72.81,176693.0,71.7188,71.7878,71.6794,71.7484,176693.0
2025-04-29 11:00:00,72.81,72.92,72.81,72.9,157318.0,71.7484,71.8568,71.7484,71.837,157318.0
2025-04-29 11:30:00,72.91,72.93,72.82,72.85,90042.0,71.8469,71.8666,71.7582,71.7878,90042.0
2025-04-29 12:00:00,72.85,73.07,72.84,73.04,86849.0,71.7878,72.0046,71.7779,71.975,86849.0
2025-04-29 12:30:00,73.04,73.05,72.8,72.85,68286.0,71.975,71.9849,71.7385,71.7878,68286.0
2025-04-29 13:00:00,72.86,73.0,72.82,72.98,103847.0,71.7976,71.9356,71.7582,71.9159,103847.0
2025-04-29 13:30:00,72.98,73.1,72.97,73.04,74365.0,71.9159,72.0341,71.906,71.975,74365.0
2025-04-29 14:00:00,73.03,73.09,72.93,72.98,282392.0,71.9652,72.0243,71.8666,71.9159,282392.0
2025-04-29 14:30:00,72.98,73.03,72.95,72.98,140519.0,71.9159,71.9652,71.8863,71.9159,140519.0
2025-04-29 15:00:00,72.97,73.06,72.97,73.01,177698.0,71.906,71.9947,71.906,71.9454,177698.0
2025-04-29 15:30:00,73.01,73.03,72.95,72.97,179988.0,71.9454,71.9652,71.8863,71.906,179988.0
2025-04-30 09:30:00,72.55,72.63,72.2,72.23,299881.0,71.4921,71.571,71.1473,71.1768,299881.0
2025-04-30 10:00:00,72.23,72.51,72.21,72.5,212837.0,71.1768,71.4527,71.1571,71.4429,212837.0
2025-04-30 10:30:00,72.49,72.68,72.39,72.67,263867.0,71.433,71.6203,71.3345,71.6104,263867.0
2025-04-30 11:00:00,72.68,72.87,72.67,72.67,199687.0,71.6203,71.8075,71.6104,71.6104,199687.0
2025-04-30 11:30:00,72.67,72.8,72.64,72.79,379112.0,71.6104,71.7385,71.5808,71.7287,379112.0
2025-04-30 12:00:00,72.78,72.86,72.74,72.76,195563.0,71.7188,71.7976,71.6794,71.6991,195563.0
2025-04-30 12:30:00,72.76,72.9,72.72,72.87,155871.0,71.6991,71.837,71.6597,71.8075,155871.0
2025-04-30 13:00:00,72.87,72.96,72.71,72.96,84392.0,71.8075,71.8962,71.6498,71.8962,84392.0
2025-04-30 13:30:00,72.95,73.07,72.93,72.95,95264.0,71.8863,72.0046,71.8666,71.8863,95264.0
2025-04-30 14:00:00,72.95,73.17,72.91,73.0,292537.0,71.8863,72.1031,71.8469,71.9356,292537.0
2025-04-30 14:30:00,72.99,73.02,72.9,72.92,165187.0,71.9257,71.9553,71.837,71.8568,165187.0
2025-04-30 15:00:00,72.92,73.05,72.91,72.93,469376.0,71.8568,71.9849,71.8469,71.8666,469376.0
2025-04-30 15:30:00,72.92,73.09,72.86,72.89,641970.0,71.8568,72.0243,71.7976,71.8272,641970.0
2025-05-01 09:30:00,73.34,73.5,72.8,72.84,369341.0,72.2706,72.4283,71.7385,71.7779,369341.0
2025-05-01 10:00:00,72.85,72.99,72.79,72.92,318875.0,71.7878,71.9257,71.7287,71.8568,318875.0
2025-05-01 10:30:00,72.93,72.98,72.79,72.97,330415.0,71.8666,71.9159,71.7287,71.906,330415.0
2025-05-01 11:00:00,72.97,73.08,72.92,72.95,241035.0,71.906,72.0144,71.8568,71.8863,241035.0
2025-05-01 11:30:00,72.94,72.95,72.57,72.62,157866.0,71.8765,71.8863,71.5119,71.5611,157866.0
2025-05-01 12:00:00,72.62,72.7,72.53,72.66,157478.0,71.5611,71.64,71.4724,71.6005,157478.0
2025-05-01 12:30:00,72.66,72.74,72.61,72.66,263039.0,71.6005,71.6794,71.5513,71.6005,263039.0
2025-05-01 13:00:00,72.67,72.85,72.67,72.74,436541.0,71.6104,71.7878,71.6104,71.6794,436541.0
2025-05-01 13:30:00,72.75,72.79,72.67,72.73,73930.0,71.6892,71.7287,71.6104,71.6695,73930.0
2025-05-01 14:00:00,72.72,72.9,72.7,72.83,91941.0,71.6597,71.837,71.64,71.7681,91941.0
2025-05-01 14:30:00,72.84,72.98,72.83,72.87,129065.0,71.7779,71.9159,71.7681,71.8075,129065.0
2025-05-01 15:00:00,72.87,73.0,72.82,73.0,119025.0,71.8075,71.9356,71.7582,71.9356,119025.0
2025-05-01 15:30:00,73.0,73.05,72.62,72.64,264650.0,71.9356,71.9849,71.5611,71.5808,264650.0
2025-05-02 09:30:00,73.9,74.22,73.9,74.04,333802.0,72.8225,73.1378,72.8225,72.9604,333802.0
2025-05-02 10:00:00,74.04,74.28,74.02,74.28,187868.0,72.9604,73.1969,72.9407,73.1969,187868.0
2025-05-02 10:30:00,74.28,74.4,74.23,74.38,225848.0,73.1969,73.3152,73.1477,73.2955,225848.0
2025-05-02 11:00:00,74.38,74.39,74.07,74.09,181629.0,73.2955,73.3053,72.99,73.0097,181629.0
2025-05-02 11:30:00,74.1,74.14,74.03,74.05,239390.0,73.0195,73.059,72.9506,72.9703,239390.0
2025-05-02 12:00:00,74.05,74.22,74.04,74.17,296996.0,72.9703,73.1378,72.9604,73.0885,296996.0
2025-05-02 12:30:00,74.17,74.21,74.12,74.13,230323.0,73.0885,73.1279,73.0393,73.0491,230323.0
2025-05-02 13:00:00,74.12,74.14,74.02,74.11,192063.0,73.0393,73.059,72.9407,73.0294,192063.0
2025-05-02 13:30:00,74.11,74.17,74.05,74.06,116682.0,73.0294,73.0885,72.9703,72.9801,116682.0
2025-05-02 14:00:00,74.07,74.17,74.06,74.16,119988.0,72.99,73.0885,72.9801,73.0787,119988.0
2025-05-02 14:30:00,74.15,74.2,74.05,74.12,126524.0,73.0688,73.1181,72.9703,73.0393,126524.0
2025-05-02 15:00:00,74.12,74.24,74.08,74.21,117129.0,73.0393,73.1575,72.9998,73.1279,117129.0
2025-05-02 15:30:00,74.2,74.21,74.12,74.15,607519.0,73.1181,73.1279,73.0393,73.0688,607519.0
2025-05-05 09:30:00,74.4,74.45,74.31,74.4,236951.0,73.3152,73.3644,73.2265,73.3152,236951.0
2025-05-05 10:00:00,74.4,74.46,74.32,74.42,203903.0,73.3152,73.3743,73.2363,73.3349,203903.0
2025-05-05 10:30:00,74.42,74.49,74.35,74.45,100251.0,73.3349,73.4039,73.2659,73.3644,100251.0
2025-05-05 11:00:00,74.45,74.47,74.34,74.34,100717.0,73.3644,73.3842,73.256,73.256,100717.0
2025-05-05 11:30:00,74.34,74.38,74.27,74.33,212604.0,73.256,73.2955,73.1871,73.2462,212604.0
2025-05-05 12:00:00,74.33,74.39,74.31,74.33,193672.0,73.2462,73.3053,73.2265,73.2462,193672.0
2025-05-05 12:30:00,74.34,74.38,74.31,74.32,208746.0,73.256,73.2955,73.2265,73.2363,208746.0
2025-05-05 13:00:00,74.32,74.33,74.27,74.3,87825.0,73.2363,73.2462,73.1871,73.2166,87825.0
2025-05-05 13:30:00,74.29,74.34,74.28,74.29,35566.0,73.2068,73.256,73.1969,73.2068,35566.0
2025-05-05 14:00:00,74.3,74.38,74.29,74.36,127101.0,73.2166,73.2955,73.2068,73.2758,127101.0
2025-05-05 14:30:00,74.36,74.42,74.35,74.39,114016.0,73.2758,73.3349,73.2659,73.3053,114016.0
2025-05-05 15:00:00,74.39,74.43,74.35,74.39,471059.0,73.3053,73.3447,73.2659,73.3053,471059.0
2025-05-05 15:30:00,74.38,74.43,74.26,74.29,509226.0,73.2955,73.3447,73.1772,73.2068,509226.0
2025-05-06 09:30:00,74.16,74.24,74.06,74.13,189561.0,73.0787,73.1575,72.9801,73.0491,189561.0
2025-05-06 10:00:00,74.14,74.39,74.08,74.23,611565.0,73.059,73.3053,72.9998,73.1477,611565.0
2025-05-06 10:30:00,74.23,74.26,74.15,74.2,146196.0,73.1477,73.1772,73.0688,73.1181,146196.0
2025-05-06 11:00:00,74.19,74.25,74.18,74.23,110681.0,73.1082,73.1674,73.0984,73.1477,110681.0
2025-05-06 11:30:00,74.23,74.26,74.09,74.11,310530.0,73.1477,73.1772,73.0097,73.0294,310530.0
2025-05-06 12:00:00,74.11,74.29,74.07,74.2,154017.0,73.0294,73.2068,72.99,73.1181,154017.0
2025-05-06 12:30:00,74.19,74.28,74.05,74.06,113823.0,73.1082,73.1969,72.9703,72.9801,113823.0
2025-05-06 13:00:00,74.06,74.28,74.06,74.16,144395.0,72.9801,73.1969,72.9801,73.0787,144395.0
2025-05-06 13:30:00,74.17,74.22,74.02,74.03,90834.0,73.0885,73.1378,72.9407,72.9506,90834.0
2025-05-06 14:00:00,74.03,74.16,74.0,74.15,158317.0,72.9506,73.0787,72.921,73.0688,158317.0
2025-05-06 14:30:00,74.15,74.21,74.14,74.2,168987.0,73.0688,73.1279,73.059,73.1181,168987.0
2025-05-06 15:00:00,74.21,74.22,74.11,74.2,180242.0,73.1279,73.1378,73.0294,73.1181,180242.0
2025-05-06 15:30:00,74.2,74.25,74.06,74.07,343759.0,73.1181,73.1674,72.9801,72.99,343759.0
2025-05-07 09:30:00,73.98,74.13,73.82,74.09,288300.0,72.9013,73.0491,72.7436,73.0097,288300.0
2025-05-07 10:00:00,74.09,74.09,73.95,74.05,331555.0,73.0097,73.0097,72.8717,72.9703,331555.0
2025-05-07 10:30:00,74.05,74.15,73.99,74.02,235431.0,72.9703,73.0688,72.9112,72.9407,235431.0
2025-05-07 11:00:00,74.01,74.07,73.89,73.9,223932.0,72.9309,72.99,72.8126,72.8225,223932.0
2025-05-07 11:30:00,73.89,74.04,73.88,74.03,287104.0,72.8126,72.9604,72.8028,72.9506,287104.0
2025-05-07 12:00:00,74.03,74.05,73.96,73.97,133683.0,72.9506,72.9703,72.8816,72.8914,133683.0
2025-05-07 12:30:00,73.97,74.16,73.96,74.13,141692.0,72.8914,73.0787,72.8816,73.0491,141692.0
2025-05-07 13:00:00,74.13,74.15,74.02,74.03,303272.0,73.0491,73.0688,72.9407,72.9506,303272.0
2025-05-07 13:30:00,74.03,74.05,73.9,73.93,211584.0,72.9506,72.9703,72.8225,72.852,211584.0
2025-05-07 14:00:00,74.01,74.02,73.8,73.91,282000.0,72.9309,72.9407,72.7239,72.8323,282000.0
2025-05-07 14:30:00,73.91,74.11,73.73,74.01,377366.0,72.8323,73.0294,72.6549,72.9309,377366.0
2025-05-07 15:00:00,74.0,74.0,73.68,73.69,277607.0,72.921,72.921,72.6057,72.6155,277607.0
2025-05-07 15:30:00,73.7,74.08,73.66,73.86,507116.0,72.6254,72.9998,72.586,72.783,507116.0
2025-05-08 09:30:00,74.16,74.17,73.89,73.97,232214.0,73.0787,73.0885,72.8126,72.8914,232214.0
2025-05-08 10:00:00,73.97,74.0,73.86,73.96,133512.0,72.8914,72.921,72.783,72.8816,133512.0
2025-05-08 10:30:00,73.96,73.99,73.68,73.72,220687.0,72.8816,72.9112,72.6057,72.6451,220687.0
2025-05-08 11:00:00,73.72,73.88,73.67,73.83,236585.0,72.6451,72.8028,72.5958,72.7535,236585.0
2025-05-08 11:30:00,73.83,73.98,73.77,73.84,149066.0,72.7535,72.9013,72.6944,72.7633,149066.0
2025-05-08 12:00:00,73.83,73.89,73.76,73.77,95815.0,72.7535,72.8126,72.6845,72.6944,95815.0
2025-05-08 12:30:00,73.78,73.94,73.76,73.89,50091.0,72.7042,72.8619,72.6845,72.8126,50091.0
2025-05-08 13:00:00,73.89,73.9,73.73,73.75,79725.0,72.8126,72.8225,72.6549,72.6747,79725.0
2025-05-08 13:30:00,73.76,73.78,73.68,73.7,64831.0,72.6845,72.7042,72.6057,72.6254,64831.0
2025-05-08 14:00:00,73.69,73.8,73.67,73.73,78375.0,72.6155,72.7239,72.5958,72.6549,78375.0
2025-05-08 14:30:00,73.73,73.81,73.73,73.78,180512.0,72.6549,72.7338,72.6549,72.7042,180512.0
2025-05-08 15:00:00,73.77,73.82,73.71,73.78,194649.0,72.6944,72.7436,72.6352,72.7042,194649.0
2025-05-08 15:30:00,73.78,73.81,73.58,73.58,588627.0,72.7042,72.7338,72.5071,72.5071,588627.0
2025-05-09 09:30:00,74.19,74.2,74.06,74.18,489486.0,73.1082,73.1181,72.9801,73.0984,489486.0
2025-05-09 10:00:00,74.18,74.21,74.12,74.19,187533.0,73.0984,73.1279,73.0393,73.1082,187533.0
2025-05-09 10:30:00,74.2,74.25,74.06,74.1,91681.0,73.1181,73.1674,72.9801,73.0195,91681.0
2025-05-09 11:00:00,74.09,74.14,73.98,74.03,150968.0,73.0097,73.059,72.9013,72.9506,150968.0
2025-05-09 11:30:00,74.03,74.17,73.99,74.15,129744.0,72.9506,73.0885,72.9112,73.0688,129744.0
2025-05-09 12:00:00,74.15,74.19,73.99,73.99,253499.0,73.0688,73.1082,72.9112,72.9112,253499.0
2025-05-09 12:30:00,74.0,74.02,73.89,73.9,67911.0,72.921,72.9407,72.8126,72.8225,67911.0
2025-05-09 13:00:00,73.9,74.03,73.87,74.0,156627.0,72.8225,72.9506,72.7929,72.921,156627.0
2025-05-09 13:30:00,74.0,74.13,73.98,74.12,112919.0,72.921,73.0491,72.9013,73.0393,112919.0
2025-05-09 14:00:00,74.12,74.13,74.02,74.05,110319.0,73.0393,73.0491,72.9407,72.9703,110319.0
2025-05-09 14:30:00,74.05,74.09,74.03,74.09,85388.0,72.9703,73.0097,72.9506,73.0097,85388.0
2025-05-09 15:00:00,74.09,74.11,74.0,74.02,233199.0,73.0097,73.0294,72.921,72.9407,233199.0
2025-05-09 15:30:00,74.0,74.09,73.94,74.07,1100519.0,72.921,73.0097,72.8619,72.99,1100519.0
2025-05-12 09:30:00,73.98,74.03,73.76,73.8,461969.0,72.9013,72.9506,72.6845,72.7239,461969.0
2025-05-12 10:00:00,73.8,73.94,73.7,73.73,252797.0,72.7239,72.8619,72.6254,72.6549,252797.0
2025-05-12 10:30:00,73.7,73.96,73.52,73.92,242611.0,72.6254,72.8816,72.448,72.8422,242611.0
2025-05-12 11:00:00,73.92,74.11,73.88,74.06,1482116.0,72.8422,73.0294,72.8028,72.9801,1482116.0
2025-05-12 11:30:00,74.05,74.09,73.84,73.87,177483.0,72.9703,73.0097,72.7633,72.7929,177483.0
2025-05-12 12:00:00,73.87,74.02,73.86,73.95,355401.0,72.7929,72.9407,72.783,72.8717,355401.0
2025-05-12 12:30:00,73.95,74.08,73.93,74.05,116045.0,72.8717,72.9998,72.852,72.9703,116045.0
2025-05-12 13:00:00,74.05,74.12,74.03,74.05,78440.0,72.9703,73.0393,72.9506,72.9703,78440.0
2025-05-12 13:30:00,74.03,74.08,74.0,74.03,95213.0,72.9506,72.9998,72.921,72.9506,95213.0
2025-05-12 14:00:00,74.03,74.08,73.97,74.0,872578.0,72.9506,72.9998,72.8914,72.921,872578.0
2025-05-12 14:30:00,74.0,74.1,73.99,74.08,595445.0,72.921,73.0195,72.9112,72.9998,595445.0
2025-05-12 15:00:00,74.09,74.18,74.06,74.13,154351.0,73.0097,73.0984,72.9801,73.0491,154351.0
2025-05-12 15:30:00,74.13,74.26,74.06,74.24,845761.0,73.0491,73.1772,72.9801,73.1575,845761.0
2025-05-13 09:30:00,74.43,74.44,74.3,74.36,369541.0,73.3447,73.3546,73.2166,73.2758,369541.0
2025-05-13 10:00:00,74.36,74.39,74.25,74.27,377045.0,73.2758,73.3053,73.1674,73.1871,377045.0
2025-05-13 10:30:00,74.26,74.48,74.23,74.47,404987.0,73.1772,73.394,73.1477,73.3842,404987.0
2025-05-13 11:00:00,74.46,74.55,74.43,74.54,348171.0,73.3743,73.463,73.3447,73.4531,348171.0
2025-05-13 11:30:00,74.53,74.58,74.45,74.48,1055385.0,73.4433,73.4926,73.3644,73.394,1055385.0
2025-05-13 12:00:00,74.48,74.52,74.43,74.49,110794.0,73.394,73.4334,73.3447,73.4039,110794.0
2025-05-13 12:30:00,74.49,74.6,74.49,74.55,142607.0,73.4039,73.5123,73.4039,73.463,142607.0
2025-05-13 13:00:00,74.55,74.59,74.53,74.56,190547.0,73.463,73.5024,73.4433,73.4728,190547.0
2025-05-13 13:30:00,74.55,74.63,74.54,74.56,144138.0,73.463,73.5418,73.4531,73.4728,144138.0
2025-05-13 14:00:00,74.55,74.64,74.52,74.57,135715.0,73.463,73.5517,73.4334,73.4827,135715.0
2025-05-13 14:30:00,74.56,74.65,74.55,74.64,154714.0,73.4728,73.5615,73.463,73.5517,154714.0
2025-05-13 15:00:00,74.64,74.67,74.62,74.66,181852.0,73.5517,73.5812,73.532,73.5714,181852.0
2025-05-13 15:30:00,74.66,74.7,74.53,74.53,396480.0,73.5714,73.6108,73.4433,73.4433,396480.0
2025-05-14 09:30:00,74.84,74.88,74.65,74.73,808047.0,73.7488,73.7882,73.5615,73.6404,808047.0
2025-05-14 10:00:00,74.73,74.75,74.63,74.68,269075.0,73.6404,73.6601,73.5418,73.5911,269075.0
2025-05-14 10:30:00,74.67,74.7,74.58,74.63,220757.0,73.5812,73.6108,73.4926,73.5418,220757.0
2025-05-14 11:00:00,74.64,74.65,74.46,74.57,276902.0,73.5517,73.5615,73.3743,73.4827,276902.0
2025-05-14 11:30:00,74.56,74.64,74.51,74.58,213784.0,73.4728,73.5517,73.4236,73.4926,213784.0
2025-05-14 12:00:00,74.58,74.66,74.55,74.57,143998.0,73.4926,73.5714,73.463,73.4827,143998.0
2025-05-14 12:30:00,74.57,74.59,74.32,74.44,246063.0,73.4827,73.5024,73.2363,73.3546,246063.0
2025-05-14 13:00:00,74.43,74.46,74.32,74.39,188080.0,73.3447,73.3743,73.2363,73.3053,188080.0
2025-05-14 13:30:00,74.39,74.43,74.33,74.42,825381.0,73.3053,73.3447,73.2462,73.3349,825381.0
2025-05-14 14:00:00,74.42,74.44,74.28,74.3,202963.0,73.3349,73.3546,73.1969,73.2166,202963.0
2025-05-14 14:30:00,74.3,74.4,74.3,74.37,235723.0,73.2166,73.3152,73.2166,73.2856,235723.0
2025-05-14 15:00:00,74.37,74.38,74.28,74.34,347976.0,73.2856,73.2955,73.1969,73.256,347976.0
2025-05-14 15:30:00,74.34,74.39,74.32,74.36,416918.0,73.256,73.3053,73.2363,73.2758,416918.0
2025-05-15 09:30:00,74.81,74.9,74.72,74.86,174615.0,73.7192,73.8079,73.6305,73.7685,174615.0
2025-05-15 10:00:00,74.87,74.89,74.75,74.76,221002.0,73.7783,73.798,73.6601,73.6699,221002.0
2025-05-15 10:30:00,74.76,74.82,74.64,74.78,158260.0,73.6699,73.7291,73.5517,73.6896,158260.0
2025-05-15 11:00:00,74.78,74.95,74.74,74.88,164339.0,73.6896,73.8572,73.6502,73.7882,164339.0
2025-05-15 11:30:00,74.88,74.99,74.86,74.98,122816.0,73.7882,73.8966,73.7685,73.8867,122816.0
2025-05-15 12:00:00,74.99,75.06,74.96,75.0,134858.0,73.8966,73.9656,73.867,73.9064,134858.0
2025-05-15 12:30:00,75.0,75.03,74.95,75.02,93589.0,73.9064,73.936,73.8572,73.9261,93589.0
2025-05-15 13:00:00,75.02,75.09,75.01,75.03,181207.0,73.9261,73.9951,73.9163,73.936,181207.0
2025-05-15 13:30:00,75.03,75.03,74.94,74.94,221611.0,73.936,73.936,73.8473,73.8473,221611.0
2025-05-15 14:00:00,74.95,74.98,74.93,74.95,204353.0,73.8572,73.8867,73.8374,73.8572,204353.0
2025-05-15 14:30:00,74.94,75.04,74.94,75.02,133506.0,73.8473,73.9458,73.8473,73.9261,133506.0
2025-05-15 15:00:00,75.03,75.07,74.99,75.03,215758.0,73.936,73.9754,73.8966,73.936,215758.0
2025-05-15 15:30:00,75.03,75.14,75.02,75.14,345244.0,73.936,74.0444,73.9261,74.0444,345244.0
2025-05-16 09:30:00,75.05,75.27,75.0,75.26,168307.0,73.9557,74.1725,73.9064,74.1626,168307.0
2025-05-16 10:00:00,75.27,75.27,75.08,75.11,232591.0,74.1725,74.1725,73.9853,74.0148,232591.0
2025-05-16 10:30:00,75.11,75.11,74.85,74.89,828481.0,74.0148,74.0148,73.7586,73.798,828481.0
2025-05-16 11:00:00,74.89,74.99,74.88,74.95,328374.0,73.798,73.8966,73.7882,73.8572,328374.0
2025-05-16 11:30:00,74.95,75.09,74.94,75.0,166184.0,73.8572,73.9951,73.8473,73.9064,166184.0
2025-05-16 12:00:00,75.0,75.08,74.97,75.06,80539.0,73.9064,73.9853,73.8769,73.9656,80539.0
2025-05-16 12:30:00,75.06,75.13,75.06,75.11,141660.0,73.9656,74.0345,73.9656,74.0148,141660.0
2025-05-16 13:00:00,75.12,75.2,75.11,75.19,75963.0,74.0247,74.1035,74.0148,74.0937,75963.0
2025-05-16 13:30:00,75.19,75.2,75.14,75.17,214512.0,74.0937,74.1035,74.0444,74.0739,214512.0
2025-05-16 14:00:00,75.16,75.23,75.15,75.22,98718.0,74.0641,74.1331,74.0542,74.1232,98718.0
2025-05-16 14:30:00,75.21,75.31,75.2,75.27,113520.0,74.1134,74.2119,74.1035,74.1725,113520.0
2025-05-16 15:00:00,75.28,75.34,75.28,75.3,102616.0,74.1823,74.2415,74.1823,74.2021,102616.0
2025-05-16 15:30:00,75.29,75.32,75.26,75.31,285336.0,74.1922,74.2218,74.1626,74.2119,285336.0
2025-05-19 09:30:00,75.51,75.65,75.46,75.63,462210.0,74.409,74.5469,74.3597,74.5272,462210.0
2025-05-19 10:00:00,75.64,75.75,75.6,75.7,421146.0,74.5371,74.6455,74.4977,74.5962,421146.0
2025-05-19 10:30:00,75.71,75.84,75.65,75.8,229625.0,74.6061,74.7342,74.5469,74.6948,229625.0
2025-05-19 11:00:00,75.8,75.91,75.78,75.86,262701.0,74.6948,74.8032,74.6751,74.7539,262701.0
2025-05-19 11:30:00,75.86,76.05,75.86,75.91,235674.0,74.7539,74.9411,74.7539,74.8032,235674.0
2025-05-19 12:00:00,75.92,76.03,75.88,76.03,109878.0,74.813,74.9214,74.7736,74.9214,109878.0
2025-05-19 12:30:00,76.03,76.07,75.99,76.05,167103.0,74.9214,74.9608,74.882,74.9411,167103.0
2025-05-19 13:00:00,76.05,76.11,76.02,76.06,155748.0,74.9411,75.0002,74.9116,74.951,155748.0
2025-05-19 13:30:00,76.08,76.12,76.0,76.01,156093.0,74.9707,75.0101,74.8918,74.9017,156093.0
2025-05-19 14:00:00,76.0,76.03,75.95,76.01,606538.0,74.8918,74.9214,74.8426,74.9017,606538.0
2025-05-19 14:30:00,76.01,76.13,76.0,76.12,190266.0,74.9017,75.0199,74.8918,75.0101,190266.0
2025-05-19 15:00:00,76.12,76.14,76.06,76.07,128832.0,75.0101,75.0298,74.951,74.9608,128832.0
2025-05-19 15:30:00,76.08,76.26,76.07,76.25,460377.0,74.9707,75.1481,74.9608,75.1382,460377.0
2025-05-20 09:30:00,76.47,76.58,76.43,76.53,355277.0,75.355,75.4634,75.3156,75.4141,355277.0
2025-05-20 10:00:00,76.53,76.62,76.48,76.55,219403.0,75.4141,75.5028,75.3648,75.4338,219403.0
2025-05-20 10:30:00,76.55,76.61,76.48,76.57,197509.0,75.4338,75.493,75.3648,75.4535,197509.0
2025-05-20 11:00:00,76.56,76.6,76.52,76.57,226622.0,75.4437,75.4831,75.4043,75.4535,226622.0
2025-05-20 11:30:00,76.56,76.66,76.53,76.65,171284.0,75.4437,75.5422,75.4141,75.5324,171284.0
2025-05-20 12:00:00,76.65,76.67,76.55,76.56,160305.0,75.5324,75.5521,75.4338,75.4437,160305.0
2025-05-20 12:30:00,76.56,76.68,76.55,76.67,136031.0,75.4437,75.5619,75.4338,75.5521,136031.0
2025-05-20 13:00:00,76.67,76.75,76.66,76.73,111139.0,75.5521,75.6309,75.5422,75.6112,111139.0
2025-05-20 13:30:00,76.74,76.78,76.72,76.77,138978.0,75.6211,75.6605,75.6013,75.6506,138978.0
2025-05-20 14:00:00,76.77,76.8,76.63,76.65,158962.0,75.6506,75.6802,75.5127,75.5324,158962.0
2025-05-20 14:30:00,76.65,76.7,76.61,76.64,159678.0,75.5324,75.5816,75.493,75.5225,159678.0
2025-05-20 15:00:00,76.65,76.72,76.56,76.7,139230.0,75.5324,75.6013,75.4437,75.5816,139230.0
2025-05-20 15:30:00,76.71,76.79,76.71,76.78,318403.0,75.5915,75.6703,75.5915,75.6605,318403.0
2025-05-21 09:30:00,76.95,77.02,76.88,76.98,258378.0,75.828,75.897,75.759,75.8576,258378.0
2025-05-21 10:00:00,76.98,77.19,76.97,77.11,335012.0,75.8576,76.0645,75.8477,75.9857,335012.0
2025-05-21 10:30:00,77.11,77.12,77.01,77.09,176242.0,75.9857,75.9955,75.8871,75.966,176242.0
2025-05-21 11:00:00,77.09,77.19,77.05,77.12,224151.0,75.966,76.0645,75.9265,75.9955,224151.0
2025-05-21 11:30:00,77.13,77.18,77.07,77.11,149679.0,76.0054,76.0546,75.9462,75.9857,149679.0
2025-05-21 12:00:00,77.12,77.18,77.07,77.09,158927.0,75.9955,76.0546,75.9462,75.966,158927.0
2025-05-21 12:30:00,77.09,77.17,77.09,77.11,155406.0,75.966,76.0448,75.966,75.9857,155406.0
2025-05-21 13:00:00,77.11,77.17,76.57,76.58,268541.0,75.9857,76.0448,75.4535,75.4634,268541.0
2025-05-21 13:30:00,76.58,76.78,76.48,76.7,253897.0,75.4634,75.6605,75.3648,75.5816,253897.0
2025-05-21 14:00:00,76.7,76.71,76.51,76.6,198522.0,75.5816,75.5915,75.3944,75.4831,198522.0
2025-05-21 14:30:00,76.59,76.69,76.46,76.48,234945.0,75.4732,75.5718,75.3451,75.3648,234945.0
2025-05-21 15:00:00,76.46,76.53,76.34,76.34,212707.0,75.3451,75.4141,75.2269,75.2269,212707.0
2025-05-21 15:30:00,76.36,76.54,76.36,76.39,364136.0,75.2466,75.424,75.2466,75.2762,364136.0
2025-05-22 09:30:00,76.04,76.04,75.85,75.85,413318.0,74.9313,74.9313,74.744,74.744,413318.0
2025-05-22 10:00:00,75.86,76.09,75.85,76.07,405914.0,74.7539,74.9805,74.744,74.9608,405914.0
2025-05-22 10:30:00,76.06,76.12,76.01,76.09,335664.0,74.951,75.0101,74.9017,74.9805,335664.0
2025-05-22 11:00:00,76.09,76.23,76.03,76.18,433187.0,74.9805,75.1185,74.9214,75.0692,433187.0
2025-05-22 11:30:00,76.18,76.29,76.16,76.27,214921.0,75.0692,75.1776,75.0495,75.1579,214921.0
2025-05-22 12:00:00,76.28,76.39,76.25,76.32,218097.0,75.1678,75.2762,75.1382,75.2072,218097.0
2025-05-22 12:30:00,76.34,76.35,76.15,76.16,183214.0,75.2269,75.2367,75.0397,75.0495,183214.0
2025-05-22 13:00:00,76.16,76.26,76.12,76.25,90802.0,75.0495,75.1481,75.0101,75.1382,90802.0
2025-05-22 13:30:00,76.26,76.4,76.22,76.36,168887.0,75.1481,75.286,75.1086,75.2466,168887.0
2025-05-22 14:00:00,76.36,76.43,76.34,76.4,126523.0,75.2466,75.3156,75.2269,75.286,126523.0
2025-05-22 14:30:00,76.4,76.46,76.36,76.43,188659.0,75.286,75.3451,75.2466,75.3156,188659.0
2025-05-22 15:00:00,76.42,76.5,76.42,76.49,150174.0,75.3057,75.3846,75.3057,75.3747,150174.0
2025-05-22 15:30:00,76.49,76.49,76.23,76.28,399755.0,75.3747,75.3747,75.1185,75.1678,399755.0
2025-05-23 09:30:00,75.4,75.67,75.36,75.56,555244.0,74.3006,74.5667,74.2612,74.4583,555244.0
2025-05-23 10:00:00,75.58,75.91,75.58,75.8,613246.0,74.478,74.8032,74.478,74.6948,613246.0
2025-05-23 10:30:00,75.79,75.99,75.77,75.94,198522.0,74.6849,74.882,74.6652,74.8327,198522.0
2025-05-23 11:00:00,75.96,75.99,75.81,75.83,222472.0,74.8524,74.882,74.7046,74.7243,222472.0
2025-05-23 11:30:00,75.83,76.05,75.82,75.91,358153.0,74.7243,74.9411,74.7145,74.8032,358153.0
2025-05-23 12:00:00,75.91,76.03,75.87,76.0,258034.0,74.8032,74.9214,74.7637,74.8918,258034.0
2025-05-23 12:30:00,76.0,76.11,75.93,76.05,112174.0,74.8918,75.0002,74.8229,74.9411,112174.0
2025-05-23 13:00:00,76.06,76.22,76.03,76.22,182564.0,74.951,75.1086,74.9214,75.1086,182564.0
2025-05-23 13:30:00,76.2,76.3,76.16,76.23,132926.0,75.0889,75.1875,75.0495,75.1185,132926.0
2025-05-23 14:00:00,76.23,76.31,76.11,76.15,293676.0,75.1185,75.1973,75.0002,75.0397,293676.0
2025-05-23 14:30:00,76.16,76.23,76.11,76.12,107561.0,75.0495,75.1185,75.0002,75.0101,107561.0
2025-05-23 15:00:00,76.12,76.2,76.03,76.06,163776.0,75.0101,75.0889,74.9214,74.951,163776.0
2025-05-23 15:30:00,76.06,76.17,76.02,76.16,315168.0,74.951,75.0594,74.9116,75.0495,315168.0
2025-05-27 09:30:00,77.23,77.28,77.04,77.05,490124.0,76.1039,76.1532,75.9167,75.9265,490124.0
2025-05-27 10:00:00,77.06,77.31,77.04,77.23,272309.0,75.9364,76.1827,75.9167,76.1039,272309.0
2025-05-27 10:30:00,77.22,77.23,77.07,77.08,281220.0,76.0941,76.1039,75.9462,75.9561,281220.0
2025-05-27 11:00:00,77.07,77.09,76.99,77.06,203715.0,75.9462,75.966,75.8674,75.9364,203715.0
2025-05-27 11:30:00,77.06,77.06,76.91,76.92,269519.0,75.9364,75.9364,75.7886,75.7984,269519.0
2025-05-27 12:00:00,76.92,77.08,76.91,77.06,174099.0,75.7984,75.9561,75.7886,75.9364,174099.0
2025-05-27 12:30:00,77.06,77.14,77.03,77.05,250393.0,75.9364,76.0152,75.9068,75.9265,250393.0
2025-05-27 13:00:00,77.06,77.08,76.99,77.01,179604.0,75.9364,75.9561,75.8674,75.8871,179604.0
2025-05-27 13:30:00,77.01,77.08,76.98,77.06,213263.0,75.8871,75.9561,75.8576,75.9364,213263.0
2025-05-27 14:00:00,77.06,77.08,77.01,77.04,92584.0,75.9364,75.9561,75.8871,75.9167,92584.0
2025-05-27 14:30:00,77.04,77.06,77.02,77.03,115233.0,75.9167,75.9364,75.897,75.9068,115233.0
2025-05-27 15:00:00,77.03,77.07,77.01,77.05,290261.0,75.9068,75.9462,75.8871,75.9265,290261.0
2025-05-27 15:30:00,77.05,77.09,76.97,77.06,756611.0,75.9265,75.966,75.8477,75.9364,756611.0
2025-05-28 09:30:00,76.52,76.55,76.43,76.48,361991.0,75.4043,75.4338,75.3156,75.3648,361991.0
2025-05-28 10:00:00,76.5,76.61,76.49,76.53,325237.0,75.3846,75.493,75.3747,75.4141,325237.0
2025-05-28 10:30:00,76.53,76.55,76.33,76.35,333787.0,75.4141,75.4338,75.217,75.2367,333787.0
2025-05-28 11:00:00,76.36,76.45,76.25,76.27,166947.0,75.2466,75.3353,75.1382,75.1579,166947.0
2025-05-28 11:30:00,76.27,76.29,76.17,76.17,211946.0,75.1579,75.1776,75.0594,75.0594,211946.0
2025-05-28 12:00:00,76.18,76.36,76.18,76.33,97500.0,75.0692,75.2466,75.0692,75.217,97500.0
2025-05-28 12:30:00,76.33,76.39,76.3,76.39,89184.0,75.217,75.2762,75.1875,75.2762,89184.0
2025-05-28 13:00:00,76.39,76.52,76.37,76.48,138625.0,75.2762,75.4043,75.2565,75.3648,138625.0
2025-05-28 13:30:00,76.47,76.48,76.41,76.42,120086.0,75.355,75.3648,75.2959,75.3057,120086.0
2025-05-28 14:00:00,76.42,76.49,76.4,76.41,127284.0,75.3057,75.3747,75.286,75.2959,127284.0
2025-05-28 14:30:00,76.41,76.43,76.29,76.42,165670.0,75.2959,75.3156,75.1776,75.3057,165670.0
2025-05-28 15:00:00,76.42,76.49,76.38,76.39,209623.0,75.3057,75.3747,75.2663,75.2762,209623.0
2025-05-28 15:30:00,76.38,76.4,76.23,76.32,490833.0,75.2663,75.286,75.1185,75.2072,490833.0
2025-05-29 09:30:00,76.75,76.78,76.46,76.57,219814.0,75.6309,75.6605,75.3451,75.4535,219814.0
2025-05-29 10:00:00,76.57,76.66,76.44,76.53,235617.0,75.4535,75.5422,75.3254,75.4141,235617.0
2025-05-29 10:30:00,76.52,76.55,76.36,76.54,190544.0,75.4043,75.4338,75.2466,75.424,190544.0
2025-05-29 11:00:00,76.53,76.62,76.52,76.61,161115.0,75.4141,75.5028,75.4043,75.493,161115.0
2025-05-29 11:30:00,76.62,76.64,76.32,76.36,184512.0,75.5028,75.5225,75.2072,75.2466,184512.0
2025-05-29 12:00:00,76.38,76.59,76.31,76.56,186283.0,75.2663,75.4732,75.1973,75.4437,186283.0
2025-05-29 12:30:00,76.56,76.68,76.56,76.66,167135.0,75.4437,75.5619,75.4437,75.5422,167135.0
2025-05-29 13:00:00,76.64,76.7,76.55,76.56,105261.0,75.5225,75.5816,75.4338,75.4437,105261.0
2025-05-29 13:30:00,76.56,76.69,76.55,76.6,200192.0,75.4437,75.5718,75.4338,75.4831,200192.0
2025-05-29 14:00:00,76.59,76.69,76.55,76.58,172067.0,75.4732,75.5718,75.4338,75.4634,172067.0
2025-05-29 14:30:00,76.58,76.69,76.58,76.6,220577.0,75.4634,75.5718,75.4634,75.4831,220577.0
2025-05-29 15:00:00,76.61,76.7,76.6,76.65,423581.0,75.493,75.5816,75.4831,75.5324,423581.0
2025-05-29 15:30:00,76.65,76.72,76.62,76.69,453965.0,75.5324,75.6013,75.5028,75.5718,453965.0
2025-05-30 09:30:00,76.79,76.79,76.47,76.55,354803.0,75.6703,75.6703,75.355,75.4338,354803.0
2025-05-30 10:00:00,76.56,76.78,76.56,76.73,360280.0,75.4437,75.6605,75.4437,75.6112,360280.0
2025-05-30 10:30:00,76.73,76.79,76.5,76.63,302107.0,75.6112,75.6703,75.3846,75.5127,302107.0
2025-05-30 11:00:00,76.64,76.83,76.61,76.62,379397.0,75.5225,75.7097,75.493,75.5028,379397.0
2025-05-30 11:30:00,76.61,76.7,76.57,76.64,473732.0,75.493,75.5816,75.4535,75.5225,473732.0
2025-05-30 12:00:00,76.66,76.72,76.35,76.36,350803.0,75.5422,75.6013,75.2367,75.2466,350803.0
2025-05-30 12:30:00,76.37,76.4,76.24,76.33,433418.0,75.2565,75.286,75.1283,75.217,433418.0
2025-05-30 13:00:00,76.34,76.54,76.32,76.51,255003.0,75.2269,75.424,75.2072,75.3944,255003.0
2025-05-30 13:30:00,76.52,76.59,76.49,76.51,158477.0,75.4043,75.4732,75.3747,75.3944,158477.0
2025-05-30 14:00:00,76.5,76.76,76.5,76.72,196353.0,75.3846,75.6408,75.3846,75.6013,196353.0
2025-05-30 14:30:00,76.73,76.74,76.67,76.73,200109.0,75.6112,75.6211,75.5521,75.6112,200109.0
2025-05-30 15:00:00,76.73,76.84,76.73,76.8,220174.0,75.6112,75.7196,75.6112,75.6802,220174.0
2025-05-30 15:30:00,76.81,76.85,76.7,76.71,599953.0,75.69,75.7295,75.5816,75.5915,599953.0
2025-06-02 09:30:00,76.78,76.89,76.55,76.64,507520.0,75.6605,75.7689,75.4338,75.5225,507520.0
2025-06-02 10:00:00,76.63,77.0,76.58,76.97,392299.0,75.5127,75.8773,75.4634,75.8477,392299.0
2025-06-02 10:30:00,76.97,77.15,76.94,77.09,555755.0,75.8477,76.0251,75.8181,75.966,555755.0
2025-06-02 11:00:00,77.09,77.21,77.07,77.13,952752.0,75.966,76.0842,75.9462,76.0054,952752.0
2025-06-02 11:30:00,77.13,77.16,76.99,77.11,348567.0,76.0054,76.0349,75.8674,75.9857,348567.0
2025-06-02 12:00:00,77.11,77.12,77.03,77.05,156079.0,75.9857,75.9955,75.9068,75.9265,156079.0
2025-06-02 12:30:00,77.06,77.12,77.01,77.12,252025.0,75.9364,75.9955,75.8871,75.9955,252025.0
2025-06-02 13:00:00,77.12,77.19,77.05,77.06,157631.0,75.9955,76.0645,75.9265,75.9364,157631.0
2025-06-02 13:30:00,77.07,77.12,77.05,77.11,112363.0,75.9462,75.9955,75.9265,75.9857,112363.0
2025-06-02 14:00:00,77.11,77.3,77.06,77.3,1101024.0,75.9857,76.1729,75.9364,76.1729,1101024.0
2025-06-02 14:30:00,77.3,77.43,77.28,77.42,165044.0,76.1729,76.301,76.1532,76.2911,165044.0
2025-06-02 15:00:00,77.43,77.45,77.36,77.42,157313.0,76.301,76.3207,76.232,76.2911,157313.0
2025-06-02 15:30:00,77.42,77.54,77.39,77.53,322612.0,76.2911,76.4094,76.2616,76.3995,322612.0
2025-06-03 09:30:00,76.62,76.78,76.52,76.62,283753.0,75.5028,75.6605,75.4043,75.5028,283753.0
2025-06-03 10:00:00,76.62,76.71,76.42,76.7,371377.0,75.5028,75.5915,75.3057,75.5816,371377.0
2025-06-03 10:30:00,76.7,76.76,76.6,76.73,315608.0,75.5816,75.6408,75.4831,75.6112,315608.0
2025-06-03 11:00:00,76.73,76.81,76.71,76.78,306937.0,75.6112,75.69,75.5915,75.6605,306937.0
2025-06-03 11:30:00,76.78,76.89,76.75,76.82,162116.0,75.6605,75.7689,75.6309,75.6999,162116.0
2025-06-03 12:00:00,76.82,76.87,76.8,76.82,98792.0,75.6999,75.7492,75.6802,75.6999,98792.0
2025-06-03 12:30:00,76.81,76.86,76.77,76.84,107890.0,75.69,75.7393,75.6506,75.7196,107890.0
2025-06-03 13:00:00,76.84,76.93,76.83,76.9,110623.0,75.7196,75.8083,75.7097,75.7787,110623.0
2025-06-03 13:30:00,76.9,76.95,76.87,76.92,162526.0,75.7787,75.828,75.7492,75.7984,162526.0
2025-06-03 14:00:00,76.92,76.92,76.81,76.89,189506.0,75.7984,75.7984,75.69,75.7689,189506.0
2025-06-03 14:30:00,76.9,76.94,76.88,76.93,164512.0,75.7787,75.8181,75.759,75.8083,164512.0
2025-06-03 15:00:00,76.93,76.94,76.88,76.89,152315.0,75.8083,75.8181,75.759,75.7689,152315.0
2025-06-03 15:30:00,76.89,76.92,76.82,76.87,577263.0,75.7689,75.7984,75.6999,75.7492,577263.0
2025-06-04 09:30:00,77.17,77.34,77.1,77.31,378588.0,76.0448,76.2123,75.9758,76.1827,378588.0
2025-06-04 10:00:00,77.3,77.52,77.21,77.52,652154.0,76.1729,76.3897,76.0842,76.3897,652154.0
2025-06-04 10:30:00,77.51,77.62,77.49,77.59,180284.0,76.3798,76.4882,76.3601,76.4587,180284.0
2025-06-04 11:00:00,77.59,77.59,77.47,77.48,183484.0,76.4587,76.4587,76.3404,76.3503,183484.0
2025-06-04 11:30:00,77.47,77.52,77.38,77.45,250276.0,76.3404,76.3897,76.2517,76.3207,250276.0
2025-06-04 12:00:00,77.45,77.48,77.38,77.42,155445.0,76.3207,76.3503,76.2517,76.2911,155445.0
2025-06-04 12:30:00,77.42,77.52,77.42,77.51,142417.0,76.2911,76.3897,76.2911,76.3798,142417.0
2025-06-04 13:00:00,77.52,77.56,77.49,77.5,171636.0,76.3897,76.4291,76.3601,76.37,171636.0
2025-06-04 13:30:00,77.49,77.58,77.49,77.52,493558.0,76.3601,76.4488,76.3601,76.3897,493558.0
2025-06-04 14:00:00,77.51,77.55,77.49,77.53,131077.0,76.3798,76.4192,76.3601,76.3995,131077.0
2025-06-04 14:30:00,77.52,77.52,77.44,77.45,87529.0,76.3897,76.3897,76.3108,76.3207,87529.0
2025-06-04 15:00:00,77.45,77.48,77.41,77.45,130762.0,76.3207,76.3503,76.2813,76.3207,130762.0
2025-06-04 15:30:00,77.45,77.47,77.34,77.34,370250.0,76.3207,76.3404,76.2123,76.2123,370250.0
2025-06-05 09:30:00,77.71,77.81,77.59,77.62,255579.0,76.5769,76.6755,76.4587,76.4882,255579.0
2025-06-05 10:00:00,77.62,77.74,77.58,77.72,166270.0,76.4882,76.6065,76.4488,76.5868,166270.0
2025-06-05 10:30:00,77.74,77.92,77.67,77.81,531491.0,76.6065,76.7838,76.5375,76.6755,531491.0
2025-06-05 11:00:00,77.81,77.83,77.7,77.76,133407.0,76.6755,76.6952,76.5671,76.6262,133407.0
2025-06-05 11:30:00,77.76,77.77,77.59,77.67,204714.0,76.6262,76.636,76.4587,76.5375,204714.0
2025-06-05 12:00:00,77.67,77.7,77.58,77.67,190342.0,76.5375,76.5671,76.4488,76.5375,190342.0
2025-06-05 12:30:00,77.67,77.69,77.46,77.52,193519.0,76.5375,76.5572,76.3306,76.3897,193519.0
2025-06-05 13:00:00,77.52,77.67,77.49,77.65,143713.0,76.3897,76.5375,76.3601,76.5178,143713.0
2025-06-05 13:30:00,77.65,77.68,77.57,77.59,323654.0,76.5178,76.5473,76.439,76.4587,323654.0
2025-06-05 14:00:00,77.59,77.6,77.34,77.53,207703.0,76.4587,76.4685,76.2123,76.3995,207703.0
2025-06-05 14:30:00,77.54,77.6,77.51,77.53,196222.0,76.4094,76.4685,76.3798,76.3995,196222.0
2025-06-05 15:00:00,77.53,77.57,77.3,77.41,340100.0,76.3995,76.439,76.1729,76.2813,340100.0
2025-06-05 15:30:00,77.41,77.52,77.39,77.46,435047.0,76.2813,76.3897,76.2616,76.3306,435047.0
2025-06-06 09:30:00,77.48,77.76,77.48,77.65,156022.0,76.3503,76.6262,76.3503,76.5178,156022.0
2025-06-06 10:00:00,77.65,77.76,77.56,77.75,187537.0,76.5178,76.6262,76.4291,76.6163,187537.0
2025-06-06 10:30:00,77.73,77.74,77.53,77.56,189320.0,76.5966,76.6065,76.3995,76.4291,189320.0
2025-06-06 11:00:00,77.56,77.67,77.51,77.59,372318.0,76.4291,76.5375,76.3798,76.4587,372318.0
2025-06-06 11:30:00,77.59,77.75,77.59,77.72,128930.0,76.4587,76.6163,76.4587,76.5868,128930.0
2025-06-06 12:00:00,77.7,77.74,77.66,77.67,93948.0,76.5671,76.6065,76.5276,76.5375,93948.0
2025-06-06 12:30:00,77.66,77.7,77.49,77.53,111758.0,76.5276,76.5671,76.3601,76.3995,111758.0
2025-06-06 13:00:00,77.52,77.61,77.48,77.56,139192.0,76.3897,76.4784,76.3503,76.4291,139192.0
2025-06-06 13:30:00,77.56,77.61,77.52,77.59,147839.0,76.4291,76.4784,76.3897,76.4587,147839.0
2025-06-06 14:00:00,77.59,77.69,77.58,77.65,179224.0,76.4587,76.5572,76.4488,76.5178,179224.0
2025-06-06 14:30:00,77.65,77.71,77.65,77.66,146965.0,76.5178,76.5769,76.5178,76.5276,146965.0
2025-06-06 15:00:00,77.66,77.71,77.66,77.69,166232.0,76.5276,76.5769,76.5276,76.5572,166232.0
2025-06-06 15:30:00,77.69,77.74,77.64,77.67,1585275.0,76.5572,76.6065,76.5079,76.5375,1585275.0
2025-06-09 09:30:00,77.4,77.57,77.4,77.53,331894.0,76.2714,76.439,76.2714,76.3995,331894.0
2025-06-09 10:00:00,77.54,77.62,77.53,77.59,148392.0,76.4094,76.4882,76.3995,76.4587,148392.0
2025-06-09 10:30:00,77.6,77.67,77.55,77.63,271570.0,76.4685,76.5375,76.4192,76.4981,271570.0
2025-06-09 11:00:00,77.63,77.75,77.62,77.74,180196.0,76.4981,76.6163,76.4882,76.6065,180196.0
2025-06-09 11:30:00,77.75,77.82,77.74,77.78,185670.0,76.6163,76.6853,76.6065,76.6459,185670.0
2025-06-09 12:00:00,77.78,77.79,77.69,77.75,109554.0,76.6459,76.6557,76.5572,76.6163,109554.0
2025-06-09 12:30:00,77.75,77.83,77.74,77.8,181434.0,76.6163,76.6952,76.6065,76.6656,181434.0
2025-06-09 13:00:00,77.8,77.89,77.77,77.86,106226.0,76.6656,76.7543,76.636,76.7247,106226.0
2025-06-09 13:30:00,77.86,77.9,77.83,77.84,101321.0,76.7247,76.7641,76.6952,76.705,101321.0
2025-06-09 14:00:00,77.84,77.91,77.83,77.9,104392.0,76.705,76.774,76.6952,76.7641,104392.0
2025-06-09 14:30:00,77.9,77.91,77.83,77.86,133622.0,76.7641,76.774,76.6952,76.7247,133622.0
2025-06-09 15:00:00,77.87,77.88,77.81,77.82,102904.0,76.7346,76.7444,76.6755,76.6853,102904.0
2025-06-09 15:30:00,77.83,77.83,77.65,77.66,405902.0,76.6952,76.6952,76.5178,76.5276,405902.0
2025-06-10 09:30:00,78.0,78.05,77.91,78.05,578644.0,76.8627,76.912,76.774,76.912,578644.0
2025-06-10 10:00:00,78.04,78.07,77.87,77.96,219961.0,76.9021,76.9317,76.7346,76.8233,219961.0
2025-06-10 10:30:00,77.95,77.96,77.79,77.81,252676.0,76.8134,76.8233,76.6557,76.6755,252676.0
2025-06-10 11:00:00,77.81,77.87,77.77,77.84,230928.0,76.6755,76.7346,76.636,76.705,230928.0
2025-06-10 11:30:00,77.84,77.84,77.69,77.8,358589.0,76.705,76.705,76.5572,76.6656,358589.0
2025-06-10 12:00:00,77.81,77.87,77.77,77.79,796330.0,76.6755,76.7346,76.636,76.6557,796330.0
2025-06-10 12:30:00,77.79,77.86,77.77,77.84,222993.0,76.6557,76.7247,76.636,76.705,222993.0
2025-06-10 13:00:00,77.83,77.87,77.8,77.81,382076.0,76.6952,76.7346,76.6656,76.6755,382076.0
2025-06-10 13:30:00,77.8,77.84,77.76,77.76,389461.0,76.6656,76.705,76.6262,76.6262,389461.0
2025-06-10 14:00:00,77.76,77.76,77.63,77.66,391967.0,76.6262,76.6262,76.4981,76.5276,391967.0
2025-06-10 14:30:00,77.66,77.74,77.65,77.72,363638.0,76.5276,76.6065,76.5178,76.5868,363638.0
2025-06-10 15:00:00,77.72,77.82,77.71,77.78,397107.0,76.5868,76.6853,76.5769,76.6459,397107.0
2025-06-10 15:30:00,77.78,77.81,77.74,77.8,960986.0,76.6459,76.6755,76.6065,76.6656,960986.0
2025-06-11 09:30:00,77.98,78.07,77.84,78.06,231407.0,76.843,76.9317,76.705,76.9218,231407.0
2025-06-11 10:00:00,78.06,78.12,78.0,78.06,184010.0,76.9218,76.9809,76.8627,76.9218,184010.0
2025-06-11 10:30:00,78.08,78.16,78.07,78.11,200229.0,76.9415,77.0204,76.9317,76.9711,200229.0
2025-06-11 11:00:00,78.1,78.14,77.99,78.07,551924.0,76.9612,77.0006,76.8528,76.9317,551924.0
2025-06-11 11:30:00,78.06,78.06,77.97,78.01,307980.0,76.9218,76.9218,76.8331,76.8725,307980.0
2025-06-11 12:00:00,78.0,78.02,77.86,77.97,113516.0,76.8627,76.8824,76.7247,76.8331,113516.0
2025-06-11 12:30:00,77.97,78.0,77.94,77.96,57691.0,76.8331,76.8627,76.8036,76.8233,57691.0
2025-06-11 13:00:00,77.97,78.08,77.95,78.05,168222.0,76.8331,76.9415,76.8134,76.912,168222.0
2025-06-11 13:30:00,78.06,78.06,77.98,77.99,166214.0,76.9218,76.9218,76.843,76.8528,166214.0
2025-06-11 14:00:00,77.99,78.01,77.7,77.79,247177.0,76.8528,76.8725,76.5671,76.6557,247177.0
2025-06-11 14:30:00,77.78,77.89,77.72,77.78,161130.0,76.6459,76.7543,76.5868,76.6459,161130.0
2025-06-11 15:00:00,77.77,77.79,77.71,77.72,295101.0,76.636,76.6557,76.5769,76.5868,295101.0
2025-06-11 15:30:00,77.72,77.76,77.67,77.73,528186.0,76.5868,76.6262,76.5375,76.5966,528186.0
2025-06-12 09:30:00,78.27,78.43,78.23,78.29,257231.0,77.1287,77.2864,77.0893,77.1485,257231.0
2025-06-12 10:00:00,78.29,78.53,78.29,78.51,243476.0,77.1485,77.385,77.1485,77.3652,243476.0
2025-06-12 10:30:00,78.52,78.58,78.47,78.48,217799.0,77.3751,77.4342,77.3258,77.3357,217799.0
2025-06-12 11:00:00,78.48,78.51,78.26,78.29,325390.0,77.3357,77.3652,77.1189,77.1485,325390.0
2025-06-12 11:30:00,78.29,78.32,78.22,78.27,149185.0,77.1485,77.178,77.0795,77.1287,149185.0
2025-06-12 12:00:00,78.28,78.37,78.25,78.33,249096.0,77.1386,77.2273,77.109,77.1879,249096.0
2025-06-12 12:30:00,78.32,78.37,78.25,78.34,187952.0,77.178,77.2273,77.109,77.1977,187952.0
2025-06-12 13:00:00,78.35,78.41,78.31,78.35,120494.0,77.2076,77.2667,77.1682,77.2076,120494.0
2025-06-12 13:30:00,78.36,78.46,78.35,78.44,76189.0,77.2174,77.316,77.2076,77.2963,76189.0
2025-06-12 14:00:00,78.43,78.45,78.39,78.41,104574.0,77.2864,77.3061,77.247,77.2667,104574.0
2025-06-12 14:30:00,78.41,78.45,78.38,78.45,100626.0,77.2667,77.3061,77.2371,77.3061,100626.0
2025-06-12 15:00:00,78.44,78.45,78.4,78.41,132089.0,77.2963,77.3061,77.2569,77.2667,132089.0
2025-06-12 15:30:00,78.4,78.44,78.35,78.42,311191.0,77.2569,77.2963,77.2076,77.2766,311191.0
2025-06-13 09:30:00,77.28,77.36,77.16,77.2,566175.0,76.1532,76.232,76.0349,76.0743,566175.0
2025-06-13 10:00:00,77.2,77.39,77.2,77.3,372626.0,76.0743,76.2616,76.0743,76.1729,372626.0
2025-06-13 10:30:00,77.3,77.39,77.2,77.36,373102.0,76.1729,76.2616,76.0743,76.232,373102.0
2025-06-13 11:00:00,77.35,77.51,77.32,77.51,291596.0,76.2222,76.3798,76.1926,76.3798,291596.0
2025-06-13 11:30:00,77.5,77.6,77.5,77.55,141236.0,76.37,76.4685,76.37,76.4192,141236.0
2025-06-13 12:00:00,77.58,77.69,77.55,77.6,70523.0,76.4488,76.5572,76.4192,76.4685,70523.0
2025-06-13 12:30:00,77.6,77.65,77.51,77.56,71419.0,76.4685,76.5178,76.3798,76.4291,71419.0
2025-06-13 13:00:00,77.53,77.55,77.37,77.39,134915.0,76.3995,76.4192,76.2419,76.2616,134915.0
2025-06-13 13:30:00,77.37,77.45,77.3,77.41,119355.0,76.2419,76.3207,76.1729,76.2813,119355.0
2025-06-13 14:00:00,77.42,77.46,77.17,77.17,286262.0,76.2911,76.3306,76.0448,76.0448,286262.0
2025-06-13 14:30:00,77.17,77.18,77.02,77.15,316013.0,76.0448,76.0546,75.897,76.0251,316013.0
2025-06-13 15:00:00,77.15,77.19,77.06,77.07,307525.0,76.0251,76.0645,75.9364,75.9462,307525.0
2025-06-13 15:30:00,77.08,77.23,77.05,77.23,551326.0,75.9561,76.1039,75.9265,76.1039,551326.0
2025-06-16 09:30:00,77.85,78.11,77.82,78.09,510813.0,76.7149,76.9711,76.6853,76.9514,510813.0
2025-06-16 10:00:00,78.1,78.22,78.08,78.19,274156.0,76.9612,77.0795,76.9415,77.0499,274156.0
2025-06-16 10:30:00,78.2,78.25,78.07,78.1,264729.0,77.0598,77.109,76.9317,76.9612,264729.0
2025-06-16 11:00:00,78.1,78.11,77.96,77.98,309703.0,76.9612,76.9711,76.8233,76.843,309703.0
2025-06-16 11:30:00,77.99,78.02,77.87,77.91,507276.0,76.8528,76.8824,76.7346,76.774,507276.0
2025-06-16 12:00:00,77.92,78.0,77.9,77.92,150526.0,76.7838,76.8627,76.7641,76.7838,150526.0
2025-06-16 12:30:00,77.91,77.93,77.81,77.83,273626.0,76.774,76.7937,76.6755,76.6952,273626.0
2025-06-16 13:00:00,77.84,77.85,77.7,77.8,118301.0,76.705,76.7149,76.5671,76.6656,118301.0
2025-06-16 13:30:00,77.8,77.84,77.69,77.7,96286.0,76.6656,76.705,76.5572,76.5671,96286.0
2025-06-16 14:00:00,77.69,77.73,77.69,77.7,66894.0,76.5572,76.5966,76.5572,76.5671,66894.0
2025-06-16 14:30:00,77.7,77.73,77.66,77.7,69593.0,76.5671,76.5966,76.5276,76.5671,69593.0
2025-06-16 15:00:00,77.69,77.69,77.52,77.55,227911.0,76.5572,76.5572,76.3897,76.4192,227911.0
2025-06-16 15:30:00,77.55,77.56,77.47,77.51,222586.0,76.4192,76.4291,76.3404,76.3798,222586.0
2025-06-17 09:30:00,77.21,77.26,77.03,77.18,299771.0,76.0842,76.1335,75.9068,76.0546,299771.0
2025-06-17 10:00:00,77.19,77.21,77.04,77.1,152003.0,76.0645,76.0842,75.9167,75.9758,152003.0
2025-06-17 10:30:00,77.1,77.12,76.89,77.0,364768.0,75.9758,75.9955,75.7689,75.8773,364768.0
2025-06-17 11:00:00,77.0,77.1,76.9,76.9,262702.0,75.8773,75.9758,75.7787,75.7787,262702.0
2025-06-17 11:30:00,76.91,77.06,76.88,77.06,162376.0,75.7886,75.9364,75.759,75.9364,162376.0
2025-06-17 12:00:00,77.05,77.16,77.01,77.06,287725.0,75.9265,76.0349,75.8871,75.9364,287725.0
2025-06-17 12:30:00,77.06,77.1,76.76,76.78,393630.0,75.9364,75.9758,75.6408,75.6605,393630.0
2025-06-17 13:00:00,76.78,76.82,76.62,76.64,179604.0,75.6605,75.6999,75.5028,75.5225,179604.0
2025-06-17 13:30:00,76.64,76.74,76.46,76.53,287952.0,75.5225,75.6211,75.3451,75.4141,287952.0
2025-06-17 14:00:00,76.51,76.54,76.41,76.41,263139.0,75.3944,75.424,75.2959,75.2959,263139.0
2025-06-17 14:30:00,76.42,76.5,76.38,76.45,174236.0,75.3057,75.3846,75.2663,75.3353,174236.0
2025-06-17 15:00:00,76.45,76.5,76.41,76.49,108010.0,75.3353,75.3846,75.2959,75.3747,108010.0
2025-06-17 15:30:00,76.5,76.5,76.33,76.4,484228.0,75.3846,75.3846,75.217,75.286,484228.0
2025-06-18 09:30:00,76.48,76.48,76.27,76.32,271318.0,75.3648,75.3648,75.1579,75.2072,271318.0
2025-06-18 10:00:00,76.31,76.71,76.26,76.66,619159.0,75.1973,75.5915,75.1481,75.5422,619159.0
2025-06-18 10:30:00,76.67,76.72,76.6,76.62,393191.0,75.5521,75.6013,75.4831,75.5028,393191.0
2025-06-18 11:00:00,76.62,76.7,76.56,76.69,283026.0,75.5028,75.5816,75.4437,75.5718,283026.0
2025-06-18 11:30:00,76.7,76.72,76.61,76.66,216155.0,75.5816,75.6013,75.493,75.5422,216155.0
2025-06-18 12:00:00,76.66,76.76,76.58,76.59,167315.0,75.5422,75.6408,75.4634,75.4732,167315.0
2025-06-18 12:30:00,76.58,76.62,76.55,76.55,599387.0,75.4634,75.5028,75.4338,75.4338,599387.0
2025-06-18 13:00:00,76.55,76.6,76.51,76.51,167718.0,75.4338,75.4831,75.3944,75.3944,167718.0
2025-06-18 13:30:00,76.51,76.59,76.42,76.55,165435.0,75.3944,75.4732,75.3057,75.4338,165435.0
2025-06-18 14:00:00,76.58,76.8,76.46,76.63,406283.0,75.4634,75.6802,75.3451,75.5127,406283.0
2025-06-18 14:30:00,76.63,76.72,76.24,76.26,400636.0,75.5127,75.6013,75.1283,75.1481,400636.0
2025-06-18 15:00:00,76.26,76.42,76.18,76.21,478104.0,75.1481,75.3057,75.0692,75.0988,478104.0
2025-06-18 15:30:00,76.21,76.38,76.19,76.34,316263.0,75.0988,75.2663,75.0791,75.2269,316263.0
2025-06-20 09:30:00,75.5,75.59,75.18,75.26,540665.0,75.5,75.59,75.18,75.26,540665.0
2025-06-20 10:00:00,75.26,75.31,75.05,75.12,389800.0,75.26,75.31,75.05,75.12,389800.0
2025-06-20 10:30:00,75.12,75.12,74.9,75.02,405239.0,75.12,75.12,74.9,75.02,405239.0
2025-06-20 11:00:00,75.01,75.14,74.97,74.99,392006.0,75.01,75.14,74.97,74.99,392006.0
2025-06-20 11:30:00,74.99,75.14,74.94,74.98,447798.0,74.99,75.14,74.94,74.98,447798.0
2025-06-20 12:00:00,74.98,75.07,74.96,75.05,191680.0,74.98,75.07,74.96,75.05,191680.0
2025-06-20 12:30:00,75.06,75.14,75.03,75.08,360101.0,75.06,75.14,75.03,75.08,360101.0
2025-06-20 13:00:00,75.09,75.13,74.91,74.92,610173.0,75.09,75.13,74.91,74.92,610173.0
2025-06-20 13:30:00,74.91,74.95,74.87,74.94,153080.0,74.91,74.95,74.87,74.94,153080.0
2025-06-20 14:00:00,74.94,75.05,74.93,75.03,165014.0,74.94,75.05,74.93,75.03,165014.0
2025-06-20 14:30:00,75.03,75.06,74.88,74.91,171430.0,75.03,75.06,74.88,74.91,171430.0
2025-06-20 15:00:00,74.91,74.96,74.88,74.9,140987.0,74.91,74.96,74.88,74.9,140987.0
2025-06-20 15:30:00,74.9,74.92,74.78,74.8,1336081.0,74.9,74.92,74.78,74.8,1336081.0